孩之宝公司

HAS
🏛️ 英国 →
74.97
最后更新: 2025-09-26
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
2025-09-26 74.39 75.49 74.39 74.97 0.0M
2025-09-25 74.82 75.36 74.58 74.58 0.0M
2025-09-24 74.99 75.08 74.49 75.05 0.0M
2025-09-23 73.88 75.51 73.88 75.10 0.0M
2025-09-22 75.25 75.25 73.70 75.01 0.0M
2025-09-19 75.07 75.07 73.07 73.53 0.0M
2025-09-18 74.44 74.84 73.86 74.39 0.0M
2025-09-17 75.05 75.62 74.96 74.96 0.0M
2025-09-16 76.70 76.70 74.40 74.44 0.0M
2025-09-15 80.40 80.40 76.96 78.36 0.0M
2025-09-12 79.95 79.95 78.74 78.74 0.0M
2025-09-11 77.72 79.22 77.68 79.00 0.0M
2025-09-10 78.36 78.86 77.18 77.51 0.0M
2025-09-09 79.16 79.16 78.18 78.21 0.0M
2025-09-08 79.79 79.79 78.45 79.03 0.0M
2025-09-05 80.94 81.10 79.54 79.64 0.0M
2025-09-04 79.73 80.40 78.91 80.24 0.0M
2025-09-03 79.67 80.32 79.52 80.14 0.0M
2025-09-02 81.50 81.50 79.49 80.43 0.0M
2025-08-29 81.23 81.98 80.62 81.23 0.0M
2025-08-28 81.36 82.00 80.88 81.36 0.0M
2025-08-27 81.54 82.19 81.16 81.54 0.0M
2025-08-26 81.38 81.84 80.95 81.38 0.0M
2025-08-25 81.26 81.60 81.02 81.26 0.0M
2025-08-22 81.63 81.90 79.71 81.63 0.0M
2025-08-21 79.11 79.69 78.52 79.11 0.0M
2025-08-20 79.79 80.14 79.16 79.79 0.0M
2025-08-19 81.70 81.84 80.04 81.70 0.0M
2025-08-18 81.64 81.67 80.95 81.64 0.0M
2025-08-15 80.99 81.00 78.90 80.99 0.0M
2025-08-14 80.38 80.80 79.30 80.38 0.0M
2025-08-13 79.69 79.70 78.58 79.69 0.0M
2025-08-12 77.75 78.42 77.35 77.75 0.0M
2025-08-11 77.78 77.98 77.35 77.78 0.0M
2025-08-08 78.19 78.20 77.09 78.19 0.0M
2025-08-07 77.10 77.50 76.41 77.10 0.0M
2025-08-06 76.79 77.55 76.74 76.79 0.0M
2025-08-05 76.83 77.25 75.80 76.83 0.0M
2025-08-04 75.45 76.47 74.93 75.45 0.0M
2025-08-01 74.63 75.27 74.12 74.63 0.0M
2025-07-31 75.53 75.88 75.00 75.53 0.0M
2025-07-30 76.43 76.59 75.61 76.43 0.0M
2025-07-29 76.76 77.24 75.89 76.76 0.0M
2025-07-28 75.86 76.12 74.87 75.86 0.0M
2025-07-25 74.48 76.11 73.97 74.48 0.0M
2025-07-24 76.25 77.40 75.65 76.25 0.0M
2025-07-23 74.49 81.97 74.06 74.49 0.0M
2025-07-22 78.79 78.79 77.66 78.79 0.0M
2025-07-21 77.42 77.90 77.01 77.42 0.0M
2025-07-18 77.54 77.64 76.64 77.54 0.0M
2025-07-17 77.10 77.44 76.05 77.10 0.0M
2025-07-16 75.73 75.73 74.85 75.73 0.0M
2025-07-15 75.05 76.17 74.56 75.05 0.0M
2025-07-14 75.10 75.84 74.95 75.10 0.0M
2025-07-11 75.75 76.78 75.43 75.75 0.0M
2025-07-10 77.15 77.65 76.63 77.15 0.0M
2025-07-09 76.47 76.99 75.52 76.47 0.0M
2025-07-08 76.77 77.10 75.86 76.77 0.0M
2025-07-07 77.66 77.77 76.72 77.66 0.0M
