Basic Fit NV

BFIT
🏛️ 荷兰 →
26.24
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
09:00 26.22 26.22 26.16 26.16 1.4K
09:02 26.12 26.12 26.12 26.12 1.9K
09:03 26.08 26.08 26.08 26.08 0.1K
09:06 26.18 26.18 26.18 26.18 0.1K
09:08 26.06 26.06 26.06 26.06 1.1K
09:11 25.98 25.98 25.98 25.98 1.2K
09:12 25.92 25.94 25.92 25.94 0.1K
09:13 25.94 25.94 25.94 25.94 0.1K
09:14 25.90 25.90 25.90 25.90 1.8K
09:15 25.82 25.82 25.82 25.82 0.1K
09:16 25.82 25.84 25.82 25.84 0.2K
09:17 25.84 25.88 25.84 25.88 0.4K
09:22 25.78 25.82 25.78 25.82 1.1K
09:24 25.78 25.78 25.76 25.76 1.3K
09:25 25.76 25.76 25.74 25.76 2.1K
09:28 25.76 25.76 25.76 25.76 0.0K
09:30 25.82 25.82 25.82 25.82 1.1K
09:31 25.92 25.92 25.92 25.92 0.0K
09:32 25.94 25.94 25.94 25.94 0.1K
09:39 25.94 25.94 25.94 25.94 0.2K
09:46 25.94 25.94 25.94 25.94 0.0K
09:55 25.96 25.96 25.96 25.96 0.3K
09:59 26.00 26.00 26.00 26.00 0.2K
10:14 26.04 26.04 26.00 26.00 0.1K
10:16 26.00 26.00 26.00 26.00 0.0K
10:18 26.04 26.14 26.04 26.14 2.5K
10:19 26.12 26.16 26.12 26.16 0.3K
10:20 26.20 26.20 26.20 26.20 1.6K
10:24 26.20 26.20 26.20 26.20 0.8K
10:25 26.24 26.24 26.24 26.24 0.2K
10:27 26.20 26.20 26.20 26.20 0.0K
10:28 26.28 26.28 26.28 26.28 0.1K
10:30 26.20 26.20 26.20 26.20 0.3K
10:31 26.20 26.20 26.18 26.18 0.2K
10:37 26.18 26.18 26.18 26.18 0.5K
10:38 26.20 26.20 26.20 26.20 0.0K
10:47 26.22 26.22 26.22 26.22 0.2K
10:52 26.22 26.24 26.22 26.24 0.2K
10:54 26.24 26.28 26.24 26.28 0.2K
10:59 26.24 26.24 26.24 26.24 0.1K
11:03 26.24 26.24 26.24 26.24 0.1K
11:07 26.24 26.24 26.22 26.22 0.5K
11:09 26.24 26.24 26.24 26.24 0.1K
11:18 26.24 26.28 26.24 26.28 0.1K
11:24 26.24 26.24 26.24 26.24 0.3K
11:25 26.26 26.26 26.26 26.26 0.3K
11:27 26.22 26.22 26.22 26.22 0.0K
11:35 26.22 26.22 26.22 26.22 0.0K
11:40 26.20 26.20 26.20 26.20 1.2K
11:41 26.20 26.20 26.20 26.20 0.1K
11:42 26.20 26.20 26.20 26.20 0.0K
11:43 26.20 26.20 26.20 26.20 0.0K
11:44 26.20 26.20 26.20 26.20 0.1K
11:59 26.16 26.16 26.16 26.16 0.0K
12:07 26.18 26.20 26.18 26.20 0.2K
12:10 26.22 26.22 26.22 26.22 0.0K
12:14 26.22 26.22 26.22 26.22 0.0K
12:15 26.22 26.22 26.22 26.22 0.0K
12:18 26.24 26.24 26.24 26.24 0.1K
12:23 26.22 26.22 26.22 26.22 0.0K
12:31 26.26 26.26 26.26 26.26 2.6K
12:34 26.28 26.30 26.28 26.30 0.1K
12:40 26.28 26.28 26.28 26.28 0.1K
12:48 26.26 26.26 26.26 26.26 0.2K
12:53 26.26 26.26 26.26 26.26 0.1K
12:56 26.26 26.26 26.26 26.26 0.1K
13:07 26.24 26.24 26.24 26.24 0.3K
