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
2022-12-30 185.00 187.50 181.28 184.00 0.0M
2022-12-29 191.00 190.00 185.00 185.00 0.0M
2022-12-28 191.00 195.00 188.16 189.00 0.0M
2022-12-23 189.00 193.00 187.08 191.00 0.0M
2022-12-22 189.00 188.16 185.00 189.00 0.0M
2022-12-21 187.50 193.00 187.55 189.00 0.0M
2022-12-20 192.50 190.23 185.06 187.50 0.0M
2022-12-19 192.50 195.00 190.00 192.50 0.0M
2022-12-16 197.50 197.00 193.00 194.00 0.1M
2022-12-15 197.50 203.00 195.00 197.50 0.1M
2022-12-14 190.00 203.00 187.50 197.50 0.1M
2022-12-13 190.00 195.00 185.00 190.00 0.0M
2022-12-12 192.50 195.00 185.00 190.00 0.0M
2022-12-09 186.50 195.00 185.23 192.50 0.0M
2022-12-08 186.50 189.00 183.07 186.50 0.0M
2022-12-07 191.50 195.00 182.00 186.50 0.0M
2022-12-06 191.50 192.44 188.00 191.50 0.0M
2022-12-05 193.50 195.00 188.14 191.50 0.0M
2022-12-02 193.50 194.89 190.07 194.50 0.0M
2022-12-01 193.50 194.00 190.07 193.50 0.0M
2022-11-30 195.00 196.00 190.77 193.50 0.1M
2022-11-29 196.00 198.70 190.00 192.50 0.0M
2022-11-28 198.50 200.00 192.00 196.00 0.0M
2022-11-25 196.50 202.00 193.00 200.00 0.1M
2022-11-24 192.50 202.75 190.55 196.50 0.2M
2022-11-23 192.50 195.00 191.77 192.50 0.1M
2022-11-22 192.50 194.44 191.50 192.50 0.0M
2022-11-21 192.50 195.00 190.26 192.50 0.0M
2022-11-18 190.00 195.00 188.75 192.50 0.0M
2022-11-17 190.50 195.00 186.00 190.00 0.0M
2022-11-16 190.50 187.67 186.00 190.50 0.0M
2022-11-15 190.50 194.45 187.24 190.50 0.0M
2022-11-14 192.50 194.89 186.09 190.50 0.0M
2022-11-11 192.50 195.00 190.80 192.50 0.2M
2022-11-10 187.00 195.00 184.42 192.50 0.0M
2022-11-09 192.50 194.00 183.36 187.00 0.0M
2022-11-08 189.50 194.00 189.24 192.50 0.1M
2022-11-07 188.00 192.00 185.00 189.50 0.0M
2022-11-04 186.50 192.00 183.00 190.00 0.2M
2022-11-03 183.00 183.74 181.09 184.50 0.2M
2022-11-02 183.50 182.89 180.00 183.00 0.0M
2022-11-01 183.50 186.00 181.00 183.50 0.0M
2022-10-31 184.00 183.23 180.00 183.00 0.1M
2022-10-28 186.00 184.50 182.00 184.00 0.0M
2022-10-27 186.00 190.00 182.00 186.00 0.1M
2022-10-26 180.00 190.00 179.02 186.00 0.0M
2022-10-25 180.00 181.00 179.28 180.00 0.0M
2022-10-24 179.50 179.75 179.00 180.00 0.0M
2022-10-21 187.00 187.24 175.10 180.00 0.2M
2022-10-20 187.00 186.50 185.75 187.00 0.0M
2022-10-19 187.50 188.97 185.25 187.00 0.1M
2022-10-18 185.00 195.00 187.00 188.00 0.1M
2022-10-17 177.50 185.50 176.56 185.00 0.1M
2022-10-14 177.50 180.00 175.05 177.50 0.0M
2022-10-13 179.00 178.00 170.00 176.00 0.1M
2022-10-12 186.50 185.75 178.04 179.00 0.1M
2022-10-11 190.50 190.89 184.13 186.50 0.1M
2022-10-10 194.00 196.24 188.00 190.50 0.1M
2022-10-07 189.00 198.00 191.25 194.00 0.0M
2022-10-06 189.00 192.99 185.00 189.00 0.0M
2022-10-05 191.50 191.90 186.00 189.00 0.1M
2022-10-04 188.00 192.50 188.06 191.50 0.0M
