沛齐公司

PAYX
🏛️ 英国 →
128.08
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
2024-12-31 140.28 140.80 140.27 140.28 0.0M
2024-12-30 140.51 140.66 138.70 140.51 0.0M
2024-12-27 140.92 142.90 140.92 140.92 0.0M
2024-12-26 142.44 142.44 141.16 142.44 0.0M
2024-12-24 140.61 140.84 139.47 140.61 0.0M
2024-12-23 139.04 139.20 138.68 139.04 0.0M
2024-12-20 139.11 139.25 136.53 139.11 0.0M
2024-12-19 139.02 142.00 135.86 139.02 0.0M
2024-12-18 138.99 140.81 138.97 138.99 0.0M
2024-12-17 140.18 142.17 140.18 140.18 0.0M
2024-12-16 142.02 142.20 141.06 142.02 0.0M
2024-12-13 141.12 141.83 140.76 141.12 0.0M
2024-12-12 141.47 142.00 139.60 141.47 0.0M
2024-12-11 142.69 142.88 142.13 142.69 0.0M
2024-12-10 142.06 142.35 140.08 142.06 0.0M
2024-12-09 141.69 143.17 139.86 141.69 0.0M
2024-12-06 143.31 143.81 142.94 143.31 0.0M
2024-12-05 142.27 144.20 141.35 142.27 0.0M
2024-12-04 143.77 144.96 143.77 143.77 0.1M
2024-12-03 144.57 145.53 144.23 144.57 0.0M
2024-12-02 145.59 145.99 144.60 145.59 0.0M
2024-11-29 146.27 146.37 145.39 146.27 0.0M
2024-11-27 146.13 147.39 146.11 146.13 0.0M
2024-11-26 145.65 146.00 145.08 145.65 0.0M
2024-11-25 144.59 145.77 143.94 144.59 0.0M
2024-11-22 144.53 145.30 144.14 144.53 0.0M
2024-11-21 143.45 143.45 141.82 143.45 0.0M
2024-11-20 141.07 141.36 139.77 141.07 0.0M
2024-11-19 141.76 141.76 140.40 141.76 0.0M
2024-11-18 143.16 143.64 142.77 143.16 0.0M
2024-11-15 143.37 145.24 142.83 143.37 0.0M
2024-11-14 146.20 146.32 145.36 146.20 0.0M
2024-11-13 146.66 148.29 146.26 146.66 0.1M
2024-11-12 148.92 149.73 148.46 148.92 0.0M
2024-11-11 150.36 150.69 149.00 150.36 0.1M
2024-11-08 148.69 148.75 146.37 148.69 0.0M
2024-11-07 146.59 147.06 145.92 146.59 0.0M
2024-11-06 148.64 148.72 143.45 148.64 0.0M
2024-11-05 139.89 140.26 139.38 139.89 0.0M
2024-11-04 139.63 140.67 139.09 139.63 0.0M
2024-11-01 139.12 139.82 138.03 139.12 0.0M
2024-10-31 140.09 142.05 139.95 140.09 0.0M
2024-10-30 141.83 142.41 140.23 141.83 0.0M
2024-10-29 141.99 142.10 139.35 141.99 0.0M
2024-10-28 139.99 140.39 139.40 139.99 0.0M
2024-10-25 140.74 142.42 140.73 140.74 0.0M
2024-10-24 142.17 142.29 140.96 142.17 0.0M
2024-10-23 141.45 141.88 140.26 141.45 0.0M
2024-10-22 140.91 141.03 139.49 140.91 0.1M
2024-10-21 140.97 141.91 140.49 140.97 0.0M
2024-10-18 142.20 142.38 141.80 142.20 0.0M
2024-10-17 142.01 143.11 141.49 142.01 0.0M
2024-10-16 141.55 142.06 140.89 141.55 0.0M