13:18 26.24 26.24 26.24 26.24 0.2K
13:21 26.24 26.24 26.24 26.24 0.2K
13:36 26.24 26.24 26.24 26.24 0.1K
13:53 26.26 26.26 26.26 26.26 0.2K
13:54 26.24 26.24 26.24 26.24 0.0K
13:57 26.24 26.24 26.24 26.24 0.1K
13:59 26.24 26.24 26.24 26.24 0.0K
14:39 26.20 26.20 26.20 26.20 0.1K
14:41 26.16 26.16 26.16 26.16 0.1K
14:49 26.08 26.08 26.08 26.08 0.2K
15:02 26.10 26.10 26.10 26.10 0.1K
15:07 26.08 26.08 26.08 26.08 0.1K
15:10 26.06 26.06 26.06 26.06 0.1K
15:17 26.12 26.12 26.12 26.12 0.2K
15:18 26.14 26.14 26.14 26.14 0.0K
15:21 26.12 26.12 26.12 26.12 0.1K
15:22 26.18 26.18 26.18 26.18 0.0K
15:25 26.10 26.10 26.10 26.10 0.2K
15:26 26.08 26.10 26.08 26.10 0.6K
15:29 26.06 26.06 26.06 26.06 0.1K
15:30 26.14 26.16 26.14 26.16 0.1K
15:33 26.16 26.16 26.12 26.12 0.4K
15:37 26.02 26.02 26.02 26.02 0.2K
15:38 26.00 26.00 26.00 26.00 0.0K
15:41 26.08 26.08 26.08 26.08 0.2K
15:51 26.06 26.06 26.06 26.06 0.1K
15:59 26.04 26.04 26.04 26.04 0.1K
16:03 26.00 26.06 26.00 26.06 0.5K
16:09 26.10 26.10 26.10 26.10 0.5K
16:15 26.10 26.20 26.10 26.20 0.4K
16:23 26.16 26.16 26.16 26.16 0.6K
16:26 26.16 26.16 26.14 26.14 0.1K
16:28 26.10 26.18 26.10 26.10 0.9K
16:31 26.14 26.14 26.14 26.14 0.1K
16:36 26.08 26.08 26.08 26.08 0.2K
16:42 26.10 26.10 26.10 26.10 0.6K
16:45 26.12 26.12 26.12 26.12 0.2K
16:46 26.12 26.12 26.12 26.12 0.2K
16:50 26.14 26.14 26.14 26.14 0.1K
16:58 26.24 26.24 26.24 26.24 0.6K
16:59 26.18 26.18 26.18 26.18 2.7K
17:00 26.18 26.18 26.18 26.18 0.6K
17:01 26.18 26.18 26.18 26.18 0.1K
17:03 26.16 26.20 26.10 26.10 0.5K
17:06 26.10 26.10 26.08 26.08 0.3K
17:07 26.10 26.10 26.10 26.10 0.4K
17:08 26.12 26.12 26.10 26.10 0.1K
17:09 26.10 26.10 26.10 26.10 0.1K
17:14 26.14 26.14 26.14 26.14 0.1K
17:15 26.14 26.14 26.14 26.14 0.0K
17:16 26.12 26.12 26.12 26.12 0.7K
17:18 26.16 26.16 26.16 26.16 0.0K
17:19 26.12 26.12 26.12 26.12 0.0K
17:20 26.16 26.16 26.16 26.16 0.0K
17:23 26.12 26.12 26.12 26.12 0.0K
17:25 26.12 26.12 26.12 26.12 0.6K
17:26 26.08 26.08 26.08 26.08 0.0K
17:27 26.08 26.08 26.08 26.08 0.0K
17:35 26.04 26.04 26.04 26.04 37.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.98 26.64 25.90 26.24 0.1M
2025-09-26 25.80 25.98 25.52 25.98 0.1M
2025-09-25 26.12 26.36 25.80 25.86 0.0M
2025-09-24 26.12 26.44 25.72 26.36 0.1M
2025-09-23 26.34 26.54 26.06 26.12 0.0M
2025-09-22 26.24 26.30 25.74 26.04 0.1M
2025-09-19 25.94 26.50 25.50 26.22 0.2M
2025-09-18 25.86 26.26 25.86 25.94 0.0M
