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
2022-12-30 862.20 863.40 856.00 856.00 2.2M
2022-12-29 862.40 868.60 857.14 862.00 2.3M
2022-12-28 860.20 872.60 857.00 867.00 2.9M
2022-12-23 861.20 865.80 841.94 855.00 2.1M
2022-12-22 863.00 869.40 859.80 861.60 4.1M
2022-12-21 850.20 860.40 839.20 860.40 3.2M
2022-12-20 837.80 851.20 833.04 851.20 4.4M
2022-12-19 844.00 850.80 841.00 843.80 4.0M
2022-12-16 835.00 846.40 827.40 840.80 14.8M
2022-12-15 830.80 839.00 823.49 837.40 5.0M
2022-12-14 824.20 836.80 821.80 834.20 4.8M
2022-12-13 831.40 831.65 798.00 821.00 6.2M
2022-12-12 824.60 843.00 822.40 831.00 4.7M
2022-12-09 831.00 833.12 817.00 825.60 4.7M
2022-12-08 821.80 837.00 820.40 831.40 4.8M
2022-12-07 820.00 829.40 815.00 823.20 5.0M
2022-12-06 818.60 831.60 814.76 826.00 8.7M
2022-12-05 810.20 818.38 805.40 816.00 3.8M
2022-12-02 811.80 817.60 807.44 813.20 4.3M
2022-12-01 819.00 822.00 797.60 815.00 5.9M
2022-11-30 818.40 822.60 809.80 822.60 23.8M
2022-11-29 804.20 817.60 803.20 810.40 5.5M
2022-11-28 803.20 816.50 801.00 811.60 7.3M
2022-11-25 794.60 808.20 790.40 806.80 2.5M
2022-11-24 795.20 799.07 787.40 797.80 2.9M
2022-11-23 800.00 805.80 793.40 798.00 4.2M
2022-11-22 787.80 802.80 784.40 798.20 4.5M
2022-11-21 771.40 787.40 771.40 782.00 3.9M
2022-11-18 775.40 780.00 761.00 770.20 5.1M
2022-11-17 770.20 775.60 754.40 774.40 26.4M
2022-11-16 746.20 772.20 744.08 769.80 9.0M
2022-11-15 720.00 756.20 720.00 738.60 7.5M
2022-11-14 702.60 740.20 702.20 726.20 7.3M
2022-11-11 777.60 778.60 714.00 714.00 15.8M
2022-11-10 798.00 807.80 761.80 777.00 6.4M
2022-11-09 788.40 802.20 788.00 800.60 3.6M
2022-11-08 789.20 795.20 779.20 786.80 3.7M
2022-11-07 801.20 801.60 785.00 788.60 5.3M
2022-11-04 820.00 820.40 798.59 798.80 4.7M
2022-11-03 818.60 826.80 813.25 823.40 3.4M
2022-11-02 820.60 821.20 814.60 819.00 4.5M
2022-11-01 817.60 821.80 810.20 820.60 4.3M
2022-10-31 816.60 818.00 803.40 814.40 10.0M
2022-10-28 806.00 814.40 800.20 814.40 5.9M
2022-10-27 814.80 818.60 805.20 806.20 3.7M
2022-10-26 806.00 815.00 800.40 815.00 10.6M
2022-10-25 814.60 815.40 804.80 805.40 4.9M
2022-10-24 809.00 824.00 799.20 813.00 4.6M
2022-10-21 810.80 818.40 798.20 813.00 5.7M
2022-10-20 802.60 825.00 799.00 809.40 4.9M
2022-10-19 802.00 815.48 800.80 809.60 4.1M
2022-10-18 800.00 803.40 777.80 798.80 5.4M
2022-10-17 793.00 795.60 775.80 790.40 7.0M
2022-10-14 825.00 832.40 783.90 790.80 9.9M
2022-10-13 822.00 831.05 799.60 819.60 7.3M
2022-10-12 833.40 843.80 822.60 822.60 5.8M
2022-10-11 838.20 842.60 826.80 834.20 5.5M
2022-10-10 846.20 854.90 830.40 837.60 4.8M
2022-10-07 819.40 846.20 819.40 846.20 5.9M
2022-10-06 819.40 830.60 816.30 818.60 6.9M
2022-10-05 810.80 830.40 809.00 821.40 7.3M
2022-10-04 799.00 814.60 790.00 814.60 12.1M
