Berkeley Energy Ltd

BKY
🏛️ 英国 →
28.20
最后更新: 2025-09-26
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 12.25 12.25 12.25 12.25 0.0M
2021-12-30 12.50 12.95 12.00 12.25 0.1M
2021-12-29 13.00 13.55 12.50 12.50 0.3M
2021-12-24 13.00 13.00 13.00 13.00 0.0M
2021-12-23 12.25 13.50 12.00 13.00 0.2M
2021-12-22 10.88 12.50 10.96 12.25 0.6M
2021-12-21 10.75 10.96 10.50 10.88 0.1M
2021-12-20 11.50 11.00 10.60 10.75 0.0M
2021-12-17 11.50 12.00 11.50 11.50 0.0M
2021-12-16 10.00 11.49 10.25 11.50 0.5M
2021-12-15 9.25 10.50 9.00 10.00 0.7M
2021-12-14 9.50 9.75 9.05 9.26 0.3M
2021-12-13 8.75 10.00 8.81 9.50 0.2M
2021-12-10 8.75 8.75 8.75 8.75 0.0M
2021-12-09 8.75 8.80 8.55 8.75 0.1M
2021-12-08 8.75 8.90 8.55 8.75 0.1M
2021-12-07 8.75 9.00 8.50 8.75 0.1M
2021-12-06 9.00 9.00 9.00 9.25 0.1M
2021-12-03 9.25 9.30 9.00 9.25 0.1M
2021-12-02 9.75 9.98 9.00 9.25 0.2M
2021-12-01 10.50 10.50 9.50 10.00 0.3M
2021-11-30 10.75 11.00 10.55 10.50 0.1M
2021-11-29 11.50 11.00 10.00 10.70 0.4M
2021-11-26 11.75 12.50 11.50 12.00 0.1M
2021-11-25 12.25 12.13 12.13 12.25 0.0M
2021-11-24 12.25 12.48 12.10 12.25 0.1M
2021-11-23 12.75 13.00 12.00 12.25 0.2M
2021-11-22 13.25 13.05 12.50 13.00 0.0M
2021-11-19 13.25 13.25 13.25 13.25 0.0M
2021-11-18 13.50 14.00 13.05 13.25 0.2M
2021-11-17 13.75 14.50 13.50 13.75 0.2M
2021-11-16 14.00 14.00 13.55 14.00 0.1M
2021-11-15 13.50 14.50 13.00 13.75 0.0M
2021-11-12 14.00 14.50 13.22 13.50 0.1M
2021-11-11 14.00 14.50 13.90 14.00 0.0M
2021-11-10 13.75 15.00 13.60 14.00 0.5M
2021-11-09 13.50 14.50 13.00 13.50 0.7M
2021-11-08 13.25 13.50 13.15 13.25 0.1M
2021-11-05 13.75 14.10 13.00 13.25 1.0M
2021-11-04 13.75 14.95 13.00 14.00 0.5M
2021-11-03 11.00 15.00 10.50 14.00 1.2M
2021-11-02 15.00 15.00 10.20 10.70 1.4M
2021-11-01 16.75 17.00 16.50 16.50 0.1M
2021-10-29 17.00 17.00 16.75 16.75 0.0M
2021-10-28 17.00 16.75 16.75 17.00 0.0M
2021-10-27 16.75 17.50 16.50 17.00 0.3M
2021-10-26 17.00 17.45 16.50 16.75 0.4M
2021-10-25 17.00 17.45 16.88 17.00 0.0M
2021-10-22 17.00 17.24 16.61 17.00 0.0M
2021-10-21 17.00 18.00 17.50 17.00 0.0M
2021-10-20 17.00 16.81 16.81 17.00 0.0M
2021-10-19 16.75 17.50 16.50 17.00 0.2M
2021-10-18 17.25 17.00 16.75 16.75 0.1M
2021-10-15 17.50 18.50 16.70 17.00 0.7M
