B90 Holdings PLC

B90
🏛️ 英国 →
4.35
最后更新: 2025-10-02
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 10.75 10.75 10.75 10.75 0.0M
2021-12-30 10.75 10.65 10.51 10.75 0.1M
2021-12-29 10.75 11.00 10.50 10.75 0.0M
2021-12-24 10.75 10.75 10.75 10.75 0.0M
2021-12-23 10.75 11.00 10.50 10.75 0.0M
2021-12-22 10.25 11.99 10.50 10.75 0.6M
2021-12-21 10.25 10.50 10.10 10.25 0.0M
2021-12-20 11.50 12.00 10.00 10.25 0.3M
2021-12-17 11.50 11.50 11.50 11.50 0.0M
2021-12-16 11.50 12.00 11.12 11.50 0.0M
2021-12-15 11.50 12.00 11.12 11.50 0.0M
2021-12-14 11.50 11.12 11.10 11.50 0.0M
2021-12-13 11.75 11.50 11.10 11.50 0.0M
2021-12-10 11.75 11.75 11.75 11.75 0.0M
2021-12-09 12.00 11.51 11.51 11.75 0.0M
2021-12-08 12.50 12.10 12.10 12.00 0.0M
2021-12-07 12.50 13.00 12.10 12.50 0.0M
2021-12-06 12.50 12.50 12.01 12.50 0.1M
2021-12-03 12.50 13.00 13.00 12.50 0.0M
2021-12-02 12.50 12.50 12.00 12.50 0.1M
2021-12-01 12.50 12.90 12.15 12.50 0.0M
2021-11-30 12.50 13.00 12.00 12.50 0.0M
2021-11-29 12.50 12.70 12.70 12.50 0.0M
2021-11-26 12.75 12.70 12.11 12.50 0.1M
2021-11-25 13.00 12.55 12.55 12.75 0.0M
2021-11-24 13.00 13.00 12.50 13.00 0.0M
2021-11-23 13.00 13.00 12.70 13.00 0.0M
2021-11-22 12.75 13.50 12.50 13.00 0.3M
2021-11-19 12.75 12.55 12.55 12.75 0.0M
2021-11-18 13.50 14.00 13.00 12.75 0.1M
2021-11-17 12.75 14.00 12.60 13.50 0.2M
2021-11-16 12.75 13.50 12.00 12.75 0.1M
2021-11-15 12.75 13.50 12.30 13.00 0.1M
2021-11-12 12.75 12.75 12.75 12.75 0.0M
2021-11-11 12.75 12.75 12.75 12.75 0.0M
2021-11-10 12.75 12.11 12.11 12.75 0.0M
2021-11-09 12.75 13.50 12.11 12.75 0.0M
2021-11-08 13.00 13.50 12.10 12.75 0.1M
2021-11-05 12.00 13.99 12.30 13.00 0.5M
2021-11-04 12.00 12.00 12.00 12.00 0.0M
2021-11-03 12.00 11.75 11.65 12.00 0.0M
2021-11-02 12.00 12.40 11.81 12.00 0.0M
2021-11-01 12.00 12.30 11.81 12.00 0.0M
2021-10-29 12.00 11.81 11.81 12.00 0.0M
2021-10-28 12.00 12.00 12.00 12.00 0.0M
2021-10-27 12.00 12.05 12.05 12.00 0.0M
2021-10-26 12.40 12.50 12.05 12.00 0.0M
2021-10-25 12.40 13.00 12.00 12.40 0.1M
2021-10-22 12.40 13.00 12.00 12.40 0.1M
2021-10-21 12.75 13.00 12.50 12.40 0.1M
2021-10-20 12.25 13.00 12.34 12.75 0.1M
2021-10-19 12.00 11.90 11.50 12.25 0.0M
2021-10-18 12.00 12.00 12.00 12.00 0.0M
2021-10-15 12.00 12.20 12.20 12.00 0.0M
2021-10-14 12.00 12.00 12.00 12.00 0.0M
2021-10-13 12.00 12.00 11.84 12.00 0.1M
2021-10-12 12.25 12.10 11.50 12.00 0.1M
2021-10-11 12.25 12.20 12.00 12.25 0.1M
2021-10-08 12.25 12.13 12.11 12.25 0.0M
2021-10-07 12.75 12.58 12.00 12.25 0.2M
2021-10-06 12.75 13.00 12.50 12.75 0.1M
2021-10-05 12.75 12.75 12.75 12.75 0.0M
2021-10-04 13.25 14.40 12.53 12.75 0.5M
2021-10-01 13.00 13.50 12.55 13.25 0.5M
2021-09-30 12.50 14.90 12.25 13.00 1.2M
