特许通讯公司

CHTR
🏛️ 英国 →
276.25
最后更新: 2025-09-29
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
2025-09-29 275.00 277.43 272.98 276.25 0.0M
2025-09-26 271.67 278.25 271.67 276.44 0.0M
2025-09-25 262.00 264.92 260.26 263.81 0.0M
2025-09-24 269.23 269.23 261.84 263.23 0.0M
2025-09-23 267.50 275.46 267.19 269.80 0.0M
2025-09-22 262.50 263.14 260.01 263.14 0.0M
2025-09-19 263.13 264.16 260.55 263.93 0.0M
2025-09-18 270.00 270.00 262.49 267.24 0.0M
2025-09-17 262.91 274.54 261.10 273.92 0.0M
2025-09-16 261.00 261.82 258.82 258.87 0.0M
2025-09-15 263.38 266.12 259.55 263.31 0.0M
2025-09-12 264.00 265.20 259.90 265.20 0.0M
2025-09-11 262.00 264.34 259.19 262.95 0.0M
2025-09-10 263.17 265.08 260.96 263.87 0.0M
2025-09-09 262.58 264.00 259.30 261.47 0.0M
2025-09-08 253.92 262.59 252.10 256.88 0.0M
2025-09-05 259.70 265.46 259.15 261.87 0.0M
2025-09-04 261.16 267.25 256.13 256.13 0.0M
2025-09-03 264.05 264.31 258.34 260.39 0.0M
2025-09-02 269.16 280.00 262.17 265.52 0.0M
2025-08-29 264.20 265.59 262.65 264.20 0.0M
2025-08-28 263.26 271.00 263.26 263.26 0.0M
2025-08-27 269.64 269.82 265.27 269.64 0.0M
2025-08-26 267.51 272.93 264.26 267.51 0.0M
2025-08-25 273.63 278.00 273.63 273.63 0.0M
2025-08-22 281.57 281.57 269.00 281.57 0.0M
2025-08-21 268.65 268.65 264.10 268.65 0.0M
2025-08-20 266.37 268.97 266.27 266.37 0.0M
2025-08-19 266.42 268.78 264.77 266.42 0.0M
2025-08-18 265.96 269.00 265.95 265.96 0.0M
2025-08-15 266.20 267.89 263.46 266.20 0.0M
2025-08-14 264.19 269.71 259.00 264.19 0.0M
2025-08-13 268.39 269.69 261.68 268.39 0.0M
2025-08-12 263.65 264.99 260.00 263.65 0.0M
2025-08-11 258.53 262.39 255.75 258.53 0.0M
2025-08-08 258.54 260.49 257.43 258.54 0.0M
2025-08-07 258.96 263.99 257.75 258.96 0.0M
2025-08-06 262.42 272.00 261.08 262.42 0.0M
2025-08-05 264.85 267.90 261.75 264.85 0.0M
2025-08-04 262.98 273.40 260.99 262.98 0.0M
2025-08-01 269.37 272.27 263.77 269.37 0.0M
2025-07-31 271.79 281.50 269.94 271.79 0.0M
2025-07-30 285.17 285.79 274.31 285.17 0.0M
2025-07-29 289.86 300.00 285.45 289.86 0.0M
2025-07-28 300.00 315.98 297.29 300.00 0.0M
2025-07-25 311.14 401.98 309.89 311.14 0.0M
2025-07-24 396.13 398.95 392.35 396.13 0.0M
2025-07-23 397.78 401.69 393.61 397.78 0.0M
2025-07-22 395.30 398.79 389.00 395.30 0.0M
2025-07-21 386.35 398.16 384.16 386.35 0.0M
2025-07-18 378.89 385.44 378.78 378.89 0.0M
2025-07-17 381.85 385.18 379.00 381.85 0.0M
2025-07-16 381.47 388.00 378.91 381.47 0.0M
2025-07-15 392.85 398.69 386.72 392.85 0.0M
2025-07-14 396.91 397.76 388.34 396.91 0.0M
2025-07-11 393.13 401.50 392.52 393.13 0.0M
2025-07-10 404.42 406.04 401.69 404.42 0.0M
2025-07-09 409.64 411.76 400.77 409.64 0.0M
2025-07-08 410.12 410.70 404.69 410.12 0.0M
