百度

BIDU
🏛️ 英国 →
131.30
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
2021-12-31 147.37 150.68 146.60 186.00 0.0M
2021-12-30 136.23 151.85 135.70 186.00 0.1M
2021-12-29 140.62 140.62 135.83 186.00 0.1M
2021-12-24 144.12 144.12 144.12 186.00 0.0M
2021-12-23 143.46 144.75 140.31 186.00 0.0M
2021-12-22 141.22 143.26 139.52 186.00 0.0M
2021-12-21 139.80 144.39 139.57 186.00 0.0M
2021-12-20 138.47 139.76 136.42 186.00 0.0M
2021-12-17 138.01 143.00 137.40 186.00 0.0M
2021-12-16 142.60 145.84 139.83 186.00 0.0M
2021-12-15 141.01 141.01 136.83 186.00 0.0M
2021-12-14 140.50 145.37 140.50 186.00 0.0M
2021-12-13 147.68 147.68 143.48 186.00 0.0M
2021-12-10 148.00 150.24 147.79 186.00 0.0M
2021-12-09 148.80 154.19 148.75 186.00 0.0M
2021-12-08 149.40 150.68 146.41 186.00 0.0M
2021-12-07 150.60 151.41 147.41 186.00 0.0M
2021-12-06 138.01 146.46 136.25 186.00 0.0M
2021-12-03 141.42 143.55 132.21 186.00 0.0M
2021-12-02 149.46 151.50 145.75 186.00 0.0M
2021-12-01 149.83 151.98 147.69 186.00 0.0M
2021-11-30 150.29 150.81 147.47 186.00 0.0M
2021-11-29 152.88 153.00 149.01 186.00 0.0M
2021-11-26 149.00 153.10 148.16 186.00 0.0M
2021-11-25 186.00 186.00 186.00 186.00 0.0M
2021-11-24 148.88 151.08 147.45 186.00 0.0M
2021-11-23 147.82 151.51 147.82 186.00 0.0M
2021-11-22 151.77 152.44 146.92 186.00 0.0M
2021-11-19 152.68 154.72 151.11 186.00 0.0M
2021-11-18 155.74 158.20 152.42 186.00 0.0M
2021-11-17 171.27 173.38 160.12 186.00 0.0M
2021-11-16 172.00 173.02 169.33 186.00 0.0M
2021-11-15 171.59 171.83 167.77 186.00 0.0M
2021-11-12 167.09 171.26 166.45 186.00 0.0M
2021-11-11 164.62 168.59 164.08 186.00 0.0M
2021-11-10 161.73 164.75 161.02 186.00 0.0M
2021-11-09 160.62 162.66 158.60 186.00 0.0M
2021-11-08 159.36 160.88 158.54 186.00 0.0M
2021-11-05 163.25 163.47 157.81 186.00 0.0M
2021-11-04 167.16 167.62 162.40 186.00 0.0M
2021-11-03 163.10 165.01 163.02 186.00 0.0M
2021-11-02 165.63 166.34 161.46 186.00 0.0M
2021-11-01 162.60 169.86 162.40 186.00 0.0M
2021-10-29 166.25 166.84 161.30 186.00 0.0M
2021-10-28 170.50 170.50 165.38 186.00 0.0M
2021-10-27 166.99 170.68 166.05 186.00 0.0M
2021-10-26 174.23 174.98 166.90 186.00 0.0M
2021-10-25 175.88 176.50 173.44 186.00 0.0M
2021-10-22 181.10 182.42 176.72 186.00 0.0M
2021-10-21 179.69 181.98 179.36 186.00 0.0M
2021-10-20 177.24 182.39 177.24 186.00 0.0M
2021-10-19 172.90 176.12 171.16 186.00 0.0M
2021-10-18 164.05 172.35 164.05 186.00 0.0M
2021-10-15 162.70 165.85 162.70 186.00 0.0M
2021-10-14 164.80 165.00 160.75 186.00 0.0M
2021-10-13 161.40 164.24 160.68 186.00 0.0M
2021-10-12 166.13 166.13 159.94 186.00 0.0M
2021-10-11 165.50 166.78 162.00 186.00 0.1M
2021-10-08 157.96 162.10 157.43 186.00 0.0M
2021-10-07 154.82 158.31 153.81 186.00 0.0M
2021-10-06 146.35 149.74 145.89 186.00 0.0M
2021-10-05 147.09 150.26 145.80 186.00 0.0M
