开市客

COST
🏛️ 英国 →
918.79
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
2025-09-26 936.25 940.00 905.35 918.79 0.0M
2025-09-25 946.51 952.45 936.07 938.85 0.0M
2025-09-24 942.93 953.40 942.55 947.00 0.0M
2025-09-23 943.26 956.39 933.79 938.21 0.0M
2025-09-22 951.51 960.19 939.99 941.72 0.0M
2025-09-19 953.90 964.54 943.76 955.66 0.0M
2025-09-18 963.76 970.00 953.26 957.46 0.0M
2025-09-17 952.00 963.60 952.00 961.86 0.0M
2025-09-16 960.51 961.50 950.87 955.23 0.0M
2025-09-15 968.05 970.00 961.73 963.79 0.0M
2025-09-12 959.81 968.47 959.00 963.69 0.0M
2025-09-11 957.65 964.47 956.10 961.55 0.0M
2025-09-10 978.01 980.00 954.83 958.57 0.0M
2025-09-09 970.89 977.10 963.64 976.36 0.0M
2025-09-08 964.01 969.54 958.02 964.22 0.0M
2025-09-05 957.11 969.07 955.50 965.99 0.0M
2025-09-04 948.78 959.00 946.87 956.62 0.0M
2025-09-03 938.03 946.40 935.10 938.99 0.0M
2025-09-02 942.50 944.98 937.27 941.78 0.0M
2025-08-29 944.00 951.00 941.02 944.00 0.0M
2025-08-28 949.23 956.37 944.60 949.23 0.0M
2025-08-27 948.85 951.68 933.88 948.85 0.0M
2025-08-26 939.82 948.60 933.12 939.82 0.0M
2025-08-25 945.87 959.22 943.76 945.87 0.0M
2025-08-22 963.58 984.00 956.82 963.58 0.0M
2025-08-21 970.05 996.00 968.80 970.05 0.0M
2025-08-20 991.89 999.19 969.00 991.89 0.0M
2025-08-19 978.54 987.96 968.00 978.54 0.0M
2025-08-18 976.94 977.79 969.27 976.94 0.0M
2025-08-15 969.69 982.39 967.86 969.69 0.0M
2025-08-14 986.24 987.98 970.00 986.24 0.0M
2025-08-13 973.46 991.88 970.37 973.46 0.1M
2025-08-12 987.63 995.00 980.04 987.63 0.0M
2025-08-11 987.94 987.94 970.00 987.94 0.0M
2025-08-08 980.22 987.66 975.00 980.22 0.0M
2025-08-07 973.74 981.51 968.26 973.74 0.0M
2025-08-06 966.98 970.46 935.00 966.98 0.0M
2025-08-05 945.19 959.99 936.10 945.19 0.0M
2025-08-04 958.02 968.00 948.69 958.02 0.0M
2025-08-01 951.02 954.73 930.36 951.02 0.0M
2025-07-31 942.91 945.09 923.58 942.91 0.0M
2025-07-30 928.80 940.02 928.20 928.80 0.0M
2025-07-29 938.81 941.58 927.87 938.81 0.0M
2025-07-28 937.04 940.17 931.18 937.04 0.0M
2025-07-25 935.28 941.21 934.51 935.28 0.0M
2025-07-24 935.74 942.70 935.29 935.74 0.0M
2025-07-23 946.21 948.45 936.70 946.21 0.0M
2025-07-22 944.94 957.45 944.52 944.94 0.0M
2025-07-21 948.56 957.98 947.50 948.56 0.0M
2025-07-18 954.22 960.32 950.90 954.22 0.0M
2025-07-17 950.87 954.55 947.85 950.87 0.0M
2025-07-16 954.29 967.75 953.64 954.29 0.0M
2025-07-15 971.36 980.50 968.06 971.36 0.0M
2025-07-14 974.40 978.52 967.00 974.40 0.0M
2025-07-11 966.40 976.50 965.86 966.40 0.0M
2025-07-10 977.72 988.00 970.58 977.72 0.0M
2025-07-09 980.22 988.69 972.24 980.22 0.0M
2025-07-08 990.54 995.42 987.00 990.54 0.0M
2025-07-07 981.63 992.92 976.74 981.63 0.0M
2025-07-03 986.71 987.30 977.33 986.71 0.0M
2025-07-02 978.09 986.00 977.39 978.09 0.0M
2025-07-01 990.65 996.10 976.20 990.65 0.0M
2025-06-30 983.76 991.99 980.65 983.76 0.0M