2025-07-07 417.59 420.98 408.14 417.59 0.0M
2025-07-03 415.75 420.25 411.45 415.75 0.0M
2025-07-02 412.32 418.25 412.32 412.32 0.0M
2025-07-01 413.32 417.91 407.34 413.32 0.0M
2025-06-30 408.25 408.25 402.50 408.25 0.0M
2025-06-27 398.29 401.27 394.03 398.29 0.0M
2025-06-26 391.49 398.88 390.24 391.49 0.0M
2025-06-25 399.98 403.24 399.48 399.98 0.0M
2025-06-24 403.03 403.03 393.70 403.03 0.0M
2025-06-23 389.91 390.34 380.01 389.91 0.0M
2025-06-20 382.51 386.31 381.73 382.51 0.0M
2025-06-18 379.56 380.20 373.12 379.56 0.0M
2025-06-17 373.35 377.10 370.33 373.35 0.0M
2025-06-16 379.89 392.13 379.78 379.89 0.0M
2025-06-13 391.15 393.99 390.66 391.15 0.0M
2025-06-12 399.75 410.00 396.62 399.75 0.0M
2025-06-11 400.84 408.20 400.84 400.84 0.0M
2025-06-10 404.38 405.57 395.00 404.38 0.0M
2025-06-09 397.22 398.73 395.00 397.22 0.0M
2025-06-06 394.73 398.97 392.91 394.73 0.0M
2025-06-05 392.91 393.29 388.81 392.91 0.0M
2025-06-04 391.14 394.39 391.00 391.14 0.0M
2025-06-03 388.51 394.78 383.69 388.51 0.0M
2025-06-02 393.60 393.85 385.25 393.60 0.0M
2025-05-30 390.49 396.52 388.26 390.49 0.0M
2025-05-29 401.94 406.21 394.93 401.94 0.0M
2025-05-28 408.87 412.66 408.87 408.87 0.0M
2025-05-27 409.66 412.50 408.08 409.66 0.0M
2025-05-23 404.09 406.19 402.15 404.09 0.0M
2025-05-22 413.63 419.85 411.00 413.63 0.0M
2025-05-21 417.68 422.75 417.68 417.68 0.0M
2025-05-20 425.96 426.44 415.88 425.96 0.0M
2025-05-19 418.26 429.79 418.26 418.26 0.0M
2025-05-16 426.35 446.00 420.46 426.35 0.0M
2025-05-15 421.96 422.98 411.95 421.96 0.0M
2025-05-14 410.80 412.65 406.00 410.80 0.0M
2025-05-13 410.70 411.61 398.52 410.70 0.0M
2025-05-12 403.28 409.96 399.63 403.28 0.0M
2025-05-09 404.04 404.04 404.03 404.04 0.0M
2025-05-08 408.45 408.45 406.05 408.45 0.0M
2025-05-07 404.40 406.21 401.19 404.40 0.0M
2025-05-06 400.29 400.85 391.24 400.29 0.0M
2025-05-05 387.48 398.20 383.53 387.48 0.0M
2025-05-02 385.65 387.04 383.42 385.65 0.0M
2025-05-01 383.75 391.00 383.64 383.75 0.0M
2025-04-30 388.21 388.67 378.24 388.21 0.0M
2025-04-29 384.88 385.25 378.36 384.88 0.0M
2025-04-28 379.45 385.32 371.00 379.45 0.0M
2025-04-25 371.20 372.00 345.81 371.20 0.0M
2025-04-24 337.23 338.40 323.01 337.23 0.0M
2025-04-23 337.42 343.75 335.17 337.42 0.0M
2025-04-22 326.65 330.76 323.87 326.65 0.0M
2025-04-16 333.08 347.62 333.08 333.08 0.0M
2025-04-15 345.31 349.77 341.02 345.31 0.0M
2025-04-14 337.09 343.45 336.06 337.09 0.0M
2025-04-11 333.44 338.78 330.03 333.44 0.0M
2025-04-10 325.07 342.79 325.07 325.07 0.0M
2025-04-09 347.24 347.24 312.15 347.24 0.0M
2025-04-08 339.95 346.66 329.96 339.95 0.0M
2025-04-07 328.24 343.80 324.93 328.24 0.0M
2025-04-04 365.86 368.17 348.41 365.86 0.0M
2025-04-03 371.00 381.62 368.51 371.00 0.0M