2021-10-04 149.16 149.16 144.51 186.00 0.0M
2021-10-01 153.63 155.20 151.03 186.00 0.0M
2021-09-30 151.92 154.87 151.92 186.00 0.0M
2021-09-29 157.00 157.07 152.27 186.00 0.0M
2021-09-28 156.44 156.44 153.30 186.00 0.0M
2021-09-27 156.55 157.12 153.23 186.00 0.0M
2021-09-24 158.86 159.49 156.02 186.00 0.0M
2021-09-23 159.98 161.91 157.64 186.00 0.0M
2021-09-22 158.64 161.60 158.15 186.00 0.0M
2021-09-21 155.91 158.20 155.82 186.00 0.0M
2021-09-20 162.21 162.21 153.27 186.00 0.0M
2021-09-17 159.56 163.69 159.46 186.00 0.0M
2021-09-16 161.28 161.28 157.85 186.00 0.0M
2021-09-15 160.52 161.36 158.00 186.00 0.0M
2021-09-14 163.26 163.89 160.50 186.00 0.0M
2021-09-13 163.82 165.10 161.51 186.00 0.1M
2021-09-10 166.76 168.66 163.65 186.00 0.1M
2021-09-09 159.12 165.19 158.67 186.00 0.0M
2021-09-08 166.68 167.38 161.30 186.00 0.0M
2021-09-07 167.58 169.66 166.00 186.00 0.1M
2021-09-06 162.98 162.98 162.98 186.00 0.0M
2021-09-03 164.73 164.73 161.52 186.00 0.0M
2021-09-02 165.18 167.60 161.40 186.00 0.0M
2021-09-01 157.02 166.48 157.02 186.00 0.0M
2021-08-31 153.18 156.95 153.18 186.00 0.0M
2021-08-27 155.58 155.58 152.39 186.00 1.0M
2021-08-26 153.44 158.33 153.44 186.00 0.0M
2021-08-25 152.34 154.65 150.16 186.00 0.1M
2021-08-24 142.76 155.40 140.40 186.00 0.1M
2021-08-23 139.78 142.60 137.31 186.00 0.0M
2021-08-20 137.60 141.59 136.84 186.00 0.1M
2021-08-19 137.86 139.47 136.00 186.00 0.0M
2021-08-18 144.79 145.43 141.59 186.00 0.0M
2021-08-17 146.66 146.66 140.39 186.00 0.0M
2021-08-16 150.10 150.10 145.92 186.00 0.0M
2021-08-13 157.90 157.90 152.70 186.00 0.0M
2021-08-12 161.79 161.79 156.90 186.00 0.1M
2021-08-11 167.11 167.49 162.75 186.00 0.0M
2021-08-10 168.87 169.12 164.98 186.00 0.0M
2021-08-09 164.64 167.50 164.11 186.00 0.0M
2021-08-06 165.99 166.50 163.45 186.00 0.0M
2021-08-05 162.93 165.83 162.91 186.00 0.0M
2021-08-04 164.21 167.16 163.70 186.00 0.0M
2021-08-03 165.24 165.24 161.62 186.00 0.0M
2021-08-02 169.00 169.00 164.25 186.00 0.0M
2021-07-30 169.50 169.50 162.50 186.00 0.0M
2021-07-29 170.49 172.50 163.59 186.00 0.0M
2021-07-28 157.83 168.03 157.83 186.00 0.0M
2021-07-27 164.66 196.26 153.42 186.00 0.1M
2021-07-26 167.00 168.24 162.10 186.00 0.0M
2021-07-23 172.74 172.74 167.93 186.00 0.0M
2021-07-22 180.74 181.00 177.35 186.00 0.0M
2021-07-21 178.13 181.19 177.52 186.00 0.0M
2021-07-20 177.48 177.48 172.80 186.00 0.0M
2021-07-19 174.80 180.00 172.76 186.00 0.0M
2021-07-16 185.51 200.49 179.30 186.00 0.0M
2021-07-15 181.95 186.18 181.23 186.00 0.0M
2021-07-14 186.20 186.20 180.62 186.00 0.0M
2021-07-13 183.90 187.42 182.83 186.00 0.0M
2021-07-12 179.08 181.35 178.12 186.00 0.0M
2021-07-09 177.32 181.62 177.32 186.00 0.1M
2021-07-08 175.40 176.96 172.80 186.00 0.1M
2021-07-07 189.00 189.24 182.38 186.00 0.0M
2021-07-06 191.12 191.41 186.85 185.00 0.0M
