五三银行

FITB
🏛️ 英国 →
45.57
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 45.83 45.92 45.41 45.57 0.0M
2025-09-25 44.98 45.18 44.98 45.18 0.0M
2025-09-24 45.34 45.34 44.84 44.84 0.0M
2025-09-23 45.41 45.56 45.21 45.21 0.0M
2025-09-22 45.58 45.74 44.92 44.92 0.0M
2025-09-19 45.99 46.20 45.96 46.20 0.0M
2025-09-18 45.85 46.41 45.85 46.33 0.0M
2025-09-17 45.51 45.79 45.51 45.79 0.0M
2025-09-16 45.40 45.40 44.51 44.58 0.0M
2025-09-15 45.57 45.77 45.52 45.77 0.0M
2025-09-12 45.15 45.48 45.15 45.30 0.0M
2025-09-11 45.44 45.57 45.28 45.31 0.0M
2025-09-10 44.20 46.34 43.82 45.50 0.0M
2025-09-09 45.62 45.79 45.31 45.33 0.0M
2025-09-08 45.70 45.70 44.81 44.98 0.0M
2025-09-05 46.42 46.42 45.58 45.62 0.0M
2025-09-04 45.78 46.17 45.78 46.17 0.0M
2025-09-03 45.57 46.00 45.46 45.46 0.0M
2025-09-02 45.31 45.54 44.99 45.19 0.0M
2025-08-29 45.67 45.73 45.65 45.67 0.0M
2025-08-28 45.63 45.71 45.56 45.63 0.0M
2025-08-27 45.48 45.58 45.15 45.48 0.0M
2025-08-26 44.91 44.91 44.10 44.91 0.0M
2025-08-25 44.31 44.70 44.31 44.31 0.0M
2025-08-22 44.73 44.73 43.13 44.73 0.0M
2025-08-21 42.73 42.78 42.73 42.73 0.0M
2025-08-20 42.97 43.07 42.72 42.97 0.0M
2025-08-19 42.91 42.96 42.68 42.91 0.0M
2025-08-18 42.65 42.65 42.33 42.65 0.0M
2025-08-15 42.84 43.35 42.84 42.84 0.0M
2025-08-14 42.90 42.90 42.59 42.90 0.0M
2025-08-13 42.61 42.61 42.20 42.61 0.0M
2025-08-12 41.85 41.91 41.63 41.85 0.0M
2025-08-11 41.41 41.70 41.29 41.41 0.0M
2025-08-08 41.71 41.71 41.09 41.71 0.0M
2025-08-07 41.28 41.56 41.02 41.28 0.0M
2025-08-06 41.50 41.60 41.33 41.50 0.0M
2025-08-05 41.03 41.62 41.02 41.03 0.0M
2025-08-04 41.37 41.51 41.12 41.37 0.0M
2025-08-01 41.09 41.09 40.35 41.09 0.0M
2025-07-31 41.90 42.11 41.80 41.90 0.0M
2025-07-30 42.58 42.83 42.52 42.58 0.0M
2025-07-29 42.60 42.76 42.57 42.60 0.0M
2025-07-28 42.54 42.78 42.52 42.54 0.0M
2025-07-25 42.57 42.66 42.47 42.57 0.0M
2025-07-24 42.87 42.87 42.58 42.87 0.0M
2025-07-23 42.40 42.95 42.40 42.40 0.0M
2025-07-22 42.21 43.17 41.94 42.21 0.0M
2025-07-21 43.45 43.65 43.10 43.45 0.0M
2025-07-18 42.57 42.57 42.35 42.57 0.0M
2025-07-17 42.35 43.00 42.05 42.35 0.0M
2025-07-16 42.94 43.09 42.29 42.94 0.0M
2025-07-15 43.04 43.73 43.04 43.04 0.0M
2025-07-14 43.43 43.71 43.43 43.43 0.0M
2025-07-11 43.58 43.58 43.50 43.58 0.0M
2025-07-10 44.13 44.13 43.43 44.13 0.0M
2025-07-09 43.49 43.67 43.29 43.49 0.0M
2025-07-08 43.53 43.53 43.12 43.53 0.0M
2025-07-07 43.19 43.60 43.19 43.19 0.0M