2022-10-03 200.00 198.74 187.51 188.00 0.1M
2022-09-30 195.50 205.00 195.00 200.00 0.1M
2022-09-29 192.50 198.00 193.56 196.00 0.1M
2022-09-28 199.00 201.53 181.00 195.00 0.2M
2022-09-27 197.50 200.00 195.00 197.50 0.1M
2022-09-26 198.50 203.00 195.00 197.50 0.2M
2022-09-23 200.00 206.50 197.75 199.00 0.2M
2022-09-22 200.00 203.24 198.00 200.00 0.0M
2022-09-21 200.00 200.95 197.40 200.00 0.0M
2022-09-20 197.50 203.50 196.75 200.00 0.1M
2022-09-16 201.00 204.00 195.00 198.00 0.1M
2022-09-15 198.50 205.99 195.00 201.00 0.0M
2022-09-14 199.50 204.00 195.00 198.50 0.1M
2022-09-13 206.00 210.00 197.00 200.50 0.1M
2022-09-12 202.50 209.75 200.00 206.50 0.2M
2022-09-09 202.50 208.50 200.00 201.50 0.1M
2022-09-08 200.00 205.00 199.33 202.50 0.1M
2022-09-07 195.00 202.10 194.25 200.00 0.1M
2022-09-06 195.00 199.90 190.00 190.00 0.0M
2022-09-05 198.00 200.00 191.50 195.00 0.2M
2022-09-02 192.50 200.00 190.00 198.50 0.2M
2022-09-01 195.50 196.67 185.00 192.50 0.1M
2022-08-31 192.00 203.00 193.00 195.50 0.4M
2022-08-30 157.00 195.74 153.14 192.00 0.9M
2022-08-26 157.00 159.00 152.25 156.00 0.0M
2022-08-25 158.00 158.00 153.14 157.00 0.0M
2022-08-24 158.50 159.00 157.00 158.00 0.0M
2022-08-23 163.00 163.70 156.50 158.00 0.1M
2022-08-22 170.50 172.00 162.55 163.00 0.0M
2022-08-19 171.00 172.00 170.00 170.50 0.1M
2022-08-18 168.00 172.00 168.17 171.00 0.1M
2022-08-17 173.50 172.00 162.00 168.00 0.2M
2022-08-16 173.00 174.55 170.02 173.50 0.0M
2022-08-15 174.50 173.00 168.88 173.00 0.1M
2022-08-12 172.50 175.84 171.50 172.00 0.0M
2022-08-11 175.00 177.00 170.00 171.00 0.1M
2022-08-10 176.00 175.54 172.00 175.00 0.0M
2022-08-09 177.50 177.75 171.25 176.00 0.0M
2022-08-08 181.00 180.50 175.00 177.50 0.1M
2022-08-05 181.00 182.66 178.50 181.00 0.1M
2022-08-04 181.00 182.80 178.96 181.00 0.0M
2022-08-03 182.50 181.00 178.00 181.00 0.0M
2022-08-02 190.00 191.92 173.45 182.50 0.3M
2022-08-01 192.00 193.84 185.00 190.00 0.0M
2022-07-29 192.00 193.00 190.67 192.00 0.0M
2022-07-28 190.00 195.00 187.25 192.00 0.1M
2022-07-27 186.00 194.00 180.00 192.50 0.1M
2022-07-26 187.50 190.00 183.00 186.00 0.0M
2022-07-25 192.00 193.25 185.00 187.50 0.0M
2022-07-22 192.50 195.00 190.70 194.00 0.0M
2022-07-21 197.50 198.88 190.00 192.50 0.1M
2022-07-20 189.00 202.00 184.00 197.50 0.2M
2022-07-19 182.00 188.67 182.85 187.00 0.0M
2022-07-18 185.00 188.00 181.00 184.00 0.1M
2022-07-15 179.00 186.00 178.46 186.00 0.1M
2022-07-14 174.00 179.92 174.16 179.00 0.1M
2022-07-13 168.00 177.90 169.85 174.00 0.9M
2022-07-12 169.00 172.00 166.00 166.00 0.0M
2022-07-11 171.00 173.94 168.00 169.00 0.1M
2022-07-08 167.50 174.45 165.00 171.50 0.1M
2022-07-07 167.50 168.95 165.00 167.50 0.0M
2022-07-06 167.50 169.90 165.00 167.50 0.0M