2025-04-02 376.45 376.45 369.48 376.45 0.0M
2025-04-01 372.71 374.01 364.00 372.71 0.0M
2025-03-31 364.77 373.23 362.15 364.77 0.0M
2025-03-28 373.00 384.95 371.11 373.00 0.0M
2025-03-27 382.72 387.11 379.64 382.72 0.0M
2025-03-26 383.65 385.00 373.10 383.65 0.0M
2025-03-25 372.87 373.42 365.31 372.87 0.0M
2025-03-24 369.85 370.12 364.68 369.85 0.0M
2025-03-21 361.18 363.98 357.89 361.18 0.0M
2025-03-19 355.50 357.80 351.49 355.50 0.0M
2025-03-18 354.94 355.47 350.66 354.94 0.0M
2025-03-17 356.26 357.13 349.76 356.26 0.0M
2025-03-14 354.06 354.58 347.00 354.06 0.0M
2025-03-13 346.62 352.83 345.00 346.62 0.0M
2025-03-12 349.65 353.79 338.09 349.65 0.0M
2025-03-11 363.14 376.15 358.95 363.14 0.0M
2025-03-10 370.83 385.02 364.41 370.83 0.0M
2025-03-07 378.60 391.62 374.32 378.60 0.0M
2025-03-06 378.76 382.28 376.69 378.76 0.0M
2025-03-05 373.76 376.32 367.15 373.76 0.0M
2025-03-04 370.90 377.24 366.47 370.90 0.0M
2025-03-03 368.14 370.50 361.91 368.14 0.0M
2025-02-28 366.29 366.49 360.38 366.29 0.0M
2025-02-27 360.00 362.53 353.48 360.00 0.0M
2025-02-26 355.12 361.04 351.77 355.12 0.0M
2025-02-25 366.56 371.54 358.02 366.56 0.0M
2025-02-24 367.88 370.54 359.94 367.88 0.1M
2025-02-21 363.12 365.00 360.01 363.12 0.0M
2025-02-20 359.30 361.57 357.34 359.30 0.0M
2025-02-19 363.59 364.64 360.13 363.59 0.0M
2025-02-18 357.13 363.47 355.91 357.13 0.0M
2025-02-14 361.59 363.00 359.93 361.59 0.0M
2025-02-13 362.47 364.67 354.53 362.47 0.0M
2025-02-12 352.97 354.43 344.14 352.97 0.0M
2025-02-11 349.47 349.47 341.30 349.47 0.0M
2025-02-10 345.81 351.26 345.06 345.81 0.0M
2025-02-07 352.78 354.65 351.00 352.78 0.0M
2025-02-06 353.84 353.84 346.52 353.84 0.0M
2025-02-05 347.29 347.29 338.37 347.29 0.0M
2025-02-04 338.22 342.94 336.23 338.22 0.0M
2025-02-03 342.70 347.04 340.40 342.70 0.0M
2025-01-31 345.06 360.85 338.59 345.06 0.0M
2025-01-30 328.67 347.95 326.94 328.67 0.0M
2025-01-29 360.30 368.16 359.86 360.30 0.0M
2025-01-28 367.49 367.98 362.05 367.49 0.0M
2025-01-27 368.01 370.04 362.84 368.01 0.0M
2025-01-24 367.27 367.27 358.68 367.27 0.0M
2025-01-23 356.57 357.45 350.50 356.57 0.0M
2025-01-22 351.86 352.34 345.72 351.86 0.0M
2025-01-21 351.91 353.38 349.93 351.91 0.0M
2025-01-17 349.53 353.39 347.26 349.53 0.0M
2025-01-16 347.47 349.67 345.03 347.47 0.0M
2025-01-15 349.88 352.12 345.15 349.88 0.0M
2025-01-14 341.94 342.82 335.00 341.94 0.0M
2025-01-13 336.64 338.48 333.33 336.64 0.0M
2025-01-10 339.66 346.84 334.32 339.66 0.0M
2025-01-08 348.14 348.14 340.82 348.14 0.0M
2025-01-07 347.14 349.86 343.41 347.14 0.0M
2025-01-06 359.51 360.88 351.80 359.51 0.0M
2025-01-03 353.41 354.42 346.88 353.41 0.0M
2025-01-02 347.18 349.92 345.06 347.18 0.0M