2024-10-15 143.58 144.08 141.88 143.58 0.0M
2024-10-14 142.20 142.20 139.29 142.20 0.0M
2024-10-11 138.86 139.69 138.84 138.86 0.0M
2024-10-10 139.15 139.84 138.86 139.15 0.0M
2024-10-09 138.78 139.37 137.71 138.78 0.0M
2024-10-08 137.87 138.36 137.32 137.87 0.0M
2024-10-07 137.48 138.36 137.35 137.48 0.0M
2024-10-04 138.79 140.63 138.44 138.79 0.0M
2024-10-03 139.06 140.62 139.06 139.06 0.0M
2024-10-02 141.73 141.89 138.58 141.73 0.0M
2024-10-01 140.80 141.45 132.24 140.80 0.0M
2024-09-30 133.70 134.78 132.65 133.70 0.0M
2024-09-27 132.99 134.06 132.99 132.99 0.0M
2024-09-26 132.55 133.26 132.55 132.55 0.0M
2024-09-25 133.07 134.48 133.07 133.07 0.0M
2024-09-24 133.27 133.91 132.79 133.27 0.0M
2024-09-23 134.48 134.86 133.06 134.48 0.0M
2024-09-20 133.41 133.63 131.92 133.41 0.0M
2024-09-19 133.00 134.35 132.45 133.00 0.0M
2024-09-18 134.21 135.38 133.68 134.21 0.0M
2024-09-17 135.25 136.07 134.86 135.25 0.0M
2024-09-16 135.68 136.80 134.80 135.68 0.0M
2024-09-13 135.94 136.25 134.04 135.94 0.0M
2024-09-12 133.15 133.63 132.57 133.15 0.0M
2024-09-11 132.21 133.19 129.29 132.21 0.0M
2024-09-10 133.60 133.72 132.18 133.60 0.0M
2024-09-09 132.15 132.15 129.40 132.15 0.0M
2024-09-06 129.55 130.81 129.33 129.55 0.0M
2024-09-05 130.44 132.32 129.37 130.44 0.0M
2024-09-04 131.48 133.02 131.31 131.48 0.0M
2024-09-03 132.05 133.06 130.81 132.05 0.0M
2024-08-30 130.01 130.47 129.51 130.01 0.0M
2024-08-29 130.49 131.33 129.25 130.49 0.0M
2024-08-28 130.51 132.07 130.12 130.51 0.0M
2024-08-27 129.67 130.57 129.21 129.67 0.0M
2024-08-26 130.68 131.46 130.33 130.68 0.0M
2024-08-23 129.38 129.59 127.88 129.38 0.0M
2024-08-22 127.13 127.65 126.85 127.13 0.0M
2024-08-21 126.64 126.82 125.31 126.64 0.0M
2024-08-20 124.84 125.30 124.57 124.84 0.0M
2024-08-19 125.29 125.82 124.77 125.29 0.0M
2024-08-16 125.17 125.76 125.09 125.17 0.0M
2024-08-15 125.90 126.15 125.57 125.90 0.0M
2024-08-14 124.99 125.49 124.75 124.99 0.0M
2024-08-13 124.87 124.94 123.69 124.87 0.0M
2024-08-12 123.29 124.48 123.29 123.29 0.0M
2024-08-09 124.43 124.43 123.05 124.43 0.0M
2024-08-08 124.76 124.76 122.24 124.76 0.0M
2024-08-07 124.76 127.07 124.76 124.76 0.0M
2024-08-06 125.88 126.66 124.29 125.88 0.0M
2024-08-05 124.56 127.79 124.56 124.56 0.0M
2024-08-02 126.26 126.55 124.78 126.26 0.0M
2024-08-01 126.32 128.56 125.96 126.32 0.0M
2024-07-31 128.49 129.89 127.98 128.49 0.0M
2024-07-30 127.69 128.18 127.26 127.69 0.0M
2024-07-29 126.67 126.67 125.33 126.67 0.0M