2025-07-03 43.52 43.74 43.29 43.52 0.0M
2025-07-02 42.81 43.11 42.44 42.81 0.5M
2025-07-01 42.52 42.52 41.49 42.52 0.0M
2025-06-30 41.49 41.51 41.34 41.49 0.0M
2025-06-27 41.59 41.60 41.36 41.59 0.0M
2025-06-26 41.39 41.39 40.97 41.39 0.0M
2025-06-25 40.34 40.43 40.34 40.34 0.0M
2025-06-24 40.88 41.14 40.54 40.88 0.0M
2025-06-23 39.55 39.72 39.50 39.55 0.0M
2025-06-20 39.03 39.24 39.02 39.03 0.0M
2025-06-18 38.88 38.91 38.08 38.88 0.0M
2025-06-17 38.43 38.45 38.04 38.43 0.0M
2025-06-16 38.46 38.46 38.27 38.46 0.0M
2025-06-12 38.86 38.94 38.66 38.86 0.0M
2025-06-11 39.66 39.92 39.21 39.66 0.0M
2025-06-10 39.82 39.87 39.52 39.82 0.0M
2025-06-09 39.94 39.94 39.74 39.94 0.0M
2025-06-06 38.98 39.17 38.84 38.98 0.0M
2025-06-05 38.44 38.44 38.25 38.44 0.0M
2025-06-04 38.63 39.08 38.56 38.63 0.0M
2025-06-03 38.92 38.92 37.97 38.92 0.0M
2025-06-02 37.77 38.19 37.54 37.77 0.0M
2025-05-30 38.29 38.29 37.91 38.29 0.0M
2025-05-29 38.01 38.43 37.90 38.01 0.0M
2025-05-28 37.96 38.04 37.91 37.96 0.0M
2025-05-27 37.44 37.69 37.43 37.44 0.0M
2025-05-23 37.06 37.21 36.98 37.06 0.0M
2025-05-22 37.66 37.66 37.41 37.66 0.0M
2025-05-21 38.30 38.30 38.27 38.30 0.0M
2025-05-20 39.48 39.48 39.37 39.48 0.0M
2025-05-19 39.52 39.52 39.25 39.52 0.0M
2025-05-16 39.40 39.50 39.33 39.40 0.0M
2025-05-15 39.31 39.53 39.31 39.31 0.0M
2025-05-14 39.41 39.55 39.37 39.41 0.0M
2025-05-13 39.28 39.38 39.28 39.28 0.0M
2025-05-12 39.21 39.35 38.86 39.21 0.0M
2025-05-09 37.42 37.46 37.28 37.42 0.0M
2025-05-08 37.32 37.32 37.01 37.32 0.0M
2025-05-07 36.84 36.84 36.84 36.84 0.0M
2025-05-06 37.05 37.17 37.03 37.05 0.0M
2025-05-05 37.53 37.60 37.00 37.53 0.0M
2025-05-02 37.07 37.17 36.31 37.07 0.0M
2025-04-30 35.55 35.55 35.45 35.55 0.0M
2025-04-28 35.71 35.76 35.46 35.71 0.0M
2025-04-25 35.47 35.88 35.26 35.47 0.0M
2025-04-24 35.43 35.43 35.16 35.43 0.0M
2025-04-23 35.06 36.13 35.06 35.06 0.0M
2025-04-22 34.22 34.42 33.52 34.22 0.0M
2025-04-17 34.40 34.56 33.64 34.40 0.0M
2025-04-16 34.44 35.09 34.41 34.44 0.0M
2025-04-15 35.22 35.47 34.72 35.22 0.0M
2025-04-14 34.66 34.66 34.30 34.66 0.0M
2025-04-11 33.63 33.75 33.25 33.63 0.0M
2025-04-10 33.28 35.82 32.96 33.28 0.2M
2025-04-09 32.61 33.04 32.61 32.61 0.0M
2025-04-08 34.03 35.25 34.03 34.03 0.0M
2025-04-07 33.71 35.48 32.65 33.71 0.0M
2025-04-04 33.60 34.37 32.95 33.60 0.0M
2025-04-03 36.39 37.65 36.39 36.39 0.0M
2025-04-02 39.32 39.53 38.49 39.32 0.0M