2022-10-03 790.00 800.20 779.00 799.00 5.6M
2022-09-30 830.00 856.81 788.20 789.80 10.1M
2022-09-29 809.60 832.80 809.20 825.00 8.9M
2022-09-28 796.80 809.00 788.60 808.80 13.8M
2022-09-27 812.20 813.20 795.20 801.60 9.2M
2022-09-26 798.40 823.80 797.80 813.20 8.3M
2022-09-23 811.80 812.40 788.93 795.80 8.0M
2022-09-22 804.20 810.00 799.00 810.00 6.1M
2022-09-21 780.00 816.80 779.20 805.00 11.0M
2022-09-20 766.80 775.60 761.81 771.80 4.8M
2022-09-16 772.60 773.80 764.80 764.80 7.3M
2022-09-15 776.00 790.00 769.20 774.80 3.7M
2022-09-14 794.20 794.60 769.20 771.40 5.5M
2022-09-13 789.00 802.80 788.02 794.00 4.8M
2022-09-12 785.80 798.20 784.80 790.60 5.2M
2022-09-09 787.40 795.60 781.40 784.40 4.2M
2022-09-08 781.80 793.80 777.80 787.40 3.1M
2022-09-07 782.20 789.38 778.80 778.80 9.7M
2022-09-06 784.80 788.00 781.40 783.20 3.7M
2022-09-05 761.60 790.80 761.60 787.40 4.1M
2022-09-02 758.00 764.40 753.60 764.40 5.0M
2022-09-01 771.20 777.20 757.40 761.00 8.4M
2022-08-31 789.40 794.00 771.63 776.20 8.8M
2022-08-30 813.80 817.20 789.80 790.00 8.3M
2022-08-26 813.20 820.97 811.40 813.00 4.9M
2022-08-25 810.00 823.20 809.40 809.80 4.7M
2022-08-24 798.80 809.00 797.40 807.20 4.4M
2022-08-23 803.40 811.20 795.00 797.00 5.5M
2022-08-22 801.20 809.00 797.80 808.40 2.6M
2022-08-19 798.00 806.00 793.20 803.00 6.5M
2022-08-18 797.40 802.00 794.40 798.20 3.5M
2022-08-17 798.00 800.48 791.40 799.60 3.8M
2022-08-16 786.80 802.00 783.61 799.40 4.9M
2022-08-15 775.80 782.80 775.20 781.80 4.1M
2022-08-12 789.00 792.20 776.40 778.00 2.5M
2022-08-11 789.00 794.40 781.00 790.40 3.7M
2022-08-10 793.20 802.40 787.00 789.60 5.5M
2022-08-09 792.60 803.60 790.40 798.80 18.9M
2022-08-08 795.00 800.40 791.52 791.60 5.4M
2022-08-05 795.20 800.60 785.60 792.20 3.9M
2022-08-04 799.20 803.80 787.70 793.80 5.1M
2022-08-03 808.00 821.40 794.80 796.80 10.3M
2022-08-02 786.80 805.50 783.40 802.20 9.3M
2022-08-01 767.40 796.40 766.00 787.00 8.0M
2022-07-29 780.00 781.36 748.40 770.00 11.5M
2022-07-28 784.00 789.30 760.88 779.40 9.0M
2022-07-27 784.20 786.60 777.40 782.00 8.9M
2022-07-26 785.00 796.80 783.80 787.00 6.0M
2022-07-25 778.40 782.20 766.33 780.80 4.2M
2022-07-22 791.00 791.00 778.87 780.00 5.9M
2022-07-21 808.60 808.60 772.10 783.20 8.7M
2022-07-20 812.80 812.80 795.60 803.20 14.3M
2022-07-19 806.00 811.20 799.23 811.20 6.1M
2022-07-18 797.60 810.00 794.80 810.00 7.1M
2022-07-15 798.60 804.00 789.80 792.60 12.1M
2022-07-14 811.00 813.40 794.40 797.00 16.4M
2022-07-13 820.40 821.55 797.33 809.60 14.7M
2022-07-12 810.20 829.98 807.20 820.40 5.2M
2022-07-11 814.00 817.40 807.00 812.00 4.6M
2022-07-08 812.80 826.00 800.60 809.80 5.6M
2022-07-07 823.40 825.20 807.60 816.40 10.7M
2022-07-06 803.00 824.20 802.00 817.80 5.8M