2022-07-05 167.50 170.00 167.55 167.50 0.0M
2022-07-04 169.50 171.00 166.25 167.50 0.1M
2022-07-01 170.00 172.45 165.00 169.50 0.1M
2022-06-30 163.50 180.00 163.24 170.00 0.3M
2022-06-29 164.00 167.94 163.66 164.00 0.0M
2022-06-28 149.00 169.00 146.24 164.00 0.1M
2022-06-27 144.00 148.00 141.00 144.00 0.0M
2022-06-24 141.00 146.00 140.00 144.00 0.1M
2022-06-23 127.50 144.70 126.75 141.00 0.3M
2022-06-22 130.00 131.44 125.00 126.50 0.1M
2022-06-21 131.00 134.23 130.00 131.00 0.1M
2022-06-20 137.50 139.25 130.00 131.00 0.1M
2022-06-17 142.50 142.84 137.00 138.50 0.0M
2022-06-16 147.50 149.00 140.00 142.50 0.1M
2022-06-15 147.50 150.00 145.00 147.50 0.0M
2022-06-14 143.50 152.00 140.00 147.50 0.0M
2022-06-13 152.50 150.25 140.66 143.50 0.1M
2022-06-10 160.00 163.00 148.00 153.50 0.1M
2022-06-09 160.00 162.00 157.50 160.00 0.0M
2022-06-08 157.50 162.00 155.00 160.00 0.0M
2022-06-07 163.50 162.70 156.25 157.50 0.1M
2022-06-06 163.50 167.00 160.00 163.50 0.0M
2022-06-01 157.50 167.50 157.50 163.50 0.1M
2022-05-31 153.50 158.90 150.00 157.50 0.0M
2022-05-30 154.50 157.00 153.00 155.00 0.0M
2022-05-27 153.50 157.00 150.00 154.50 0.1M
2022-05-26 152.50 154.00 150.00 153.50 0.1M
2022-05-25 152.00 154.00 151.00 152.00 0.0M
2022-05-24 153.00 158.00 150.00 152.00 0.2M
2022-05-23 157.50 159.50 151.00 153.00 0.1M
2022-05-20 152.50 159.30 151.00 157.50 0.1M
2022-05-19 166.00 166.25 150.50 152.50 0.1M
2022-05-18 174.50 173.25 165.00 167.00 0.1M
2022-05-17 177.50 178.75 173.00 174.50 0.0M
2022-05-16 177.50 179.84 176.00 176.00 0.0M
2022-05-13 177.50 179.90 175.50 177.50 0.0M
2022-05-12 177.50 183.00 177.50 177.50 0.0M
2022-05-11 181.00 185.00 178.00 180.00 0.0M
2022-05-10 177.00 181.00 175.00 181.00 0.1M
2022-05-09 182.50 180.95 175.00 177.00 0.1M
2022-05-06 184.50 184.45 180.00 182.50 0.1M
2022-05-05 182.50 186.55 182.00 184.50 0.0M
2022-05-04 182.50 185.00 180.00 182.50 0.0M
2022-05-03 181.50 183.00 180.00 181.50 0.0M
2022-04-29 180.50 185.00 180.00 181.50 0.1M
2022-04-28 178.50 183.00 178.88 180.50 0.0M
2022-04-27 178.50 180.00 177.00 178.50 0.1M
2022-04-26 178.50 179.50 177.00 178.50 0.0M
2022-04-25 182.00 185.00 178.56 178.50 0.0M
2022-04-22 181.50 185.00 180.00 182.50 0.0M
2022-04-21 182.00 183.00 180.02 181.50 0.1M
2022-04-20 180.50 183.00 177.00 182.00 0.2M
2022-04-19 184.00 187.00 177.00 179.00 0.2M
2022-04-14 179.50 183.00 178.00 181.00 0.0M
2022-04-13 181.50 181.24 175.56 179.50 0.0M
2022-04-12 181.50 182.90 180.00 181.50 0.0M
2022-04-11 184.00 184.90 180.00 181.50 0.1M
2022-04-08 184.00 188.00 180.00 184.00 0.3M
2022-04-07 185.50 183.00 180.44 184.00 0.0M
2022-04-06 186.50 188.00 183.00 185.50 0.1M
2022-04-05 192.50 192.50 186.06 186.50 0.1M
2022-04-04 194.00 196.00 190.00 192.50 3.3M
2022-04-01 192.50 195.00 189.00 194.00 0.1M