2024-07-26 125.51 125.51 124.62 125.51 0.0M
2024-07-25 125.05 127.42 123.82 125.05 0.0M
2024-07-24 123.24 123.70 122.99 123.24 0.0M
2024-07-23 123.60 123.60 122.22 123.60 0.5M
2024-07-22 122.61 123.69 121.46 122.61 0.0M
2024-07-19 122.57 124.94 122.53 122.57 0.0M
2024-07-18 125.88 127.98 125.88 125.88 0.0M
2024-07-17 126.18 126.30 124.46 126.18 0.0M
2024-07-16 123.38 123.63 121.14 123.38 0.0M
2024-07-15 121.04 121.38 118.60 121.04 0.0M
2024-07-12 118.71 118.75 117.60 118.71 0.0M
2024-07-11 118.15 118.45 116.76 118.15 0.0M
2024-07-10 116.53 116.64 115.76 115.76 0.0M
2024-07-09 116.13 116.30 116.14 116.14 0.0M
2024-07-08 117.23 117.86 116.59 116.59 0.0M
2024-07-05 116.72 116.84 116.78 116.78 0.0M
2024-07-03 117.86 118.16 117.93 117.96 0.1M
2024-07-02 116.79 116.98 116.73 116.98 0.0M
2024-07-01 118.91 119.12 116.93 117.42 0.0M
2024-06-28 118.06 119.29 118.13 119.19 0.0M
2024-06-27 117.05 117.88 117.88 117.88 0.0M
2024-06-26 125.03 123.38 117.89 117.89 0.0M
2024-06-25 126.36 125.86 125.66 125.66 0.0M
2024-06-24 126.22 127.47 126.18 127.47 0.0M
2024-06-21 125.50 125.84 125.35 125.35 0.0M
2024-06-20 125.18 125.39 125.34 125.39 0.0M
2024-06-18 124.98 124.98 124.56 124.56 0.0M
2024-06-17 121.28 123.62 121.94 123.62 0.0M
2024-06-14 122.75 122.70 121.65 121.65 0.0M
2024-06-13 122.01 122.01 121.52 121.52 0.0M
2024-06-12 124.40 124.40 123.54 123.54 0.0M
2024-06-11 122.43 123.04 122.37 122.68 0.0M
2024-06-10 122.37 122.37 121.26 121.26 0.0M
2024-06-07 121.26 123.65 121.26 123.31 0.0M
2024-06-06 121.95 122.67 121.64 121.93 0.0M
2024-06-05 122.08 121.10 120.94 121.10 0.0M
2024-06-04 119.77 121.56 120.46 121.56 0.0M
2024-06-03 120.14 120.14 118.96 118.96 0.0M
2024-05-31 118.74 119.41 119.12 119.41 0.0M
2024-05-30 118.71 119.01 118.41 119.01 0.0M
2024-05-29 120.42 120.60 119.77 119.77 0.0M
2024-05-28 123.58 122.91 121.36 121.36 0.0M
2024-05-24 126.23 126.21 125.53 125.53 0.0M
2024-05-23 126.21 126.32 125.91 126.32 0.0M
2024-05-22 125.80 126.82 125.81 126.82 0.1M
2024-05-21 124.90 125.31 124.90 125.31 0.0M
2024-05-20 125.58 125.35 125.14 125.35 0.0M
2024-05-17 124.60 124.91 124.60 124.83 0.0M
2024-05-16 124.10 124.72 124.10 124.53 0.0M
2024-05-15 124.99 124.99 124.99 124.99 0.1M
2024-05-14 125.20 125.39 125.39 125.39 0.0M
2024-05-13 123.05 124.15 122.94 124.15 0.0M
2024-05-10 121.73 122.28 122.18 122.28 0.0M
2024-05-09 120.79 121.04 120.79 121.04 0.0M
2024-05-08 121.52 120.85 120.56 120.56 0.0M