2025-09-17 26.14 26.36 25.84 25.90 0.1M
2025-09-16 26.30 26.30 25.70 26.02 0.0M
2025-09-15 25.82 26.94 25.76 26.16 0.2M
2025-09-12 25.48 25.94 25.36 25.80 0.1M
2025-09-11 25.36 25.46 25.04 25.38 0.1M
2025-09-10 25.28 25.60 25.04 25.28 0.1M
2025-09-09 25.42 25.62 25.14 25.34 0.0M
2025-09-08 25.38 25.42 25.14 25.42 0.0M
2025-09-05 25.12 25.36 25.04 25.20 0.1M
2025-09-04 24.40 25.12 24.38 25.00 0.1M
2025-09-03 24.68 24.96 24.36 24.46 0.1M
2025-09-02 24.98 25.06 24.48 24.52 0.1M
2025-09-01 24.76 25.18 24.74 25.02 0.1M
2025-08-29 25.68 25.68 24.98 24.98 0.1M
2025-08-28 26.40 26.66 25.68 25.68 0.1M
2025-08-27 26.26 26.34 25.92 26.28 0.1M
2025-08-26 26.02 26.20 25.56 26.14 0.1M
2025-08-25 25.60 26.24 25.60 26.20 0.1M
2025-08-22 25.50 25.70 25.32 25.62 0.1M
2025-08-21 25.60 25.96 25.36 25.36 0.1M
2025-08-20 24.78 25.60 24.78 25.60 0.2M
2025-08-19 24.58 25.12 24.58 24.78 0.1M
2025-08-18 24.60 24.76 24.28 24.64 0.1M
2025-08-15 24.56 24.88 24.56 24.60 0.1M
2025-08-14 24.58 24.70 24.44 24.66 0.1M
2025-08-13 24.80 24.80 24.38 24.54 0.1M
2025-08-12 24.80 24.80 24.40 24.74 0.1M
2025-08-11 24.66 24.86 24.46 24.84 0.0M
2025-08-08 24.94 25.00 24.64 24.66 0.1M
2025-08-07 24.10 25.10 24.10 24.72 0.1M
2025-08-06 24.66 24.68 23.82 24.06 0.1M
2025-08-05 24.42 24.98 24.42 24.58 0.1M
2025-08-04 24.78 25.14 24.14 24.30 0.1M
2025-08-01 24.82 25.22 24.40 24.68 0.1M
2025-07-31 24.80 25.04 24.32 24.82 0.3M
2025-07-30 23.40 24.84 23.12 24.68 0.4M
2025-07-29 24.42 24.72 22.88 23.12 1.0M
2025-07-28 27.24 27.56 26.92 26.92 0.2M
2025-07-25 27.26 27.44 26.94 27.18 0.1M
2025-07-24 26.62 27.64 26.62 27.36 0.2M
2025-07-23 26.40 26.68 26.28 26.38 0.1M
2025-07-22 26.30 26.46 26.06 26.30 0.1M
2025-07-21 26.24 26.70 26.24 26.40 0.1M
2025-07-18 26.02 26.68 25.96 26.28 0.1M
2025-07-17 25.80 26.22 25.76 25.98 0.1M
2025-07-16 25.92 26.16 25.52 25.52 0.1M
2025-07-15 25.72 26.14 25.72 26.04 0.1M
2025-07-14 25.64 26.10 25.56 25.76 0.1M
2025-07-11 25.76 25.76 25.34 25.74 0.1M
2025-07-10 25.28 25.82 25.10 25.82 0.1M
2025-07-09 24.80 25.28 24.56 25.24 0.1M
2025-07-08 24.68 24.98 24.58 24.92 0.1M
2025-07-07 25.16 25.26 24.58 24.68 0.1M
2025-07-04 24.80 25.62 24.70 25.26 0.1M
2025-07-03 24.82 25.28 24.72 24.82 0.1M
2025-07-02 24.92 25.34 24.90 25.02 0.1M
2025-07-01 25.68 25.68 24.44 24.90 0.2M
2025-06-30 25.90 26.10 25.44 25.84 0.1M
2025-06-27 24.56 26.40 24.56 25.56 0.5M
2025-06-26 24.12 24.50 24.08 24.42 0.1M
2025-06-25 23.76 24.14 23.68 23.94 0.1M