2025-07-03 77.66 78.23 77.40 77.66 0.0M
2025-07-02 77.80 78.50 75.43 77.80 0.0M
2025-07-01 78.53 78.55 74.84 78.53 0.0M
2025-06-30 73.47 73.47 72.53 73.47 0.0M
2025-06-27 73.21 73.45 72.87 73.21 0.0M
2025-06-26 72.51 72.51 71.42 72.51 0.0M
2025-06-25 71.64 72.68 71.26 71.64 0.0M
2025-06-24 72.40 72.40 68.99 72.40 0.0M
2025-06-23 68.81 69.09 68.32 68.81 0.0M
2025-06-20 68.25 68.56 68.07 68.25 0.0M
2025-06-18 68.43 68.48 67.11 68.43 0.0M
2025-06-17 68.00 69.35 68.00 68.00 0.0M
2025-06-16 68.32 68.66 67.95 68.32 0.0M
2025-06-13 68.53 69.50 68.36 68.53 0.0M
2025-06-12 68.70 69.58 68.60 68.70 0.0M
2025-06-11 68.94 69.50 68.84 68.94 0.0M
2025-06-10 68.56 68.87 67.70 68.56 0.0M
2025-06-09 66.67 67.76 66.32 66.67 0.0M
2025-06-06 66.27 66.62 65.43 66.27 0.0M
2025-06-05 66.08 66.12 65.00 66.08 0.0M
2025-06-04 65.76 65.76 64.95 65.76 0.0M
2025-06-03 65.93 65.99 65.04 65.93 0.0M
2025-06-02 65.90 66.55 65.43 65.90 0.0M
2025-05-30 66.86 66.89 66.09 66.86 0.0M
2025-05-29 66.80 68.05 66.54 66.80 0.0M
2025-05-28 66.99 67.82 66.76 66.99 0.0M
2025-05-27 67.03 68.40 66.22 67.03 0.0M
2025-05-23 65.42 65.58 64.70 65.42 0.0M
2025-05-22 66.26 66.28 65.80 66.26 0.0M
2025-05-21 66.68 67.76 66.51 66.68 0.0M
2025-05-20 68.49 68.88 66.11 68.49 0.0M
2025-05-19 68.18 68.23 66.55 68.18 0.0M
2025-05-16 66.86 66.96 66.38 66.86 0.0M
2025-05-15 66.11 66.11 65.00 66.11 0.0M
2025-05-14 65.46 65.80 64.86 65.46 0.0M
2025-05-13 66.32 66.32 65.15 66.32 0.0M
2025-05-12 65.86 65.98 64.02 65.86 0.0M
2025-05-09 62.08 62.56 62.08 62.08 0.0M
2025-05-08 61.87 62.51 61.43 61.87 0.0M
2025-05-07 60.98 61.66 60.98 60.98 0.0M
2025-05-06 61.00 61.61 60.66 61.00 0.0M
2025-05-05 61.26 61.84 60.32 61.26 0.0M
2025-05-02 61.60 62.31 61.10 61.60 0.0M
2025-05-01 61.44 62.06 61.41 61.44 0.0M
2025-04-30 61.22 61.69 60.00 61.22 0.0M
2025-04-29 61.80 62.05 60.75 61.80 0.0M
2025-04-28 61.08 62.60 60.61 61.08 0.0M
2025-04-25 60.63 61.98 59.85 60.63 0.0M
2025-04-24 60.51 61.59 56.79 60.51 0.0M
2025-04-23 53.65 55.33 52.90 53.65 0.0M
2025-04-22 52.12 52.67 51.70 52.12 0.0M
2025-04-17 52.74 52.92 51.80 52.74 0.0M
2025-04-16 51.92 52.82 51.92 51.92 0.0M
2025-04-15 52.11 53.42 52.08 52.11 0.0M
2025-04-14 52.73 53.50 52.49 52.73 0.0M
2025-04-11 50.45 51.69 49.26 50.45 0.0M
2025-04-10 50.68 54.73 49.94 50.68 0.0M
2025-04-09 50.05 53.96 49.13 50.05 0.0M
2025-04-08 54.67 55.49 51.62 54.67 0.0M
2025-04-07 52.20 54.86 51.42 52.20 0.0M
2025-04-04 51.60 53.88 51.54 51.60 0.0M
2025-04-03 54.76 59.35 53.89 54.76 0.0M
