BAE系统公司

BAES
🏛️ 英国 →
2,046.00
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
2021-12-31 548.00 551.00 546.80 549.80 1.3M
2021-12-30 548.80 551.60 546.74 549.40 2.2M
2021-12-29 548.40 555.80 547.20 548.80 4.2M
2021-12-24 544.80 548.20 543.80 545.20 0.7M
2021-12-23 545.00 546.80 542.60 543.80 2.6M
2021-12-22 539.40 544.20 538.80 544.20 3.0M
2021-12-21 531.40 539.60 529.60 539.20 4.2M
2021-12-20 525.80 531.60 517.40 528.80 9.3M
2021-12-17 533.60 536.63 530.00 532.60 14.0M
2021-12-16 538.00 539.20 533.20 535.20 4.4M
2021-12-15 541.20 542.80 528.80 531.00 4.3M
2021-12-14 534.60 543.00 530.00 539.20 5.8M
2021-12-13 550.60 552.60 543.00 544.80 3.6M
2021-12-10 548.80 552.80 547.96 550.00 4.4M
2021-12-09 563.20 564.80 548.00 550.00 3.1M
2021-12-08 557.00 558.40 548.76 554.20 5.4M
2021-12-07 559.00 561.40 556.60 558.20 3.2M
2021-12-06 554.00 560.00 552.80 558.80 5.1M
2021-12-03 554.80 555.80 548.60 550.80 3.1M
2021-12-02 549.40 552.80 547.00 551.60 4.0M
2021-12-01 549.20 555.60 548.80 553.60 5.1M
2021-11-30 546.20 553.80 535.60 548.20 19.9M
2021-11-29 552.80 554.35 545.56 549.80 6.6M
2021-11-26 549.20 551.20 540.20 549.80 10.1M
2021-11-25 564.40 564.60 557.60 561.20 2.9M
2021-11-24 567.60 568.27 562.00 563.80 4.1M
2021-11-23 561.80 571.80 561.40 568.60 3.6M
2021-11-22 566.00 567.40 560.40 563.80 4.6M
2021-11-19 572.40 572.45 559.60 565.00 10.9M
2021-11-18 566.00 570.80 563.06 568.80 24.5M
2021-11-17 561.20 566.80 560.20 565.20 3.7M
2021-11-16 571.20 572.20 563.60 563.60 4.2M
2021-11-15 568.20 574.00 568.20 570.80 5.4M
2021-11-12 569.80 573.00 569.00 570.80 4.9M
2021-11-11 568.80 572.20 567.00 571.00 4.2M
2021-11-10 566.40 571.40 564.60 570.00 8.1M
2021-11-09 570.80 577.60 567.80 567.80 5.1M
2021-11-08 568.20 575.80 568.13 571.60 3.8M
2021-11-05 566.58 577.20 566.58 574.00 4.8M
2021-11-04 555.73 569.80 555.73 567.00 5.9M
2021-11-03 553.00 562.40 550.20 560.60 6.6M
2021-11-02 554.20 556.60 549.80 554.00 4.6M
2021-11-01 553.60 556.40 550.20 553.60 6.2M
2021-10-29 552.60 557.00 549.60 551.80 6.1M
2021-10-28 558.20 560.60 553.80 555.40 5.3M
2021-10-27 562.80 562.80 550.96 558.20 5.4M
2021-10-26 571.60 576.00 558.60 562.80 10.7M
2021-10-25 591.60 592.60 571.80 574.00 6.6M
2021-10-22 587.00 593.40 585.20 589.60 8.9M
2021-10-21 585.00 588.20 581.00 585.40 5.9M
2021-10-20 593.80 597.60 590.80 596.00 3.4M
2021-10-19 595.00 595.60 591.80 592.60 6.4M
2021-10-18 597.60 597.60 588.40 593.80 5.1M
2021-10-15 597.00 601.60 593.40 599.40 7.6M
2021-10-14 597.60 600.60 589.60 597.00 8.1M
2021-10-13 590.40 593.80 585.80 592.60 13.0M
2021-10-12 582.40 591.40 581.40 591.40 6.9M
2021-10-11 575.60 586.60 573.60 585.80 7.9M
2021-10-08 570.20 576.00 569.80 575.00 4.0M
2021-10-07 568.40 574.40 567.20 569.60 3.2M
2021-10-06 562.60 564.40 557.00 562.80 6.6M
2021-10-05 564.20 569.55 563.00 565.00 3.6M