2025-06-27 990.43 992.52 980.99 990.43 0.0M
2025-06-26 982.65 990.20 977.00 982.65 0.0M
2025-06-25 991.50 1,004.98 988.54 991.50 0.0M
2025-06-24 996.63 1,005.55 992.86 996.63 0.0M
2025-06-23 989.25 998.42 973.30 989.25 0.0M
2025-06-20 983.94 987.86 974.23 983.94 0.0M
2025-06-18 978.97 982.44 974.87 978.97 0.0M
2025-06-17 979.09 986.00 976.46 979.09 0.0M
2025-06-16 999.65 1,001.40 987.08 999.65 0.0M
2025-06-13 992.00 1,003.28 989.85 992.00 0.0M
2025-06-12 1,001.50 1,001.71 995.16 1,001.50 0.0M
2025-06-11 994.56 1,006.56 994.56 994.56 0.0M
2025-06-10 1,004.30 1,011.79 997.99 1,004.30 0.0M
2025-06-09 1,006.50 1,015.11 996.69 1,006.50 0.0M
2025-06-06 1,014.15 1,020.62 1,008.61 1,014.15 0.0M
2025-06-05 1,015.98 1,051.03 1,008.05 1,015.98 0.0M
2025-06-04 1,055.65 1,057.80 1,049.78 1,055.65 0.0M
2025-06-03 1,052.23 1,066.66 1,043.65 1,052.23 0.0M
2025-06-02 1,052.99 1,060.46 1,034.27 1,052.99 0.0M
2025-05-30 1,046.21 1,048.58 997.00 1,046.21 0.0M
2025-05-29 1,008.72 1,030.00 1,004.17 1,008.72 0.0M
2025-05-28 1,017.39 1,024.65 1,016.72 1,017.39 0.0M
2025-05-27 1,016.15 1,019.00 1,007.00 1,016.15 0.0M
2025-05-23 1,011.26 1,018.14 1,007.64 1,011.26 0.0M
2025-05-22 1,023.46 1,028.52 1,014.39 1,023.46 0.0M
2025-05-21 1,027.55 1,038.92 1,026.19 1,027.55 0.0M
2025-05-20 1,036.72 1,037.11 1,028.95 1,036.72 0.0M
2025-05-19 1,027.10 1,033.83 1,013.28 1,027.10 0.0M
2025-05-16 1,024.18 1,025.91 1,008.88 1,024.18 0.0M
2025-05-15 1,009.18 1,013.19 983.18 1,009.18 0.0M
2025-05-14 994.80 1,000.00 991.33 994.80 0.0M
2025-05-13 997.00 1,023.77 988.08 997.00 0.0M
2025-05-12 1,012.80 1,020.00 993.43 1,012.80 0.0M
2025-05-09 1,005.14 1,007.71 999.53 1,005.14 0.0M
2025-05-08 1,004.43 1,016.79 992.30 1,004.43 0.0M
2025-05-07 1,001.83 1,017.67 1,001.21 1,001.83 0.0M
2025-05-06 1,009.99 1,016.00 1,004.11 1,009.99 0.4M
2025-05-05 1,003.52 1,015.95 1,002.10 1,003.52 0.2M
2025-05-02 1,009.74 1,018.16 1,004.26 1,009.74 0.0M
2025-05-01 1,005.77 1,005.85 985.00 1,005.77 0.0M
2025-04-30 993.72 993.72 976.94 993.72 0.0M
2025-04-29 989.09 991.61 973.04 989.09 0.0M
2025-04-28 977.35 982.45 968.97 977.35 0.0M
2025-04-25 969.44 975.23 962.50 969.44 0.0M
2025-04-24 971.97 979.52 963.62 971.97 0.0M
2025-04-23 974.69 996.13 970.05 974.69 0.0M
2025-04-22 974.27 987.44 957.77 974.27 1.2M
2025-04-17 996.87 998.15 971.52 996.87 0.0M
2025-04-16 967.50 978.40 963.73 967.50 0.0M
2025-04-15 975.19 993.87 974.46 975.19 0.0M
2025-04-14 974.10 986.00 964.95 974.10 0.0M
2025-04-11 965.30 983.00 943.15 965.30 0.0M
2025-04-10 963.24 993.27 948.18 963.24 0.0M
2025-04-09 959.44 966.10 895.00 959.44 0.0M
2025-04-08 909.81 942.56 909.81 909.81 0.0M
2025-04-07 876.73 935.04 873.00 876.73 0.0M
2025-04-04 956.54 967.08 921.29 956.54 0.0M
2025-04-03 958.72 980.89 927.40 958.72 0.0M
2025-04-02 962.40 970.80 947.50 962.40 0.0M