2022-03-31 192.50 194.75 190.00 192.50 0.0M
2022-03-30 193.00 195.00 190.00 192.50 0.0M
2022-03-29 193.00 197.00 190.00 193.00 0.1M
2022-03-28 191.50 195.00 186.10 193.00 0.1M
2022-03-25 185.00 194.98 180.00 191.50 0.0M
2022-03-24 184.00 188.38 180.00 185.00 0.0M
2022-03-23 184.00 184.44 184.00 184.00 0.0M
2022-03-22 184.00 183.55 180.02 184.00 0.0M
2022-03-21 183.00 188.00 182.00 183.00 0.2M
2022-03-18 182.50 188.00 180.00 183.00 0.2M
2022-03-17 178.50 184.98 181.75 182.50 0.0M
2022-03-16 180.50 181.75 177.00 178.50 0.1M
2022-03-15 182.50 183.40 179.00 180.50 0.2M
2022-03-14 179.00 184.66 175.11 183.00 0.5M
2022-03-11 178.50 183.00 178.00 179.00 0.1M
2022-03-10 178.50 182.00 175.00 178.50 0.1M
2022-03-09 177.50 182.00 175.00 181.00 0.2M
2022-03-08 178.50 185.00 174.96 177.50 0.1M
2022-03-07 184.50 185.00 175.00 177.50 0.2M
2022-03-04 190.50 188.50 182.00 184.50 0.1M
2022-03-03 187.50 196.00 188.06 190.50 0.1M
2022-03-02 187.50 189.75 187.00 187.50 0.0M
2022-03-01 187.50 189.00 187.00 187.50 0.1M
2022-02-28 187.50 188.66 185.02 187.50 0.1M
2022-02-25 185.00 189.00 183.50 187.50 0.1M
2022-02-24 185.00 185.00 180.00 183.50 0.2M
2022-02-23 185.50 186.00 183.00 185.50 0.1M
2022-02-22 186.00 188.00 182.00 187.00 0.1M
2022-02-21 191.00 191.50 185.00 187.50 0.2M
2022-02-18 191.50 191.54 190.00 191.00 0.1M
2022-02-17 191.50 192.00 189.50 190.00 0.0M
2022-02-16 191.50 193.00 190.00 191.50 0.1M
2022-02-15 191.50 193.50 190.00 191.50 0.1M
2022-02-14 193.00 195.70 190.00 191.50 0.2M
2022-02-11 192.50 198.10 192.00 193.00 0.1M
2022-02-10 191.00 195.00 191.06 192.50 0.0M
2022-02-09 187.50 193.98 188.00 191.00 0.1M
2022-02-08 185.00 189.98 182.00 187.50 0.2M
2022-02-07 185.00 188.00 182.00 185.00 0.1M
2022-02-04 181.00 187.44 180.02 185.00 0.5M
2022-02-03 181.00 181.00 180.02 181.00 0.1M
2022-02-02 181.00 180.99 180.02 181.00 0.0M
2022-02-01 181.00 183.00 179.50 181.00 0.0M
2022-01-31 179.00 183.00 179.00 181.00 0.1M
2022-01-28 185.00 182.25 176.00 179.00 0.1M
2022-01-27 183.50 189.40 181.55 185.00 0.1M
2022-01-26 182.50 187.00 181.50 184.50 0.0M
2022-01-25 177.50 185.00 176.00 182.50 0.2M
2022-01-24 188.50 188.50 175.00 176.50 0.4M
2022-01-21 191.00 189.44 187.00 188.50 0.2M
2022-01-20 189.00 191.00 188.00 192.00 0.3M
2022-01-19 191.50 193.00 188.50 189.00 0.1M
2022-01-18 192.50 194.98 189.16 191.50 0.0M
2022-01-17 188.50 195.00 187.00 192.50 0.1M
2022-01-14 193.50 195.00 187.00 188.50 0.3M
2022-01-13 194.00 197.00 192.00 193.50 0.0M
2022-01-12 195.00 196.00 193.00 195.00 0.1M
2022-01-11 202.00 202.00 190.00 195.00 0.2M
2022-01-10 198.50 201.84 192.55 193.50 0.1M
2022-01-07 197.50 202.00 195.00 200.00 0.1M
2022-01-06 202.50 202.50 195.00 197.50 0.1M
2022-01-05 202.50 209.80 200.00 202.50 0.2M
2022-01-04 195.00 205.00 194.00 202.50 0.2M