2021-10-04 564.80 571.20 563.00 564.00 3.2M
2021-10-01 557.40 565.00 551.20 565.00 9.7M
2021-09-30 573.20 574.20 565.20 565.20 4.5M
2021-09-29 567.60 572.20 567.00 570.80 4.4M
2021-09-28 565.00 569.40 562.40 566.60 4.7M
2021-09-27 566.20 571.94 566.20 566.60 4.6M
2021-09-24 558.80 563.60 558.20 561.80 3.4M
2021-09-23 566.40 568.80 560.40 560.40 3.7M
2021-09-22 559.80 565.60 559.23 563.20 4.0M
2021-09-21 559.60 563.80 555.20 557.60 5.5M
2021-09-20 556.20 560.80 552.34 558.00 6.3M
2021-09-17 555.40 565.60 555.20 560.20 30.1M
2021-09-16 552.40 558.60 552.40 554.20 6.2M
2021-09-15 553.20 557.40 547.80 549.00 7.1M
2021-09-14 554.40 558.01 550.17 551.60 5.9M
2021-09-13 553.20 555.20 548.60 555.00 5.5M
2021-09-10 558.00 558.28 554.40 554.40 3.3M
2021-09-09 550.00 559.20 547.80 556.00 5.0M
2021-09-08 551.40 557.20 550.20 555.00 5.6M
2021-09-07 564.40 564.40 556.00 556.80 6.1M
2021-09-06 566.20 568.20 564.40 564.40 2.2M
2021-09-03 567.00 570.20 564.00 564.20 3.1M
2021-09-02 567.00 571.20 565.00 568.20 2.7M
2021-09-01 565.60 574.20 565.40 566.20 5.4M
2021-08-31 570.80 575.00 566.20 568.40 6.7M
2021-08-27 570.20 571.00 566.80 571.00 2.7M
2021-08-26 564.20 569.60 563.60 569.00 2.5M
2021-08-25 568.40 573.40 568.00 568.00 2.5M
2021-08-24 561.00 573.00 561.00 571.60 4.5M
2021-08-23 576.80 580.20 572.00 572.00 2.8M
2021-08-20 570.80 575.20 570.00 573.80 4.1M
2021-08-19 567.80 573.40 562.20 570.00 5.2M
2021-08-18 579.80 582.80 572.60 575.20 5.5M
2021-08-17 576.40 580.40 574.80 578.40 3.4M
2021-08-16 577.80 580.80 576.40 580.00 4.6M
2021-08-13 580.00 583.60 579.20 580.20 3.2M
2021-08-12 577.60 580.00 575.98 579.00 5.3M
2021-08-11 569.00 578.40 569.00 578.40 4.4M
2021-08-10 570.00 572.40 568.20 571.00 5.6M
2021-08-09 574.40 575.08 568.20 569.40 4.3M
2021-08-06 576.20 579.80 573.00 574.80 3.9M
2021-08-05 575.00 581.14 575.00 576.40 4.8M
2021-08-04 577.20 582.80 576.00 576.00 7.5M
2021-08-03 583.20 585.20 572.20 574.80 8.1M
2021-08-02 579.60 590.00 579.60 582.60 6.8M
2021-07-30 568.20 580.80 567.00 576.00 9.2M
2021-07-29 568.00 587.00 562.00 572.80 9.5M
2021-07-28 555.00 562.17 553.40 560.60 5.6M
2021-07-27 550.40 555.20 547.00 553.40 4.2M
2021-07-26 548.80 554.00 547.60 550.80 3.6M
2021-07-23 545.40 552.60 545.00 552.00 4.9M
2021-07-22 542.40 546.20 540.80 543.80 3.8M
2021-07-21 537.20 545.80 536.20 541.00 4.5M
2021-07-20 529.80 535.60 527.40 534.20 7.0M
2021-07-19 534.40 535.00 523.09 527.20 5.2M
2021-07-16 536.40 543.60 533.80 539.80 5.1M
2021-07-15 538.00 538.60 530.00 533.20 4.0M
2021-07-14 537.60 539.40 532.80 538.00 3.7M
2021-07-13 537.20 542.80 535.20 538.60 3.8M
2021-07-12 538.20 539.60 529.60 536.20 3.6M
2021-07-09 537.00 543.94 534.40 538.00 6.1M
2021-07-08 528.20 533.00 526.20 533.00 5.4M
2021-07-07 528.60 532.00 525.00 529.00 2.9M