2021-07-05 199.52 199.52 197.60 185.00 0.0M
2021-07-02 198.31 200.48 196.32 185.00 0.0M
2021-07-01 203.89 205.14 199.72 185.00 0.0M
2021-06-30 206.00 207.37 204.33 185.00 0.0M
2021-06-29 203.42 208.62 201.39 185.00 0.0M
2021-06-28 203.70 208.50 203.31 185.00 0.0M
2021-06-25 199.46 202.35 197.82 185.00 0.0M
2021-06-24 190.84 195.59 190.59 185.00 0.0M
2021-06-23 190.00 192.25 189.07 185.00 0.0M
2021-06-22 185.02 187.35 185.02 185.00 0.0M
2021-06-21 185.04 185.04 182.87 185.00 0.0M
2021-06-18 186.47 190.00 183.80 185.00 0.0M
2021-06-17 184.60 186.55 183.88 185.00 0.0M
2021-06-16 184.32 185.20 183.41 185.00 0.0M
2021-06-15 189.32 189.93 186.41 185.00 0.0M
2021-06-14 188.19 190.68 186.77 185.00 0.0M
2021-06-11 189.81 190.08 186.73 185.00 0.0M
2021-06-10 186.61 190.62 186.61 185.00 0.0M
2021-06-09 188.88 188.96 186.00 185.00 0.0M
2021-06-08 189.69 190.00 187.18 185.00 0.0M
2021-06-07 191.94 192.49 188.71 185.00 0.0M
2021-06-04 189.96 193.15 189.96 185.00 0.0M
2021-06-03 196.80 196.80 189.08 185.00 0.0M
2021-06-02 201.94 202.38 196.05 185.00 0.0M
2021-06-01 201.65 204.00 198.73 185.00 0.0M
2021-05-28 193.64 197.20 193.54 185.00 0.0M
2021-05-27 195.72 195.72 191.50 185.00 0.0M
2021-05-26 195.21 195.53 193.66 185.00 0.0M
2021-05-25 188.49 195.82 188.49 185.00 0.0M
2021-05-24 189.38 190.06 187.78 185.00 0.0M
2021-05-21 193.43 193.91 190.00 185.00 0.0M
2021-05-20 190.80 193.82 190.37 185.00 0.0M
2021-05-19 192.21 192.21 184.57 185.00 0.0M
2021-05-18 196.40 197.74 188.00 185.00 0.0M
2021-05-17 186.20 191.50 185.74 185.00 0.0M
2021-05-14 181.50 187.57 177.73 185.00 0.0M
2021-05-13 185.45 188.76 177.40 185.00 0.0M
2021-05-12 188.06 190.50 183.15 186.50 0.0M
2021-05-11 180.14 188.60 176.26 186.50 0.0M
2021-05-10 189.86 190.28 182.49 184.00 0.0M
2021-05-07 192.32 198.23 190.30 193.00 0.2M
2021-05-06 195.40 196.44 190.10 192.50 0.0M
2021-05-05 202.58 203.30 197.90 200.50 0.0M
2021-05-04 205.20 207.14 199.69 200.50 0.0M
2021-04-30 210.41 214.29 210.10 211.00 0.0M
2021-04-29 217.10 218.88 211.00 213.00 0.0M
2021-04-28 216.53 219.44 215.25 217.00 0.0M
2021-04-27 217.44 221.04 216.47 218.00 0.0M
2021-04-26 220.02 220.02 215.75 218.00 0.0M
2021-04-23 217.27 222.28 217.27 218.00 0.0M
2021-04-22 214.63 220.00 213.72 216.00 0.0M
2021-04-21 207.99 212.90 206.17 211.00 0.0M
2021-04-20 209.99 210.22 204.89 206.00 0.0M
2021-04-19 213.57 217.49 208.50 211.00 0.0M
2021-04-16 210.23 214.80 209.29 212.00 0.0M
2021-04-15 214.91 217.01 208.30 212.00 0.0M
2021-04-14 218.87 222.66 215.74 220.00 0.0M
2021-04-13 211.18 215.96 207.91 217.00 0.0M
2021-04-12 218.14 218.71 211.70 214.00 0.0M
2021-04-09 223.80 224.43 218.32 222.00 0.0M
2021-04-08 223.65 227.86 221.94 224.00 0.0M
2021-04-07 224.49 226.14 220.50 223.00 0.1M
2021-04-06 221.53 228.49 221.53 226.00 0.0M