2021-10-14 17.50 18.45 17.40 18.25 1.1M
2021-10-13 16.25 17.00 16.00 16.75 0.7M
2021-10-12 15.75 16.50 15.90 16.25 0.6M
2021-10-11 15.75 15.98 15.52 15.75 0.0M
2021-10-08 15.75 15.98 15.98 15.75 0.0M
2021-10-07 15.75 15.61 15.50 15.75 0.0M
2021-10-06 15.75 15.65 15.50 15.65 0.1M
2021-10-05 16.25 16.50 15.75 15.75 0.1M
2021-10-04 16.25 16.30 16.06 16.25 0.1M
2021-10-01 16.25 16.10 16.10 16.25 0.0M
2021-09-30 16.00 16.50 16.25 16.25 0.8M
2021-09-29 16.00 16.25 15.70 16.00 0.1M
2021-09-28 16.00 16.25 15.50 16.00 0.3M
2021-09-27 16.50 16.50 15.73 16.00 0.3M
2021-09-24 16.50 16.15 16.00 16.25 0.1M
2021-09-23 16.50 16.84 16.00 16.50 0.0M
2021-09-22 16.25 16.40 16.13 16.25 0.2M
2021-09-21 16.25 16.35 16.00 16.25 0.5M
2021-09-20 17.50 17.50 16.00 16.25 1.1M
2021-09-17 17.50 17.95 17.15 17.50 0.5M
2021-09-16 17.00 18.69 17.00 17.50 2.0M
2021-09-15 16.75 17.74 16.10 17.25 1.4M
2021-09-14 17.25 17.50 16.55 16.55 0.8M
2021-09-13 16.00 18.00 16.00 17.25 1.6M
2021-09-10 16.25 16.13 16.00 16.00 0.1M
2021-09-09 16.50 16.76 16.00 16.25 0.4M
2021-09-08 16.50 17.00 16.50 16.50 0.2M
2021-09-07 16.50 16.98 16.38 16.50 0.0M
2021-09-06 16.50 16.38 16.00 16.50 0.1M
2021-09-03 16.00 17.00 16.00 16.50 0.6M
2021-09-02 16.00 17.00 15.52 17.00 0.2M
2021-09-01 16.25 16.10 15.52 16.25 0.0M
2021-08-31 15.75 16.75 15.50 16.25 0.2M
2021-08-27 16.00 15.60 15.52 16.00 0.0M
2021-08-26 16.00 16.20 16.20 16.00 0.0M
2021-08-25 16.00 16.00 16.00 16.00 0.0M
2021-08-24 15.75 16.20 15.52 16.25 0.1M
2021-08-23 15.75 15.60 15.60 16.00 0.0M
2021-08-20 15.75 16.00 16.00 16.00 0.1M
2021-08-19 16.00 16.00 16.00 16.00 0.0M
2021-08-18 15.75 16.25 15.60 16.00 0.1M
2021-08-17 15.25 16.50 15.00 16.00 0.1M
2021-08-16 15.25 15.50 15.10 15.25 0.1M
2021-08-13 15.25 15.48 15.00 15.25 0.0M
2021-08-12 15.50 15.98 15.00 15.25 0.0M
2021-08-11 15.50 15.20 15.18 15.50 0.0M
2021-08-10 15.50 16.00 15.00 15.50 0.0M
2021-08-09 16.00 16.50 15.00 15.75 0.0M
2021-08-06 16.00 16.00 15.60 16.00 0.0M
2021-08-05 15.50 16.48 15.50 16.00 0.1M
2021-08-04 15.25 16.00 14.75 15.75 0.1M
2021-08-03 15.75 15.50 15.00 15.50 0.1M
2021-08-02 15.25 16.40 15.50 15.75 0.0M
2021-07-30 15.25 15.66 15.27 16.00 0.1M
2021-07-29 16.50 16.75 16.00 16.10 0.1M
2021-07-28 15.25 16.75 14.50 16.50 0.3M