2021-07-06 526.00 528.00 522.20 526.00 5.2M
2021-07-05 525.12 528.80 521.60 527.40 1.8M
2021-07-02 526.60 529.40 522.60 525.40 3.4M
2021-07-01 526.20 526.60 520.40 526.20 2.5M
2021-06-30 522.60 525.20 514.66 522.00 5.2M
2021-06-29 525.00 527.31 522.20 523.40 5.2M
2021-06-28 532.20 534.00 525.40 525.60 4.7M
2021-06-25 534.60 535.60 527.98 535.00 5.6M
2021-06-24 534.80 536.00 529.80 533.60 3.8M
2021-06-23 540.00 540.20 532.80 532.80 3.8M
2021-06-22 539.80 541.80 535.80 538.20 3.3M
2021-06-21 532.40 539.20 527.20 539.00 3.3M
2021-06-18 545.80 546.00 534.00 536.00 8.5M
2021-06-17 539.60 545.20 535.20 544.00 3.4M
2021-06-16 537.60 544.80 536.00 542.40 4.6M
2021-06-15 537.40 539.20 533.40 537.40 3.0M
2021-06-14 538.20 542.20 533.80 533.80 4.7M
2021-06-11 533.60 537.13 530.20 535.80 2.2M
2021-06-10 535.80 537.00 531.20 535.00 3.3M
2021-06-09 534.20 534.80 529.20 534.20 3.1M
2021-06-08 534.60 537.00 531.00 535.40 4.7M
2021-06-07 535.00 537.37 529.20 535.40 2.2M
2021-06-04 532.40 535.20 527.97 532.60 2.7M
2021-06-03 531.40 532.00 529.00 532.00 3.3M
2021-06-02 527.40 533.40 526.80 531.00 6.1M
2021-06-01 525.80 531.60 524.00 528.40 5.5M
2021-05-28 532.60 533.00 525.60 526.60 4.5M
2021-05-27 524.80 532.80 521.80 528.00 8.9M
2021-05-26 520.00 526.40 519.00 523.80 6.5M
2021-05-25 521.00 523.40 518.80 520.00 6.4M
2021-05-24 520.40 522.26 515.00 521.60 2.8M
2021-05-21 514.60 523.00 511.80 519.80 5.1M
2021-05-20 522.00 523.60 511.20 516.20 8.7M
2021-05-19 523.00 523.00 512.40 519.80 8.7M
2021-05-18 525.40 529.20 519.00 520.40 5.7M
2021-05-17 525.60 527.81 520.60 522.80 8.9M
2021-05-14 512.20 525.80 510.00 525.40 9.1M
2021-05-13 505.00 508.85 495.70 507.60 6.4M
2021-05-12 502.60 510.40 502.60 510.00 7.9M
2021-05-11 508.40 514.00 496.80 503.60 9.1M
2021-05-10 509.40 513.60 505.60 513.20 5.3M
2021-05-07 509.60 510.00 503.60 508.00 4.6M
2021-05-06 504.20 506.40 499.90 504.40 4.4M
2021-05-05 502.00 503.80 497.30 500.00 7.3M
2021-05-04 508.40 510.40 499.80 500.00 6.4M
2021-04-30 502.00 509.04 501.40 506.20 6.8M
2021-04-29 499.70 502.00 493.90 497.90 4.2M
2021-04-28 491.00 499.50 490.90 497.40 4.8M
2021-04-27 497.20 498.10 490.00 494.50 5.0M
2021-04-26 495.60 499.60 491.00 498.30 5.6M
2021-04-23 491.50 499.60 489.00 496.30 7.4M
2021-04-22 512.20 515.60 499.30 499.90 12.5M
2021-04-21 520.60 528.60 518.80 526.40 9.1M
2021-04-20 524.20 530.60 514.05 518.00 8.7M
2021-04-19 524.40 525.80 518.37 523.00 5.9M
2021-04-16 523.80 527.40 518.25 522.00 8.2M
2021-04-15 515.80 525.60 513.00 522.80 6.5M
2021-04-14 502.60 516.80 499.25 515.00 7.8M
2021-04-13 502.40 503.60 496.60 502.60 6.9M
2021-04-12 514.80 515.20 502.40 505.00 7.6M
2021-04-09 522.80 523.20 511.84 515.00 9.2M
2021-04-08 529.80 530.60 522.20 526.80 5.8M
2021-04-07 523.80 528.80 521.60 526.20 5.2M
2021-04-06 523.20 523.80 516.20 521.60 5.1M