2021-04-01 223.70 227.36 215.74 220.00 0.0M
2021-03-31 220.41 223.44 213.79 219.75 0.0M
2021-03-30 205.75 223.50 205.50 219.75 0.1M
2021-03-29 193.40 215.00 193.40 200.10 0.2M
2021-03-26 218.46 218.46 174.40 193.40 0.2M
2021-03-25 224.55 235.12 212.82 231.75 1.9M
2021-03-24 243.00 261.55 237.30 245.50 0.0M
2021-03-23 258.78 263.03 249.34 255.50 0.0M
2021-03-22 263.05 266.86 256.90 262.25 0.0M
2021-03-19 266.08 266.08 255.07 263.00 0.0M
2021-03-18 269.92 271.68 263.82 270.25 0.0M
2021-03-17 260.00 276.30 256.26 265.50 0.0M
2021-03-16 265.03 273.81 263.60 268.75 0.0M
2021-03-15 262.52 270.30 260.45 267.00 0.0M
2021-03-12 263.54 266.07 258.01 263.25 0.0M
2021-03-11 267.31 271.15 261.33 270.50 0.0M
2021-03-10 261.95 271.89 246.31 258.75 0.0M
2021-03-09 246.29 261.24 246.03 259.00 0.0M
2021-03-08 254.50 255.50 237.17 249.25 0.0M
2021-03-05 256.02 269.70 234.00 241.00 0.0M
2021-03-04 269.00 279.13 253.72 271.75 0.0M
2021-03-03 304.50 310.67 282.66 300.00 0.0M
2021-03-02 297.10 308.14 294.18 303.00 0.0M
2021-03-01 283.45 303.90 283.45 296.75 0.0M
2021-02-26 294.20 295.35 274.24 287.50 0.0M
2021-02-25 306.48 308.60 289.00 304.75 0.0M
2021-02-24 309.22 313.04 300.12 309.75 0.0M
2021-02-23 320.02 320.02 290.09 314.00 0.0M
2021-02-22 322.00 354.65 317.29 345.00 0.0M
2021-02-19 305.65 321.39 301.36 316.25 0.0M
2021-02-18 321.00 321.00 288.10 305.00 0.0M
2021-02-17 326.00 326.00 306.31 309.25 0.0M
2021-02-16 319.36 325.98 316.28 324.00 0.0M
2021-02-15 317.25 317.25 317.25 317.25 0.0M
2021-02-12 303.50 318.70 298.30 309.75 0.0M
2021-02-11 308.81 312.15 301.67 309.75 0.0M
2021-02-10 316.07 322.22 296.68 307.75 0.1M
2021-02-09 276.43 304.16 276.43 281.25 0.1M
2021-02-08 277.62 281.30 273.93 281.25 0.1M
2021-02-05 258.27 271.48 256.81 270.25 0.2M
2021-02-04 257.50 261.23 255.36 260.25 0.0M
2021-02-03 250.40 255.23 249.21 252.75 0.0M
2021-02-02 241.89 250.86 241.89 249.25 0.0M
2021-02-01 235.02 242.27 235.02 242.00 0.0M
2021-01-29 240.00 240.00 233.05 239.00 0.0M
2021-01-28 224.00 243.57 224.00 237.25 0.0M
2021-01-27 248.15 248.29 233.41 242.75 0.0M
2021-01-26 254.87 255.68 247.40 250.75 0.0M
2021-01-25 260.88 261.90 242.36 249.50 0.0M
2021-01-22 253.14 259.64 251.34 258.00 0.0M
2021-01-21 263.50 270.00 253.88 260.25 0.0M
2021-01-20 259.98 264.54 253.56 257.75 0.0M
2021-01-19 249.60 257.00 248.00 254.00 0.0M
2021-01-18 241.50 241.50 238.73 246.00 0.0M
2021-01-15 245.27 250.89 238.24 247.50 0.0M
2021-01-14 241.08 258.50 240.08 257.50 0.0M
2021-01-13 241.94 242.73 230.83 241.00 0.1M
2021-01-12 225.83 242.57 221.78 236.50 0.1M
2021-01-11 240.24 256.15 222.84 228.50 0.3M
2021-01-08 207.89 237.30 207.89 231.75 0.1M
2021-01-07 207.48 211.77 204.64 208.60 0.1M
2021-01-06 212.78 213.30 207.32 211.25 0.0M
2021-01-05 217.39 217.69 212.38 214.00 0.0M
2021-01-04 219.37 227.06 213.89 217.75 0.0M