2025-06-24 23.48 23.80 23.42 23.74 0.1M
2025-06-23 22.86 23.14 22.68 23.12 0.1M
2025-06-20 22.82 23.14 22.80 22.92 0.1M
2025-06-19 23.00 23.00 22.70 22.76 0.1M
2025-06-18 23.42 23.54 22.96 23.16 0.1M
2025-06-17 23.54 23.60 23.12 23.38 0.1M
2025-06-16 23.62 23.76 23.34 23.44 0.1M
2025-06-13 23.56 23.84 23.54 23.64 0.1M
2025-06-12 24.18 24.26 23.86 23.90 0.1M
2025-06-11 24.02 24.38 24.02 24.32 0.2M
2025-06-10 23.82 24.56 23.48 24.18 0.2M
2025-06-09 23.42 23.76 23.42 23.76 0.1M
2025-06-06 23.76 23.78 23.36 23.36 0.1M
2025-06-05 23.20 24.16 23.18 23.78 0.5M
2025-06-04 22.72 23.44 22.50 23.22 0.4M
2025-06-03 23.20 23.22 22.68 22.74 0.1M
2025-06-02 22.96 23.18 22.82 23.12 0.1M
2025-05-30 22.88 23.24 22.88 23.10 0.2M
2025-05-29 22.52 23.02 22.52 22.88 0.1M
2025-05-28 23.00 23.06 22.50 22.52 0.1M
2025-05-27 22.38 22.94 22.38 22.76 0.2M
2025-05-26 22.24 22.62 22.22 22.32 0.1M
2025-05-23 21.76 22.50 21.74 22.10 0.3M
2025-05-22 21.26 21.82 21.26 21.82 0.1M
2025-05-21 21.34 21.58 21.22 21.32 0.1M
2025-05-20 21.20 21.54 21.00 21.38 0.1M
2025-05-19 21.62 21.64 20.94 21.20 0.2M
2025-05-16 22.06 22.10 21.60 21.72 0.1M
2025-05-15 21.60 22.14 21.60 22.08 0.2M
2025-05-14 20.76 21.66 20.76 21.58 0.4M
2025-05-13 20.44 20.70 20.40 20.70 0.2M
2025-05-12 20.30 20.70 19.92 20.46 0.2M
2025-05-09 20.36 20.40 20.02 20.24 0.2M
2025-05-08 20.66 20.78 20.30 20.30 0.1M
2025-05-07 20.58 20.68 20.32 20.62 0.1M
2025-05-06 20.36 20.76 20.28 20.62 0.1M
2025-05-05 20.20 20.48 20.14 20.42 0.1M
2025-05-02 20.00 20.22 19.99 20.12 0.2M
2025-04-30 19.61 19.93 19.47 19.93 0.2M
2025-04-29 19.72 19.99 19.66 19.70 0.1M
2025-04-28 19.65 19.89 19.57 19.71 0.2M
2025-04-25 19.58 19.70 19.42 19.51 0.1M
2025-04-24 19.43 19.83 19.37 19.56 0.1M
2025-04-23 19.30 19.72 19.30 19.44 0.2M
2025-04-22 19.29 19.47 18.88 19.12 0.3M
2025-04-17 18.92 19.56 18.81 19.11 0.4M
2025-04-16 18.48 18.84 18.34 18.61 0.2M
2025-04-15 18.30 18.59 18.16 18.56 0.1M
2025-04-14 18.10 18.47 18.01 18.18 0.1M
2025-04-11 17.39 18.16 17.36 17.72 0.4M
2025-04-10 18.63 18.64 16.97 16.97 0.4M
2025-04-09 17.60 18.08 17.44 17.99 0.4M
2025-04-08 17.86 18.43 17.84 18.32 0.3M
2025-04-07 17.00 18.18 16.50 17.41 0.5M
2025-04-04 18.22 18.51 17.40 17.68 0.3M
2025-04-03 18.57 18.61 18.05 18.22 0.3M
2025-04-02 18.66 19.00 18.65 18.89 0.3M
2025-04-01 18.77 18.98 18.24 18.80 0.3M
2025-03-31 18.80 19.12 18.79 18.86 0.3M
2025-03-28 19.10 19.55 18.97 18.97 0.3M
