Bango Plc

BGO
🏛️ 英国 →
102.50
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
2025-09-29 110.00 113.45 97.63 102.50 0.4M
2025-09-26 110.00 115.00 106.38 110.00 0.1M
2025-09-25 120.00 120.00 106.25 115.00 0.1M
2025-09-24 120.00 121.45 115.50 120.00 0.1M
2025-09-23 122.50 125.00 115.50 120.00 0.1M
2025-09-22 127.00 129.00 120.00 124.00 0.1M
2025-09-19 122.50 129.00 121.55 127.00 0.2M
2025-09-18 122.50 129.00 118.00 122.50 0.3M
2025-09-17 116.00 128.75 114.26 128.00 0.7M
2025-09-16 101.50 118.75 98.00 116.00 0.5M
2025-09-15 116.00 118.45 100.00 102.50 0.2M
2025-09-12 97.50 121.75 95.00 117.50 0.3M
2025-09-11 95.00 105.00 95.00 97.50 0.2M
2025-09-10 92.50 95.00 90.00 92.50 0.0M
2025-09-09 92.50 95.00 90.00 92.50 0.1M
2025-09-08 92.50 94.80 93.22 92.50 0.1M
2025-09-05 92.50 94.90 92.78 92.50 0.0M
2025-09-04 92.50 95.00 88.20 92.50 0.2M
2025-09-03 91.50 95.00 90.20 92.50 0.1M
2025-09-02 89.50 93.00 88.00 92.40 0.1M
2025-09-01 88.50 92.86 88.05 89.50 0.0M
2025-08-29 87.50 91.30 87.50 88.50 0.0M
2025-08-28 87.50 89.50 87.55 87.50 0.0M
2025-08-27 87.50 89.40 86.60 87.50 0.0M
2025-08-26 87.50 89.50 85.75 87.50 0.0M
2025-08-22 87.50 88.19 86.36 87.50 0.0M
2025-08-21 87.50 90.00 85.75 90.00 0.1M
2025-08-20 87.50 90.00 85.00 87.50 0.0M
2025-08-19 89.00 88.70 85.13 87.50 0.0M
2025-08-18 87.50 91.00 85.00 89.00 0.1M
2025-08-15 87.50 89.70 87.29 87.50 0.0M
2025-08-14 87.50 88.13 86.75 87.50 0.0M
2025-08-13 87.50 90.00 85.00 87.50 0.1M
2025-08-12 87.00 90.00 87.16 87.50 0.1M
2025-08-11 85.00 88.75 81.00 88.00 0.1M
2025-08-08 85.00 88.00 82.00 85.00 0.0M
2025-08-07 85.00 88.00 82.00 84.60 0.0M
2025-08-06 85.00 84.95 82.00 82.40 0.0M
2025-08-05 86.00 88.00 82.00 85.00 0.1M
2025-08-04 86.50 88.00 84.25 86.00 0.0M
2025-08-01 90.50 90.77 86.00 89.00 0.0M
2025-07-31 90.50 91.75 88.25 90.50 0.0M
2025-07-30 92.00 94.00 88.65 90.50 0.0M
2025-07-29 92.00 94.00 90.80 92.00 0.1M
2025-07-28 87.50 93.90 88.75 92.00 0.2M
2025-07-25 86.00 90.00 85.00 90.00 0.2M
2025-07-24 83.50 88.65 82.00 86.00 0.3M
2025-07-23 83.50 83.75 82.00 83.50 0.1M
2025-07-22 85.50 85.00 83.26 84.00 0.0M
2025-07-21 85.50 85.45 83.00 85.00 0.0M
2025-07-18 84.50 89.00 83.50 85.50 0.0M
2025-07-17 88.50 90.00 83.31 84.50 0.1M
2025-07-16 88.50 90.00 85.20 88.50 0.1M
2025-07-15 90.50 88.75 87.00 88.50 0.1M
2025-07-14 90.50 91.35 88.00 90.50 0.0M
2025-07-11 91.00 93.00 88.00 90.50 0.1M
2025-07-10 92.50 95.00 89.00 90.00 0.0M
2025-07-09 92.50 91.80 90.05 92.50 0.0M
2025-07-08 92.50 92.00 90.00 90.60 0.0M
2025-07-07 92.50 92.30 90.70 92.50 0.0M
2025-07-04 92.50 92.70 90.70 92.50 0.0M
