​Cibus Nordic Real Estate

CIBUS
🏛️ 英国 →
161.88
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 162.15 162.65 161.50 161.88 0.0M
2025-10-02 167.45 167.70 162.00 162.35 0.0M
2025-10-01 168.25 169.40 167.80 169.40 0.0M
2025-09-30 167.10 169.85 165.95 167.10 0.0M
2025-09-29 165.35 166.95 165.00 164.88 0.0M
2025-09-26 164.00 165.20 163.75 163.82 0.0M
2025-09-25 164.83 164.80 163.25 164.10 0.0M
2025-09-24 165.20 165.50 164.15 165.20 0.0M
2025-09-23 164.88 166.50 164.90 164.88 0.0M
2025-09-22 167.20 166.60 164.65 167.20 0.0M
2025-09-19 167.78 168.80 167.05 167.78 0.0M
2025-09-18 167.78 170.30 167.35 169.58 0.0M
2025-09-17 167.53 169.80 167.40 168.00 0.0M
2025-09-16 169.58 170.05 167.35 169.58 0.0M
2025-09-15 168.30 170.20 168.00 168.30 0.0M
2025-09-12 167.05 168.90 167.05 167.05 0.0M
2025-09-11 167.68 167.90 166.00 167.68 0.0M
2025-09-10 167.93 168.30 166.75 167.93 0.0M
2025-09-09 168.35 169.40 166.83 168.35 0.0M
2025-09-08 168.10 168.20 167.20 168.10 0.0M
2025-09-05 165.40 167.55 165.80 165.40 0.0M
2025-09-04 164.93 165.90 165.15 164.78 0.0M
2025-09-03 165.20 165.65 163.40 165.40 0.0M
2025-09-02 169.00 168.15 164.55 169.00 0.0M
2025-09-01 170.58 170.80 168.60 170.35 0.0M
2025-08-29 172.10 172.23 170.55 172.25 0.0M
2025-08-28 173.88 174.05 171.90 175.05 0.0M
2025-08-27 172.53 175.40 172.95 172.93 0.0M
2025-08-26 171.78 173.85 170.75 171.78 0.0M
2025-08-25 172.30 173.35 172.30 172.30 0.0M
2025-08-22 171.73 173.85 171.70 171.83 0.0M
2025-08-21 172.58 172.13 170.70 172.00 0.0M
2025-08-20 170.63 172.60 170.70 170.88 0.0M
2025-08-19 170.58 170.83 170.05 170.40 0.0M
2025-08-18 170.00 172.20 170.35 172.10 0.0M
2025-08-15 170.88 170.95 169.75 170.88 0.0M
2025-08-14 171.30 172.30 170.10 171.25 0.0M
2025-08-13 172.40 172.30 170.90 172.45 0.0M
2025-08-12 173.35 174.20 172.55 174.10 0.0M
2025-08-11 174.73 175.15 172.80 174.68 0.0M
2025-08-08 176.05 176.50 174.90 176.58 0.0M
2025-08-07 177.15 177.20 175.80 177.15 0.0M
2025-08-06 176.53 178.65 175.80 178.20 0.0M
2025-08-05 176.63 176.50 176.20 176.40 0.0M
2025-08-04 173.93 176.35 174.45 174.88 0.0M
2025-08-01 173.63 174.00 172.20 173.30 0.0M
2025-07-31 174.78 175.50 173.50 174.83 0.0M
2025-07-30 176.45 177.00 174.10 176.93 0.0M
2025-07-29 177.93 176.85 175.50 176.53 0.0M
2025-07-28 179.15 179.20 176.60 179.53 0.0M
2025-07-25 180.53 179.70 178.40 180.00 0.0M
2025-07-24 181.40 180.95 180.05 181.68 0.0M
2025-07-23 184.73 184.75 181.95 184.68 0.0M
2025-07-22 184.68 184.70 183.90 184.30 0.0M
2025-07-21 182.63 184.65 182.45 183.10 0.0M
2025-07-18 181.00 181.50 180.20 181.45 0.0M
2025-07-17 182.73 183.65 179.80 180.78 0.0M
2025-07-16 184.25 184.95 183.48 183.00 0.0M
2025-07-15 183.63 185.00 182.65 182.63 0.0M
2025-07-14 181.68 183.90 182.60 182.78 0.0M
2025-07-11 184.20 184.28 181.60 182.83 0.0M
2025-07-10 185.45 185.00 183.10 185.15 0.0M
2025-07-09 185.20 185.33 183.55 184.10 0.0M
2025-07-08 186.25 185.90 183.95 185.30 0.0M