2022-07-05 833.40 835.75 802.60 804.60 11.0M
2022-07-04 841.00 847.42 833.96 836.00 3.7M
2022-07-01 828.00 842.36 827.20 838.40 5.6M
2022-06-30 821.80 832.20 820.40 830.20 8.5M
2022-06-29 823.00 840.68 822.20 827.00 11.4M
2022-06-28 802.00 826.60 799.20 826.60 11.9M
2022-06-27 786.40 804.00 784.84 798.60 6.2M
2022-06-24 760.40 783.40 755.80 783.00 9.5M
2022-06-23 759.40 777.60 757.20 764.00 6.4M
2022-06-22 759.60 764.00 751.69 760.00 7.0M
2022-06-21 763.20 767.60 758.20 762.00 5.2M
2022-06-20 759.80 761.00 748.80 758.00 3.2M
2022-06-17 760.20 763.00 744.76 754.40 14.7M
2022-06-16 765.60 771.80 754.80 757.60 6.4M
2022-06-15 773.40 778.00 762.00 763.60 19.5M
2022-06-14 769.60 779.80 766.60 774.80 9.9M
2022-06-13 774.20 786.83 758.20 765.00 11.3M
2022-06-10 774.20 785.94 767.20 771.20 7.0M
2022-06-09 791.40 791.40 776.80 777.40 4.9M
2022-06-08 793.40 796.00 783.80 792.60 7.0M
2022-06-07 791.80 800.40 788.80 793.80 5.7M
2022-06-06 792.00 799.00 785.40 794.20 8.8M
2022-06-01 757.60 780.08 756.00 778.20 7.8M
2022-05-31 760.20 767.20 750.40 756.00 15.8M
2022-05-30 766.00 772.40 758.60 761.60 8.7M
2022-05-27 768.00 777.40 766.20 766.80 6.3M
2022-05-26 763.00 771.00 763.00 771.00 4.3M
2022-05-25 772.60 777.60 764.20 764.80 4.7M
2022-05-24 761.00 775.40 758.50 769.40 10.7M
2022-05-23 755.00 765.44 748.40 763.00 5.3M
2022-05-20 750.00 757.40 743.35 748.60 9.1M
2022-05-19 755.00 762.00 744.40 747.80 19.6M
2022-05-18 757.20 763.00 752.60 755.20 5.6M
2022-05-17 753.60 758.00 748.00 758.00 3.6M
2022-05-16 740.60 758.80 736.00 753.60 4.6M
2022-05-13 732.20 742.00 722.60 741.20 4.4M
2022-05-12 736.60 741.08 728.33 731.40 9.7M
2022-05-11 747.00 752.80 735.60 744.80 10.3M
2022-05-10 749.00 750.60 734.20 745.80 7.2M
2022-05-09 756.00 764.51 743.20 744.20 7.2M
2022-05-06 758.60 776.80 754.60 756.00 9.1M
2022-05-05 762.20 766.97 747.00 760.00 6.8M
2022-05-04 768.40 782.40 734.80 765.60 7.9M
2022-05-03 748.00 771.20 742.40 766.60 9.6M
2022-04-29 734.80 741.00 729.80 740.00 8.7M
2022-04-28 728.20 736.20 717.20 731.60 9.3M
2022-04-27 725.80 726.40 715.18 725.00 10.1M
2022-04-26 737.80 737.80 727.00 727.00 7.6M
2022-04-25 742.00 742.00 727.40 732.20 4.9M
2022-04-22 739.60 753.00 738.40 745.00 3.8M
2022-04-21 744.80 747.40 730.60 741.20 5.4M
2022-04-20 760.00 767.80 754.20 764.60 8.4M
2022-04-19 766.20 770.20 758.40 760.00 5.1M
2022-04-14 758.60 766.80 752.40 765.40 8.0M
2022-04-13 770.80 776.60 759.80 760.20 4.0M
2022-04-12 760.60 777.24 758.40 771.60 13.4M
2022-04-11 745.60 765.12 739.40 765.00 7.9M
2022-04-08 730.80 748.00 728.00 743.60 5.4M
2022-04-07 731.40 734.80 722.40 734.80 5.1M
2022-04-06 736.00 741.60 729.60 734.80 6.7M
2022-04-05 728.60 743.80 724.80 740.80 7.1M
2022-04-04 720.20 741.20 718.60 727.20 5.4M
2022-04-01 719.80 725.00 707.20 713.80 8.2M