2021-09-29 11.75 12.00 12.00 11.75 0.0M
2021-09-28 12.00 12.00 12.00 12.25 0.0M
2021-09-27 11.25 12.00 11.50 12.00 0.3M
2021-09-24 11.25 11.50 11.06 11.50 0.0M
2021-09-23 11.00 11.50 11.00 11.25 0.0M
2021-09-22 11.00 11.00 11.00 11.00 0.0M
2021-09-21 11.00 11.00 11.00 11.00 0.0M
2021-09-20 11.00 11.50 10.51 11.00 0.1M
2021-09-17 11.25 11.13 10.51 11.00 0.1M
2021-09-16 11.75 12.00 11.50 11.50 0.1M
2021-09-15 11.75 11.75 11.75 11.75 0.0M
2021-09-14 12.25 12.00 11.70 11.75 0.1M
2021-09-13 12.25 11.75 11.75 12.25 0.0M
2021-09-10 12.25 12.25 12.25 12.25 0.0M
2021-09-09 12.25 13.00 12.00 12.25 0.2M
2021-09-08 12.25 11.88 11.88 12.25 0.0M
2021-09-07 12.25 13.00 13.00 12.25 0.0M
2021-09-06 12.25 11.88 11.88 12.25 0.0M
2021-09-03 12.25 11.95 11.88 12.25 0.0M
2021-09-02 12.25 12.50 12.50 12.25 0.0M
2021-09-01 12.25 13.00 11.88 12.25 0.0M
2021-08-31 12.25 12.50 12.50 12.25 0.0M
2021-08-27 12.25 12.25 12.25 12.25 0.0M
2021-08-26 12.25 11.67 11.67 12.25 0.0M
2021-08-25 12.50 12.25 12.00 12.25 0.0M
2021-08-24 12.50 12.00 12.00 12.50 0.0M
2021-08-23 12.50 12.50 12.00 12.50 0.0M
2021-08-20 12.00 11.67 11.67 12.00 0.0M
2021-08-19 12.00 12.00 12.00 12.00 0.0M
2021-08-18 11.75 12.20 11.63 12.00 0.2M
2021-08-17 12.00 12.00 11.55 11.75 0.1M
2021-08-16 12.25 12.50 12.00 12.00 0.1M
2021-08-13 12.25 12.50 12.00 12.25 0.0M
2021-08-12 12.25 12.50 12.00 12.25 0.1M
2021-08-11 12.25 12.50 12.00 12.25 0.1M
2021-08-10 12.25 12.32 12.00 12.25 0.2M
2021-08-09 12.25 12.50 12.00 12.25 0.2M
2021-08-06 12.25 12.50 12.00 12.25 0.3M
2021-08-05 12.25 12.50 12.00 12.25 0.1M
2021-08-04 12.50 12.50 11.50 12.25 0.1M
2021-08-03 12.75 12.10 12.00 12.50 0.1M
2021-08-02 12.50 13.50 12.25 12.75 0.1M
2021-07-30 12.75 13.00 12.01 12.50 0.0M
2021-07-29 13.00 13.50 12.50 12.75 0.0M
2021-07-28 13.25 13.00 12.50 13.00 0.1M
2021-07-27 13.00 14.00 12.60 13.25 0.3M
2021-07-26 13.25 13.50 13.00 13.00 0.1M
2021-07-23 13.00 13.50 12.55 13.25 0.1M
2021-07-22 13.00 12.55 12.55 13.00 0.0M
2021-07-21 13.00 13.50 12.55 13.00 0.0M
2021-07-20 13.00 13.50 12.60 13.20 0.0M
2021-07-19 13.25 13.50 13.01 13.00 0.1M
2021-07-16 12.75 13.50 13.00 13.25 0.1M
2021-07-15 12.50 13.00 12.10 12.75 0.3M
2021-07-14 12.00 13.00 11.75 12.50 0.3M
2021-07-13 12.00 12.50 12.50 12.00 0.1M
2021-07-12 12.25 12.50 12.11 12.00 0.1M
2021-07-09 11.75 12.50 12.00 12.00 0.2M
2021-07-08 12.00 12.50 12.00 11.75 0.2M
2021-07-07 11.75 12.50 11.88 12.00 0.2M
2021-07-06 12.00 12.50 11.95 11.75 0.0M
2021-07-05 11.25 12.00 11.00 12.00 0.4M
2021-07-02 11.25 11.35 11.00 11.25 0.1M
2021-07-01 11.25 11.10 11.10 11.25 0.1M
2021-06-30 11.00 11.05 10.89 11.25 0.0M
2021-06-29 11.00 11.50 10.60 11.00 0.2M
2021-06-28 10.75 11.50 10.10 11.00 0.1M
2021-06-25 10.00 10.40 9.10 10.75 0.3M