2025-07-07 189.58 189.65 185.85 190.05 0.0M
2025-07-04 189.00 189.45 187.78 187.88 0.0M
2025-07-03 187.30 189.70 186.47 186.93 0.0M
2025-07-02 189.63 188.50 185.20 187.68 0.0M
2025-07-01 188.73 190.15 187.60 189.15 0.0M
2025-06-30 187.63 190.15 186.35 187.30 0.0M
2025-06-27 186.88 188.60 185.45 185.58 0.0M
2025-06-26 187.25 188.25 186.03 186.30 0.0M
2025-06-25 188.00 190.00 186.55 189.45 0.0M
2025-06-24 188.68 189.30 187.50 188.40 0.0M
2025-06-23 185.25 188.60 184.50 184.88 0.0M
2025-06-20 185.68 185.68 185.00 185.00 0.0M
2025-06-19 186.10 186.45 184.55 185.00 0.0M
2025-06-18 182.78 186.65 183.70 183.25 0.0M
2025-06-17 182.93 185.50 181.25 184.10 0.1M
2025-06-16 175.88 179.15 175.35 174.83 0.0M
2025-06-13 175.00 177.25 174.90 174.30 0.0M
2025-06-12 177.73 178.20 175.85 176.58 0.0M
2025-06-11 175.15 178.65 175.15 175.45 0.0M
2025-06-10 179.35 179.55 177.35 178.53 0.0M
2025-06-09 177.05 179.95 177.90 178.88 0.0M
2025-06-06 175.63 175.63 175.63 175.63 0.0M
2025-06-05 176.20 177.18 175.30 175.63 0.0M
2025-06-04 176.93 176.85 175.20 176.30 0.0M
2025-06-03 179.35 179.68 176.85 179.68 0.0M
2025-06-02 179.88 180.55 177.90 178.15 0.0M
2025-05-30 177.78 182.05 179.95 180.58 0.0M
2025-05-29 177.20 177.20 177.20 177.20 0.0M
2025-05-28 177.20 178.45 176.70 177.20 0.0M
2025-05-27 177.20 178.40 176.30 177.20 0.0M
2025-05-26 176.20 177.15 172.70 176.20 0.0M
2025-05-23 172.15 172.85 171.60 172.73 0.0M
2025-05-22 175.30 174.55 173.00 175.00 0.0M
2025-05-21 174.88 175.15 173.20 174.58 0.5M
2025-05-20 173.40 174.75 174.10 174.53 0.0M
2025-05-19 171.63 173.65 170.10 171.45 0.6M
2025-05-16 169.73 171.50 170.70 170.05 0.0M
2025-05-15 167.53 169.45 168.00 168.88 0.0M
2025-05-14 168.73 170.98 166.45 170.20 0.0M
2025-05-13 169.78 169.50 167.90 169.05 0.0M
2025-05-12 171.15 170.50 168.25 169.63 0.0M
2025-05-09 171.15 171.00 170.35 170.15 0.0M
2025-05-08 171.63 172.05 170.50 170.78 0.0M
2025-05-07 169.05 171.75 169.20 170.15 0.0M
2025-05-06 171.58 171.65 167.15 171.58 0.0M
2025-05-05 171.95 172.13 168.65 171.95 0.0M
2025-05-02 167.15 169.20 167.80 168.78 0.0M
2025-05-01 163.78 163.78 163.78 163.78 0.0M
2025-04-30 163.88 167.15 163.95 163.78 0.4M
2025-04-29 162.53 164.30 162.45 163.78 0.0M
2025-04-28 161.83 162.20 160.10 160.58 0.0M
2025-04-25 161.78 163.80 161.60 162.05 0.0M
2025-04-24 160.58 162.95 160.55 161.45 0.0M
2025-04-23 161.53 162.65 160.15 161.88 0.0M
2025-04-22 158.73 162.45 158.95 159.00 0.3M
2025-04-17 159.35 159.85 158.15 159.58 0.0M
2025-04-16 159.40 159.55 158.00 158.25 0.0M
2025-04-15 155.20 159.60 157.45 157.00 0.0M
2025-04-14 154.45 155.35 152.25 153.20 0.0M
2025-04-11 151.58 153.25 149.60 151.73 0.0M
2025-04-10 150.00 151.95 148.20 149.78 0.0M
2025-04-09 145.78 146.20 140.80 144.78 0.1M
2025-04-08 150.73 150.30 148.05 150.20 0.0M
2025-04-07 149.30 152.25 148.50 151.93 0.0M
2025-04-04 159.83 163.25 154.75 154.88 0.0M