2022-03-31 734.20 734.20 714.40 717.40 7.2M
2022-03-30 714.20 730.60 711.40 730.60 8.3M
2022-03-29 733.60 738.00 698.20 713.00 11.1M
2022-03-28 751.00 760.60 727.00 731.60 8.9M
2022-03-25 749.00 756.40 745.00 755.00 7.9M
2022-03-24 733.40 748.80 733.40 748.80 6.3M
2022-03-23 738.80 750.00 733.00 735.00 7.1M
2022-03-22 738.00 738.80 728.40 736.80 12.3M
2022-03-21 730.60 733.60 718.60 731.20 7.4M
2022-03-18 724.00 727.20 715.80 722.80 20.6M
2022-03-17 705.00 724.00 683.60 723.40 8.8M
2022-03-16 725.20 729.00 695.40 706.00 14.2M
2022-03-15 723.00 734.00 712.20 732.40 8.4M
2022-03-14 739.40 749.60 718.20 723.60 9.2M
2022-03-11 732.80 748.00 724.40 733.00 9.5M
2022-03-10 727.00 734.40 713.60 734.20 8.2M
2022-03-09 760.00 766.40 700.80 722.60 14.3M
2022-03-08 746.60 754.40 718.40 754.40 15.7M
2022-03-07 684.60 752.00 684.60 740.80 18.6M
2022-03-04 694.60 710.00 689.80 691.60 25.7M
2022-03-03 713.80 728.80 692.20 694.00 14.4M
2022-03-02 746.40 748.80 718.40 724.00 16.6M
2022-03-01 714.60 750.80 703.80 746.20 23.3M
2022-02-28 714.00 756.00 707.80 719.60 33.0M
2022-02-25 642.40 665.00 639.80 653.00 14.0M
2022-02-24 594.80 639.92 592.20 631.80 20.5M
2022-02-23 591.40 603.09 591.40 600.80 5.0M
2022-02-22 587.20 596.80 584.60 593.00 12.4M
2022-02-21 598.20 605.00 591.11 591.80 3.1M
2022-02-18 596.60 598.94 591.40 597.40 8.8M
2022-02-17 596.40 598.40 591.76 594.40 4.9M
2022-02-16 596.60 602.60 593.60 598.20 10.4M
2022-02-15 598.80 602.80 592.20 602.20 4.5M
2022-02-14 603.00 610.52 595.20 600.00 7.2M
2022-02-11 593.40 604.00 590.63 601.80 3.3M
2022-02-10 591.80 598.00 590.68 597.00 3.5M
2022-02-09 588.60 596.20 588.00 591.60 3.7M
2022-02-08 582.60 588.20 578.00 585.60 3.9M
2022-02-07 573.80 576.40 570.43 576.40 3.9M
2022-02-04 574.80 575.60 565.80 572.60 5.1M
2022-02-03 574.60 578.00 572.00 572.60 4.0M
2022-02-02 580.40 581.70 568.60 572.20 6.0M
2022-02-01 577.40 585.00 577.40 580.40 6.1M
2022-01-31 595.00 595.60 576.60 577.20 7.8M
2022-01-28 605.20 608.40 590.80 592.20 10.3M
2022-01-27 605.60 613.40 602.80 604.00 7.9M
2022-01-26 609.00 610.60 602.60 608.00 6.7M
2022-01-25 601.40 609.80 598.00 603.00 9.4M
2022-01-24 592.60 601.20 592.60 598.00 9.6M
2022-01-21 596.40 601.80 593.35 597.00 7.7M
2022-01-20 598.00 601.20 595.80 599.00 9.1M
2022-01-19 597.60 601.60 594.60 598.40 5.7M
2022-01-18 588.80 599.40 588.80 599.00 5.8M
2022-01-17 584.00 593.20 580.20 590.40 4.2M
2022-01-14 575.00 582.80 574.00 579.80 5.0M
2022-01-13 571.20 578.60 568.20 578.20 5.8M
2022-01-12 572.80 576.20 571.80 573.80 5.1M
2022-01-11 575.20 576.40 569.66 571.20 5.9M
2022-01-10 558.40 572.80 556.80 572.00 7.5M
2022-01-07 548.40 560.00 547.80 558.60 5.1M
2022-01-06 541.20 553.00 540.31 549.80 5.1M
2022-01-05 553.20 557.40 547.00 547.00 5.9M
2022-01-04 550.40 558.40 533.00 554.60 5.6M