2025-03-27 19.01 19.50 19.01 19.15 0.4M
2025-03-26 19.15 19.15 18.74 19.08 0.2M
2025-03-25 18.40 19.24 18.40 19.23 0.5M
2025-03-24 18.36 18.67 18.36 18.48 0.3M
2025-03-21 18.64 18.73 18.10 18.26 0.4M
2025-03-20 18.57 18.98 18.48 18.69 0.2M
2025-03-19 18.90 18.90 18.43 18.57 0.3M
2025-03-18 18.00 19.09 17.88 18.93 0.6M
2025-03-17 17.90 18.23 17.59 17.93 0.6M
2025-03-14 17.54 17.80 16.87 17.80 0.9M
2025-03-13 18.69 18.69 17.50 17.85 1.2M
2025-03-12 22.04 22.30 17.73 18.22 2.9M
2025-03-11 22.94 23.22 22.50 22.92 0.3M
2025-03-10 23.44 23.80 23.06 23.08 0.2M
2025-03-07 23.20 23.40 22.94 23.04 0.1M
2025-03-06 22.80 23.56 22.38 23.50 0.2M
2025-03-05 22.92 23.16 22.38 22.48 0.2M
2025-03-04 23.00 23.22 22.62 22.62 0.2M
2025-03-03 23.04 23.24 22.78 23.06 0.1M
2025-02-28 22.70 23.24 22.70 23.00 0.1M
2025-02-27 23.48 23.58 22.78 23.06 0.2M
2025-02-26 23.84 24.12 23.62 23.64 0.2M
2025-02-25 23.20 24.16 23.06 23.72 0.2M
2025-02-24 22.80 23.82 22.70 23.42 0.3M
2025-02-21 22.30 22.66 22.30 22.44 0.1M
2025-02-20 22.18 22.34 21.96 22.26 0.1M
2025-02-19 22.58 22.68 22.10 22.18 0.1M
2025-02-18 22.72 22.86 22.56 22.64 0.1M
2025-02-17 22.56 22.72 22.52 22.72 0.1M
2025-02-14 22.48 23.04 22.48 22.70 0.1M
2025-02-13 22.68 22.88 22.52 22.54 0.1M
2025-02-12 22.48 22.58 22.22 22.56 0.1M
2025-02-11 22.38 22.66 22.18 22.48 0.1M
2025-02-10 23.34 23.38 22.00 22.44 0.4M
2025-02-07 23.94 23.94 23.26 23.32 0.1M
2025-02-06 24.06 24.14 23.46 23.68 0.1M
2025-02-05 23.86 24.02 23.64 24.00 0.1M
2025-02-04 24.14 24.14 23.72 23.88 0.1M
2025-02-03 24.02 24.30 23.74 24.14 0.1M
2025-01-31 24.48 24.76 24.38 24.48 0.1M
2025-01-30 24.52 24.76 24.48 24.48 0.1M
2025-01-29 24.74 24.82 24.28 24.36 0.2M
2025-01-28 23.40 24.90 22.80 24.74 0.4M
2025-01-27 21.76 22.92 21.76 22.76 0.2M
2025-01-24 21.70 21.88 21.54 21.88 0.1M
2025-01-23 21.60 21.72 21.34 21.60 0.1M
2025-01-22 21.58 21.78 21.46 21.60 0.1M
2025-01-21 21.70 21.88 21.56 21.68 0.1M
2025-01-20 21.96 22.20 21.38 21.76 0.1M
2025-01-17 22.32 22.60 22.14 22.28 0.2M
2025-01-16 22.10 22.36 22.10 22.34 0.1M
2025-01-15 21.88 22.22 21.82 22.04 0.1M
2025-01-14 22.36 22.62 21.98 21.98 0.1M
2025-01-13 22.58 22.82 22.16 22.32 0.2M
2025-01-10 22.80 22.92 22.74 22.74 0.0M
2025-01-09 22.76 23.10 22.72 22.92 0.1M
2025-01-08 22.68 22.86 22.46 22.86 0.1M
2025-01-07 23.56 23.70 22.64 22.74 0.1M
2025-01-06 23.50 23.86 23.32 23.60 0.1M
2025-01-03 23.20 23.32 22.84 23.30 0.1M
2025-01-02 22.58 23.38 22.58 23.16 0.1M