2025-04-03 145.88 155.35 146.30 153.53 0.0M
2025-04-02 148.68 148.75 147.25 148.10 0.0M
2025-04-01 147.58 149.40 148.00 148.10 0.0M
2025-03-31 149.20 148.65 146.55 147.05 0.0M
2025-03-28 146.83 150.20 147.60 148.58 0.0M
2025-03-27 145.83 147.38 145.35 146.20 0.0M
2025-03-26 145.58 146.05 144.70 145.40 0.0M
2025-03-25 146.35 146.00 144.75 146.00 0.0M
2025-03-24 149.20 148.95 145.95 148.05 0.5M
2025-03-21 148.00 149.15 147.15 147.93 0.0M
2025-03-20 149.20 148.95 147.60 148.53 0.0M
2025-03-19 149.25 149.85 148.53 149.53 0.0M
2025-03-18 150.25 150.55 148.80 149.88 0.1M
2025-03-17 149.73 150.05 148.25 148.45 0.0M
2025-03-14 146.68 149.65 146.90 147.05 0.0M
2025-03-13 148.15 148.05 146.75 147.20 0.0M
2025-03-12 146.35 148.90 146.85 146.93 0.0M
2025-03-11 148.00 148.85 146.20 147.25 0.0M
2025-03-10 151.10 151.95 148.25 152.15 0.0M
2025-03-07 150.63 151.90 149.85 149.93 0.0M
2025-03-06 155.63 154.95 148.40 149.68 0.0M
2025-03-05 157.10 157.85 155.55 157.78 0.2M
2025-03-04 159.20 159.85 156.95 159.15 0.0M
2025-03-03 160.58 160.85 158.45 161.25 0.0M
2025-02-28 161.20 162.35 160.50 160.53 0.0M
2025-02-27 161.78 161.70 160.85 161.73 0.0M
2025-02-26 164.10 164.35 161.70 164.10 0.0M
2025-02-25 164.35 164.95 162.95 164.53 0.0M
2025-02-24 164.73 166.75 163.85 164.00 0.0M
2025-02-21 165.78 166.95 164.25 166.25 0.0M
2025-02-20 166.15 166.45 164.65 164.20 0.0M
2025-02-19 166.53 166.95 161.60 166.83 0.0M
2025-02-18 171.88 171.05 168.30 171.20 0.0M
2025-02-17 172.25 172.40 170.80 172.00 0.0M
2025-02-14 176.00 175.60 170.80 170.63 0.0M
2025-02-13 173.78 177.05 175.20 172.73 0.0M
2025-02-12 174.68 174.90 172.00 174.10 0.0M
2025-02-11 177.25 176.30 174.00 176.10 0.0M
2025-02-10 176.78 178.05 176.50 178.20 0.0M
2025-02-07 179.30 180.05 176.45 179.88 0.0M
2025-02-06 179.30 180.20 178.85 178.30 0.0M
2025-02-05 175.53 179.65 176.00 178.88 0.0M
2025-02-04 176.68 176.78 174.20 176.00 0.0M
2025-02-03 177.15 176.25 175.20 175.73 0.0M
2025-01-31 177.53 179.90 175.15 175.78 0.0M
2025-01-30 174.78 178.35 174.90 177.68 0.0M
2025-01-29 178.73 178.75 173.85 178.15 0.0M
2025-01-28 175.20 178.15 174.25 175.40 0.0M
2025-01-27 174.35 178.05 175.15 173.68 0.0M
2025-01-24 174.25 175.25 174.10 174.35 0.0M
2025-01-23 171.53 173.90 172.25 171.78 0.0M
2025-01-22 172.58 175.35 170.80 173.00 0.0M
2025-01-21 169.20 172.70 170.35 170.40 0.0M
2025-01-20 169.68 170.10 168.35 169.35 0.0M
2025-01-17 170.40 170.65 169.55 170.20 0.0M
2025-01-16 169.45 170.10 168.45 169.30 0.0M
2025-01-15 164.35 169.80 165.35 165.30 0.0M
2025-01-14 163.20 163.65 162.60 162.83 0.0M
2025-01-13 164.40 166.55 161.65 165.05 0.0M
2025-01-10 164.93 166.00 163.95 165.05 0.0M
2025-01-09 165.30 165.95 164.75 165.53 0.0M
2025-01-08 170.63 171.00 165.35 165.58 0.0M
2025-01-07 177.53 177.25 171.75 174.05 0.0M
2025-01-06 178.73 178.73 178.73 178.73 0.0M
2025-01-03 179.00 178.65 176.80 178.73 0.0M
2025-01-02 176.83 178.45 175.40 177.15 0.0M