2025-04-01 952.65 957.05 938.00 952.65 0.0M
2025-03-31 945.20 945.48 918.78 945.20 0.0M
2025-03-28 930.06 938.75 926.38 930.06 0.0M
2025-03-27 940.77 942.80 928.00 940.77 0.0M
2025-03-26 935.20 939.39 924.01 935.20 0.0M
2025-03-25 927.26 931.82 922.48 927.26 0.0M
2025-03-24 923.79 928.50 917.00 923.79 0.0M
2025-03-21 907.93 908.64 884.00 907.93 0.0M
2025-03-20 897.00 909.00 894.60 897.00 0.0M
2025-03-19 908.92 909.66 896.24 908.92 0.0M
2025-03-18 900.50 918.00 897.25 900.50 0.0M
2025-03-17 919.98 922.81 899.27 919.98 0.0M
2025-03-14 902.54 906.50 881.35 902.54 0.0M
2025-03-13 894.72 927.88 889.50 894.72 0.0M
2025-03-12 929.81 943.22 923.00 929.81 0.0M
2025-03-11 929.84 937.11 921.10 929.84 0.0M
2025-03-10 938.09 965.00 924.22 938.09 0.0M
2025-03-07 952.13 1,013.89 943.04 952.13 0.0M
2025-03-06 1,031.46 1,045.71 1,026.34 1,031.46 0.0M
2025-03-05 1,042.52 1,048.00 1,028.50 1,042.52 0.1M
2025-03-04 1,043.00 1,049.25 1,028.80 1,043.00 0.0M
2025-03-03 1,061.49 1,065.34 1,048.71 1,061.49 0.0M
2025-02-28 1,033.30 1,036.83 1,015.10 1,033.30 0.0M
2025-02-27 1,032.07 1,041.75 1,028.01 1,032.07 0.0M
2025-02-26 1,032.96 1,058.74 1,030.40 1,032.96 0.0M
2025-02-25 1,049.63 1,055.83 1,031.30 1,049.63 0.0M
2025-02-24 1,029.00 1,040.00 1,025.25 1,029.00 0.0M
2025-02-21 1,025.64 1,040.00 1,024.97 1,025.64 0.0M
2025-02-20 1,040.02 1,054.00 1,034.44 1,040.02 0.0M
2025-02-19 1,058.27 1,061.06 1,053.32 1,058.27 0.0M
2025-02-18 1,052.07 1,072.95 1,045.31 1,052.07 0.0M
2025-02-14 1,071.85 1,076.89 1,068.05 1,071.85 0.0M
2025-02-13 1,073.00 1,074.36 1,064.47 1,073.00 0.0M
2025-02-12 1,059.76 1,066.20 1,047.00 1,059.76 0.0M
2025-02-11 1,054.10 1,065.92 1,049.30 1,054.10 0.0M
2025-02-10 1,057.98 1,060.76 1,045.00 1,057.98 0.0M
2025-02-07 1,039.06 1,056.59 1,035.00 1,039.06 0.0M
2025-02-06 1,047.01 1,062.50 1,045.05 1,047.01 0.0M
2025-02-05 1,035.04 1,037.37 1,019.00 1,035.04 0.0M
2025-02-04 1,023.06 1,023.93 999.68 1,023.06 0.0M
2025-02-03 987.16 1,007.31 957.28 987.16 0.1M
2025-01-31 983.65 990.02 975.50 983.65 0.0M
2025-01-30 979.81 986.61 970.30 979.81 0.0M
2025-01-29 959.36 963.71 955.55 959.36 0.0M
2025-01-28 959.67 965.76 954.01 959.67 0.1M
2025-01-27 960.14 960.14 927.00 960.14 0.0M
2025-01-24 934.31 946.00 933.58 934.31 0.0M
2025-01-23 939.92 943.96 936.38 939.92 0.0M
2025-01-22 943.53 952.06 940.46 943.53 0.0M
2025-01-21 947.52 956.18 930.00 947.52 0.0M
2025-01-17 937.26 941.70 924.50 937.26 0.0M
2025-01-16 921.99 927.92 918.02 921.99 0.0M
2025-01-15 922.81 932.50 918.81 922.81 0.0M
2025-01-14 919.26 928.00 910.00 919.26 0.0M
2025-01-13 927.66 936.44 921.38 927.66 0.0M
2025-01-10 938.58 945.00 924.56 938.58 0.0M
2025-01-08 921.38 930.10 915.95 921.38 0.0M
2025-01-07 921.34 931.00 916.27 921.34 0.0M
2025-01-06 921.77 927.31 913.50 921.77 0.0M
2025-01-03 919.94 923.72 910.66 919.94 0.0M
2025-01-02 914.87 939.01 902.00 914.87 0.0M