2025-07-03 92.50 93.88 90.67 92.50 0.0M
2025-07-02 92.50 93.29 90.00 92.50 0.0M
2025-07-01 92.50 93.50 90.00 90.00 0.0M
2025-06-30 92.50 94.80 91.11 92.50 0.0M
2025-06-27 91.50 95.00 90.00 92.50 0.0M
2025-06-26 91.50 92.15 89.80 92.00 0.1M
2025-06-25 91.50 92.18 89.70 91.50 0.0M
2025-06-24 92.50 94.00 89.70 91.50 0.1M
2025-06-23 92.50 95.00 90.05 95.00 0.1M
2025-06-20 92.50 95.00 90.00 92.50 0.0M
2025-06-19 92.50 94.00 90.00 92.50 0.1M
2025-06-18 91.00 94.99 89.00 92.50 0.1M
2025-06-17 92.50 95.00 89.04 90.00 0.0M
2025-06-16 93.50 93.85 90.10 92.50 0.1M
2025-06-13 93.50 94.94 92.00 93.50 0.0M
2025-06-12 88.00 97.40 89.20 93.50 0.3M
2025-06-11 87.00 89.00 86.70 87.50 0.1M
2025-06-10 83.50 88.00 83.00 88.00 0.2M
2025-06-09 87.00 87.65 82.00 83.50 0.3M
2025-06-06 92.50 95.00 83.08 88.00 0.4M
2025-06-05 92.50 99.65 90.33 93.50 0.2M
2025-06-04 91.50 94.75 90.00 92.50 0.1M
2025-06-03 91.50 95.00 88.50 91.50 0.1M
2025-06-02 92.50 93.19 88.00 90.00 0.1M
2025-05-30 91.00 96.45 90.00 92.50 0.1M
2025-05-29 86.00 93.00 85.00 91.00 0.2M
2025-05-28 86.00 86.89 85.80 86.00 0.3M
2025-05-27 86.00 87.00 85.00 86.00 0.4M
2025-05-23 86.00 86.80 85.20 86.00 0.1M
2025-05-22 88.00 91.80 85.00 86.00 0.0M
2025-05-21 88.50 88.73 86.00 88.00 0.0M
2025-05-20 90.00 93.00 86.00 88.50 0.2M
2025-05-19 89.50 93.00 87.00 90.00 0.2M
2025-05-16 89.00 92.00 88.53 89.50 0.0M
2025-05-15 89.00 89.10 87.13 89.00 0.0M
2025-05-14 89.50 91.00 88.00 89.00 0.0M
2025-05-13 89.50 91.00 88.20 89.50 0.0M
2025-05-12 93.50 94.29 88.00 89.50 0.1M
2025-05-09 95.00 97.44 92.27 93.50 0.0M
2025-05-08 97.50 100.00 92.60 95.00 0.0M
2025-05-07 100.50 100.00 95.00 97.50 0.0M
2025-05-06 97.50 104.00 95.00 100.50 0.1M
2025-05-02 96.00 102.65 93.03 97.50 0.2M
2025-05-01 81.00 97.00 78.00 96.00 0.4M
2025-04-30 81.00 81.79 80.60 81.00 0.0M
2025-04-29 81.00 81.92 80.52 81.00 0.0M
2025-04-28 81.00 82.58 80.00 81.00 0.0M
2025-04-25 80.00 83.70 78.00 81.00 0.0M
2025-04-24 80.00 84.00 78.94 80.00 0.0M
2025-04-23 80.00 83.76 76.00 80.00 0.0M
2025-04-22 80.00 84.00 76.27 80.00 0.0M
2025-04-17 80.00 81.10 77.65 80.00 0.0M
2025-04-16 80.00 84.00 77.55 80.00 0.0M
2025-04-15 78.00 84.00 77.00 80.00 0.2M
2025-04-14 75.00 80.00 72.00 78.00 0.1M
2025-04-11 73.50 76.74 72.00 75.00 0.0M
2025-04-10 72.50 76.60 72.20 76.60 0.1M
2025-04-09 72.50 75.00 70.00 72.50 0.0M
2025-04-08 66.50 76.95 66.30 74.50 0.3M
2025-04-07 64.00 66.45 61.50 66.00 0.1M
2025-04-04 73.00 74.00 65.00 64.00 0.4M
2025-04-03 76.50 75.97 73.00 73.50 0.1M
2025-04-02 77.50 80.00 75.00 77.50 0.3M
2025-04-01 77.50 77.45 75.00 77.50 0.0M