2021-04-01 512.60 516.80 508.60 510.40 5.8M
2021-03-31 513.00 514.90 500.80 505.00 11.0M
2021-03-30 506.40 516.00 503.00 513.00 7.6M
2021-03-29 495.50 500.80 494.60 499.00 5.1M
2021-03-26 496.00 501.00 492.90 494.00 4.4M
2021-03-25 499.90 501.10 488.10 492.80 5.8M
2021-03-24 498.40 506.40 495.20 499.90 4.5M
2021-03-23 487.00 501.00 484.10 500.00 7.8M
2021-03-22 488.30 493.20 481.20 488.30 4.8M
2021-03-19 494.80 501.60 489.00 489.50 16.7M
2021-03-18 504.20 505.60 495.10 497.10 5.4M
2021-03-17 503.20 504.40 499.80 501.00 5.4M
2021-03-16 511.20 513.80 500.17 503.20 6.6M
2021-03-15 502.80 510.80 502.80 507.20 6.0M
2021-03-12 494.80 503.40 493.30 502.00 5.4M
2021-03-11 504.60 505.20 488.48 493.50 6.7M
2021-03-10 500.00 508.03 489.20 500.40 8.3M
2021-03-09 493.70 503.80 492.60 498.90 8.3M
2021-03-08 490.00 496.40 486.60 496.40 5.7M
2021-03-05 494.20 497.90 482.95 483.50 9.2M
2021-03-04 494.60 501.00 492.64 497.40 6.8M
2021-03-03 499.90 504.20 492.50 499.10 5.5M
2021-03-02 489.40 501.93 484.80 495.50 7.8M
2021-03-01 483.60 495.10 482.70 489.70 7.8M
2021-02-26 492.00 499.10 482.00 483.90 14.1M
2021-02-25 496.00 506.80 494.40 501.60 8.7M
2021-02-24 485.30 497.00 483.20 496.00 8.3M
2021-02-23 476.40 486.10 473.20 485.50 7.4M
2021-02-22 460.20 473.40 456.60 471.80 4.9M
2021-02-19 471.90 474.70 465.30 465.30 7.2M
2021-02-18 478.70 481.40 470.70 472.00 7.3M
2021-02-17 482.30 484.18 476.30 481.90 5.6M
2021-02-16 485.60 492.20 485.20 485.90 6.7M
2021-02-15 484.00 487.60 478.85 485.50 4.1M
2021-02-12 478.00 481.00 474.10 480.00 3.8M
2021-02-11 478.30 483.60 475.12 479.30 4.2M
2021-02-10 479.59 483.50 475.40 480.00 9.5M
2021-02-09 473.00 481.50 469.20 479.80 3.8M
2021-02-08 479.20 480.40 472.20 472.60 3.5M
2021-02-05 476.10 477.30 469.30 474.00 5.6M
2021-02-04 473.90 478.80 471.02 477.50 4.4M
2021-02-03 480.00 481.69 468.30 471.90 4.4M
2021-02-02 474.30 477.80 468.30 476.10 5.7M
2021-02-01 464.30 469.90 460.00 469.50 7.6M
2021-01-29 461.80 469.40 458.80 462.10 7.2M
2021-01-28 469.90 477.70 464.30 471.90 4.2M
2021-01-27 469.50 480.90 466.80 476.50 6.1M
2021-01-26 471.50 476.40 467.00 470.10 5.6M
2021-01-25 480.00 482.00 466.30 471.20 5.4M
2021-01-22 480.70 483.10 475.90 479.10 9.5M
2021-01-21 493.20 496.30 479.90 479.90 4.9M
2021-01-20 486.80 494.00 483.20 491.40 7.6M
2021-01-19 489.80 495.00 485.80 485.80 5.8M
2021-01-18 495.20 496.10 485.40 488.00 3.5M
2021-01-15 497.70 499.00 487.30 495.60 7.6M
2021-01-14 495.70 501.80 490.20 501.60 6.9M
2021-01-13 495.80 497.50 491.20 493.80 7.6M
2021-01-12 497.70 499.80 488.00 494.10 10.3M
2021-01-11 500.20 502.20 490.20 496.40 11.5M
2021-01-08 503.60 505.80 489.60 500.60 9.8M
2021-01-07 507.80 510.27 496.50 499.30 5.7M
2021-01-06 510.20 511.40 489.20 505.00 8.3M
2021-01-05 493.20 501.40 491.80 500.80 4.3M
2021-01-04 496.00 509.60 492.50 493.90 5.6M