2021-06-24 10.00 10.50 9.75 10.00 0.1M
2021-06-23 10.25 10.00 9.51 10.00 0.5M
2021-06-22 10.75 10.50 10.50 10.75 0.0M
2021-06-21 11.00 11.60 10.50 10.75 0.1M
2021-06-18 12.00 11.55 10.50 11.00 0.1M
2021-06-17 12.50 12.44 11.01 12.00 0.2M
2021-06-16 10.50 13.33 10.75 12.50 1.0M
2021-06-15 9.75 10.78 9.50 10.50 0.5M
2021-06-14 9.25 10.00 9.45 9.75 0.1M
2021-06-11 9.80 10.30 9.12 10.30 0.0M
2021-06-10 9.80 10.30 9.74 9.80 0.0M
2021-06-09 9.80 9.65 9.60 9.80 0.1M
2021-06-08 9.80 9.80 9.80 9.80 0.0M
2021-06-07 9.80 9.65 9.65 9.80 0.0M
2021-06-04 9.80 9.65 9.60 9.80 0.0M
2021-06-03 10.00 10.00 9.95 9.80 0.0M
2021-06-02 10.00 9.51 9.45 10.00 0.1M
2021-06-01 10.25 10.38 9.62 10.00 0.1M
2021-05-28 10.50 10.11 9.95 10.25 0.1M
2021-05-27 11.00 11.00 10.00 10.75 0.2M
2021-05-26 10.75 10.95 10.06 10.50 0.1M
2021-05-25 11.00 11.30 10.00 10.75 0.1M
2021-05-24 12.25 12.01 11.00 11.00 0.1M
2021-05-21 12.25 12.01 11.10 12.25 0.1M
2021-05-20 12.25 12.50 12.00 12.25 0.0M
2021-05-19 12.25 12.50 12.00 12.25 0.1M
2021-05-18 12.75 12.51 12.00 12.50 0.2M
2021-05-17 12.75 12.51 12.50 12.75 0.0M
2021-05-14 12.75 13.00 12.50 12.75 0.1M
2021-05-13 12.75 12.60 12.51 12.75 0.0M
2021-05-12 12.75 12.90 12.60 12.75 0.0M
2021-05-11 12.75 13.00 12.60 12.75 0.1M
2021-05-10 12.75 13.00 12.60 12.75 0.0M
2021-05-07 12.75 13.00 12.50 12.75 0.1M
2021-05-06 12.50 13.00 12.88 12.75 0.0M
2021-05-05 12.75 12.38 12.00 12.50 0.0M
2021-05-04 12.75 13.50 12.00 12.75 0.2M
2021-04-30 12.50 13.00 12.00 12.50 0.1M
2021-04-29 13.25 13.50 13.00 12.50 0.2M
2021-04-28 13.50 13.40 12.60 13.00 0.5M
2021-04-27 12.75 13.63 12.50 13.25 0.1M
2021-04-26 13.00 13.50 12.60 12.75 0.0M
2021-04-23 12.75 13.00 12.50 13.25 0.1M
2021-04-22 12.75 13.00 12.50 12.75 0.2M
2021-04-21 12.75 13.00 12.50 12.75 0.1M
2021-04-20 12.75 13.00 12.50 12.75 0.0M
2021-04-19 13.00 13.00 12.66 12.75 0.1M
2021-04-16 13.00 13.50 12.70 13.00 0.1M
2021-04-15 13.25 13.01 12.50 12.50 0.1M
2021-04-14 13.25 13.50 13.00 13.25 0.5M
2021-04-13 13.50 13.99 13.30 13.25 0.1M
2021-04-12 14.50 14.30 14.00 14.50 0.1M
2021-04-09 13.75 14.00 13.01 14.25 0.4M
2021-04-08 14.25 14.00 13.20 13.75 0.5M
2021-04-07 13.50 14.00 13.16 14.25 0.1M
2021-04-06 13.75 14.00 13.00 13.25 0.9M
2021-04-01 13.75 14.88 13.30 13.75 0.8M
2021-03-31 14.75 15.00 13.66 13.75 0.7M
2021-03-30 13.90 18.80 13.90 14.75 4.0M
2021-03-29 13.75 14.00 13.61 14.00 0.2M
2021-03-26 14.00 14.50 13.58 14.10 1.6M
2021-03-25 14.10 14.49 14.00 14.10 0.6M
2021-03-24 13.20 15.50 13.00 13.85 2.4M
2021-03-23 15.25 15.49 13.00 13.20 3.1M
2021-03-22 17.40 18.74 15.11 15.25 3.5M
2021-03-19 26.00 30.00 16.40 17.60 7.0M
2021-03-18 12.20 38.81 12.40 33.00 23.6M
2021-03-17 4.65 17.40 4.58 11.65 4.7M