2025-04-02 62.41 62.66 61.57 62.41 0.0M
2025-04-01 61.83 61.99 61.05 61.83 0.0M
2025-03-31 61.20 61.20 60.39 61.20 0.0M
2025-03-28 60.52 61.59 60.47 60.52 0.0M
2025-03-27 61.40 61.68 61.00 61.40 0.0M
2025-03-26 61.70 61.97 61.04 61.70 0.0M
2025-03-25 61.20 61.76 61.20 61.20 0.0M
2025-03-24 61.70 61.70 60.76 61.70 0.0M
2025-03-21 60.88 60.88 59.02 60.88 0.0M
2025-03-20 60.69 61.49 60.01 60.69 0.0M
2025-03-19 60.55 60.60 59.71 60.55 0.0M
2025-03-18 59.88 60.45 59.70 59.88 0.0M
2025-03-17 60.53 60.55 59.56 60.53 0.0M
2025-03-14 59.58 60.16 59.39 59.58 0.0M
2025-03-13 60.02 62.05 59.63 60.02 0.0M
2025-03-12 62.07 63.40 61.68 62.07 0.0M
2025-03-11 63.39 64.00 62.68 63.39 0.0M
2025-03-10 64.73 65.33 63.94 64.73 0.0M
2025-03-07 64.46 64.51 63.00 64.46 0.0M
2025-03-06 63.15 63.86 62.50 63.15 0.0M
2025-03-05 62.27 62.93 61.62 62.27 0.0M
2025-03-04 63.23 63.68 62.15 63.23 0.0M
2025-03-03 64.62 64.92 64.17 64.62 0.0M
2025-02-28 65.34 65.99 64.50 65.34 0.0M
2025-02-27 66.81 67.96 66.49 66.81 0.0M
2025-02-26 68.10 68.91 67.85 68.10 0.0M
2025-02-25 67.62 69.10 66.91 67.62 0.0M
2025-02-24 66.10 67.72 65.50 66.10 0.0M
2025-02-21 67.49 68.89 67.30 67.49 0.0M
2025-02-20 66.80 69.60 63.63 66.80 0.0M
2025-02-19 60.60 61.05 60.36 60.60 0.0M
2025-02-18 60.55 61.11 60.24 60.55 0.0M
2025-02-14 60.49 60.57 60.09 60.49 0.0M
2025-02-13 59.90 60.24 59.71 59.90 0.0M
2025-02-12 59.19 59.44 58.85 59.19 0.0M
2025-02-11 59.50 60.22 59.21 59.50 0.0M
2025-02-10 59.93 60.13 58.82 59.93 0.0M
2025-02-07 58.80 59.90 58.71 58.80 0.0M
2025-02-06 59.04 59.96 59.03 59.04 0.0M
2025-02-05 58.92 59.97 58.01 58.92 0.1M
2025-02-04 56.99 57.21 56.25 56.99 0.0M
2025-02-03 55.94 57.10 55.60 55.94 0.0M
2025-01-31 57.67 59.53 57.61 57.67 0.0M
2025-01-30 59.41 59.66 58.58 59.41 0.0M
2025-01-29 58.46 58.99 57.97 58.46 0.0M
2025-01-28 58.34 59.24 57.90 58.34 0.0M
2025-01-27 58.86 58.86 57.53 58.86 0.0M
2025-01-24 57.53 57.94 57.31 57.53 0.0M
2025-01-23 57.55 57.59 56.92 57.55 0.0M
2025-01-22 57.65 57.87 56.95 57.65 0.0M
2025-01-21 58.37 58.42 57.85 58.37 0.0M
2025-01-17 57.52 58.29 57.01 57.52 0.0M
2025-01-16 56.55 57.56 55.75 56.55 0.0M
2025-01-15 55.93 57.55 55.63 55.93 0.0M
2025-01-14 57.08 57.35 56.49 57.08 0.0M
2025-01-13 57.00 57.21 56.50 57.00 0.0M
2025-01-10 57.37 57.39 56.55 57.37 0.0M
2025-01-08 56.74 57.10 56.13 56.74 0.0M
2025-01-07 57.20 57.67 57.05 57.20 0.0M
2025-01-06 57.68 57.94 56.90 57.68 0.0M
2025-01-03 56.70 57.28 56.41 56.70 0.0M
2025-01-02 56.64 56.90 56.28 56.64 0.0M