2025-03-31 79.00 80.00 75.00 77.50 0.1M
2025-03-28 80.00 80.00 78.00 79.00 0.1M
2025-03-27 80.00 80.00 78.60 80.00 0.0M
2025-03-26 80.00 80.67 78.27 80.00 0.1M
2025-03-25 81.00 80.67 79.13 80.00 0.0M
2025-03-24 81.50 81.77 80.00 81.00 0.0M
2025-03-21 81.50 83.00 80.15 81.50 0.0M
2025-03-20 81.50 82.97 81.15 81.50 0.0M
2025-03-19 81.50 81.50 81.11 81.50 0.0M
2025-03-18 81.00 83.00 80.00 81.50 0.1M
2025-03-17 80.50 82.00 80.00 81.00 0.1M
2025-03-14 81.00 80.98 79.27 80.50 0.1M
2025-03-13 78.50 82.00 78.31 81.00 0.1M
2025-03-12 80.00 80.00 78.25 78.50 0.1M
2025-03-11 83.50 83.86 77.00 78.00 0.1M
2025-03-10 83.50 84.40 82.00 83.50 0.1M
2025-03-07 83.50 84.97 82.00 83.50 0.0M
2025-03-06 83.50 85.00 82.00 83.50 0.0M
2025-03-05 84.50 86.00 82.00 83.50 0.1M
2025-03-04 86.00 87.00 83.19 84.50 0.2M
2025-03-03 88.50 90.00 85.31 86.00 0.1M
2025-02-28 88.50 89.35 87.06 88.50 0.0M
2025-02-27 88.50 89.94 87.00 88.50 0.1M
2025-02-26 91.00 92.00 86.00 88.50 0.2M
2025-02-25 94.00 95.00 88.75 91.00 0.2M
2025-02-24 97.50 100.00 92.33 94.00 0.1M
2025-02-21 97.50 100.00 95.00 97.50 0.0M
2025-02-20 97.50 100.00 95.00 97.50 0.0M
2025-02-19 99.00 100.00 98.00 99.00 0.1M
2025-02-18 99.00 100.00 98.00 99.00 0.1M
2025-02-17 99.00 98.50 96.60 99.00 0.1M
2025-02-14 99.00 100.00 96.00 99.00 0.3M
2025-02-13 99.00 98.85 98.00 99.00 0.0M
2025-02-12 99.00 98.89 98.04 99.00 0.0M
2025-02-11 99.00 100.00 96.00 99.00 0.2M
2025-02-10 99.00 99.00 98.02 99.00 0.0M
2025-02-07 99.00 98.70 98.00 99.00 0.2M
2025-02-06 99.00 99.28 98.00 99.00 0.0M
2025-02-05 99.00 101.00 98.04 99.00 0.1M
2025-02-04 99.00 100.00 98.10 99.00 0.1M
2025-02-03 102.50 105.00 98.00 99.00 0.2M
2025-01-31 99.00 103.05 98.00 102.50 0.1M
2025-01-30 99.00 101.00 98.00 99.00 0.1M
2025-01-29 98.50 99.60 98.00 99.00 0.2M
2025-01-28 98.50 100.00 96.00 98.50 0.2M
2025-01-27 99.00 100.00 98.00 98.50 0.2M
2025-01-24 99.00 100.48 98.00 99.00 0.1M
2025-01-23 99.00 101.00 98.00 99.00 0.1M
2025-01-22 102.50 105.00 98.00 98.50 0.4M
2025-01-21 109.00 109.25 96.38 101.00 0.6M
2025-01-20 114.00 120.00 108.00 109.00 0.6M
2025-01-17 104.00 109.65 102.41 107.50 0.1M
2025-01-16 103.00 108.00 100.00 104.00 0.0M
2025-01-15 103.00 103.95 100.77 103.00 0.0M
2025-01-14 103.00 106.00 101.00 103.00 0.0M
2025-01-13 104.00 108.00 100.50 103.00 0.1M
2025-01-10 104.00 108.00 100.00 104.00 0.1M
2025-01-09 102.50 106.95 100.00 104.00 0.1M
2025-01-08 96.00 104.00 96.65 104.00 0.2M
2025-01-07 94.00 97.50 93.00 96.00 1.6M
2025-01-06 94.00 95.00 93.55 94.00 0.2M
2025-01-03 94.00 95.00 92.80 94.00 0.1M
2025-01-02 94.00 94.98 93.74 94.00 0.0M