2025-04-01 38.98 39.18 38.47 38.98 0.0M
2025-03-31 38.67 38.74 38.06 38.67 0.0M
2025-03-28 38.78 39.57 38.65 38.78 0.0M
2025-03-27 39.87 40.41 39.85 39.87 0.0M
2025-03-26 40.23 40.78 40.23 40.23 0.0M
2025-03-25 40.41 40.48 40.25 40.41 0.0M
2025-03-24 39.99 40.26 39.99 39.99 0.0M
2025-03-21 39.29 39.40 38.95 39.29 0.0M
2025-03-20 39.48 39.75 39.48 39.48 0.0M
2025-03-19 39.82 39.82 38.84 39.82 0.0M
2025-03-18 38.84 38.84 38.84 38.84 0.0M
2025-03-17 39.01 39.01 38.23 39.01 0.0M
2025-03-14 38.38 38.38 37.95 38.38 0.0M
2025-03-13 37.75 38.71 37.73 37.75 0.0M
2025-03-12 38.46 38.66 38.10 38.46 0.0M
2025-03-11 38.25 38.98 38.25 38.25 0.0M
2025-03-10 39.05 39.86 39.05 39.05 0.0M
2025-03-07 39.32 39.84 39.32 39.32 0.0M
2025-03-06 39.66 40.12 39.56 39.66 0.0M
2025-03-05 40.19 41.51 39.90 40.19 0.0M
2025-03-04 41.31 42.62 40.90 41.31 0.0M
2025-03-03 43.89 44.26 43.75 43.89 0.0M
2025-02-28 43.28 43.42 43.26 43.28 0.0M
2025-02-27 43.29 43.29 42.94 43.29 0.0M
2025-02-26 42.74 43.34 42.74 42.74 0.0M
2025-02-25 43.23 43.23 43.14 43.23 0.0M
2025-02-24 43.36 43.36 42.95 43.36 0.0M
2025-02-21 42.87 43.72 42.87 42.87 0.0M
2025-02-20 43.26 44.34 43.26 43.26 0.0M
2025-02-18 44.51 44.51 43.84 44.51 0.0M
2025-02-14 43.92 43.94 43.80 43.92 0.0M
2025-02-13 43.36 43.69 43.21 43.36 0.0M
2025-02-12 43.11 43.16 43.11 43.11 0.0M
2025-02-11 43.73 43.73 43.24 43.73 0.0M
2025-02-10 43.40 44.49 43.40 43.40 0.0M
2025-02-07 44.05 44.21 43.90 44.05 0.0M
2025-02-06 44.19 44.19 43.99 44.19 0.0M
2025-02-05 43.73 44.07 43.62 43.73 0.0M
2025-02-04 43.96 43.96 43.42 43.96 0.0M
2025-02-03 43.59 43.61 42.98 43.59 0.0M
2025-01-31 44.41 44.65 44.35 44.41 0.0M
2025-01-30 44.57 44.75 44.50 44.57 0.0M
2025-01-29 44.48 45.36 44.48 44.48 0.0M
2025-01-28 44.67 45.07 44.56 44.67 0.0M
2025-01-27 44.57 44.80 44.42 44.57 0.0M
2025-01-24 44.03 44.23 43.53 44.03 0.0M
2025-01-23 43.97 44.39 43.85 43.97 0.0M
2025-01-22 43.94 45.25 43.10 43.94 0.0M
2025-01-21 44.69 45.60 44.24 44.69 0.0M
2025-01-17 43.84 43.94 43.19 43.84 0.0M
2025-01-16 43.02 43.79 42.99 43.02 0.0M
2025-01-15 44.04 44.49 43.83 44.04 0.0M
2025-01-14 42.87 42.93 42.10 42.87 0.0M
2025-01-13 41.34 41.37 41.07 41.34 0.0M
2025-01-10 41.25 41.75 41.17 41.25 0.0M
2025-01-08 42.41 42.54 42.16 42.41 0.0M
2025-01-07 43.05 43.24 42.54 43.05 0.0M
2025-01-06 43.35 43.51 42.48 43.35 0.0M
2025-01-03 42.29 42.35 41.81 42.29 0.0M
2025-01-02 42.23 42.78 42.07 42.23 0.0M