2021-07-27 16.50 17.50 15.95 16.00 0.3M
2021-07-26 16.50 17.50 16.26 16.50 0.3M
2021-07-23 14.75 17.70 14.98 16.00 0.7M
2021-07-22 15.00 15.24 14.50 15.00 0.1M
2021-07-21 14.75 15.50 14.08 14.10 0.7M
2021-07-20 14.75 15.50 14.00 14.75 0.4M
2021-07-19 17.50 17.38 15.00 15.25 0.7M
2021-07-16 17.00 19.00 16.50 17.50 2.6M
2021-07-15 13.50 18.00 12.85 16.50 4.7M
2021-07-14 13.00 14.50 12.50 13.75 5.3M
2021-07-13 14.00 16.50 10.88 12.60 11.0M
2021-07-12 34.50 35.50 15.02 15.75 1.4M
2021-07-09 31.25 36.48 32.00 34.50 0.5M
2021-07-08 28.75 32.00 28.90 31.50 0.1M
2021-07-07 29.00 28.25 28.00 28.75 0.0M
2021-07-06 29.00 28.90 28.35 29.00 0.0M
2021-07-05 29.00 28.90 28.40 29.00 0.0M
2021-07-02 29.00 28.90 28.90 29.00 0.0M
2021-07-01 28.75 29.13 28.40 29.00 0.0M
2021-06-30 29.50 29.00 28.00 28.00 0.4M
2021-06-29 29.75 29.87 29.00 29.50 0.1M
2021-06-28 30.25 30.00 29.60 30.00 0.2M
2021-06-25 30.50 30.05 30.00 30.25 0.1M
2021-06-24 30.50 30.75 30.02 30.50 0.1M
2021-06-23 30.50 30.90 30.25 30.50 0.1M
2021-06-22 30.75 31.25 31.25 30.50 0.1M
2021-06-21 31.50 31.02 31.00 30.75 0.1M
2021-06-18 31.50 31.25 31.25 31.50 0.0M
2021-06-17 31.50 31.25 31.25 31.50 0.0M
2021-06-16 31.75 31.65 31.26 31.50 0.1M
2021-06-15 31.75 32.45 31.00 31.75 0.4M
2021-06-14 31.50 32.48 31.23 31.75 0.1M
2021-06-11 32.50 33.00 31.02 31.50 0.2M
2021-06-10 32.50 32.40 32.02 32.50 0.0M
2021-06-09 32.25 33.00 32.13 32.50 0.1M
2021-06-08 32.25 32.13 32.02 32.25 0.0M
2021-06-07 32.25 32.50 31.75 32.25 0.2M
2021-06-04 32.25 32.50 32.02 32.25 0.0M
2021-06-03 32.25 32.36 32.35 32.25 0.1M
2021-06-02 31.75 32.50 30.90 32.25 0.3M
2021-06-01 31.50 31.98 31.23 31.75 0.1M
2021-05-28 32.25 32.50 31.75 31.50 0.1M
2021-05-27 32.50 32.50 32.50 32.25 0.0M
2021-05-26 32.75 32.00 32.00 32.50 0.0M
2021-05-25 33.25 34.20 32.00 32.75 0.0M
2021-05-24 33.75 33.50 33.02 33.25 0.1M
2021-05-21 33.00 33.80 33.15 33.75 0.1M
2021-05-20 29.25 33.50 28.24 33.00 0.5M
2021-05-19 29.25 29.37 29.06 29.25 0.0M
2021-05-18 29.25 29.40 29.01 29.25 0.1M
2021-05-17 29.25 30.00 29.61 29.25 0.0M
2021-05-14 26.75 30.00 27.11 30.00 0.3M
2021-05-13 29.25 29.05 29.00 29.00 0.0M
2021-05-12 29.75 30.17 29.10 29.50 0.2M
2021-05-11 30.25 30.50 29.02 29.75 0.3M
2021-05-10 30.25 30.50 30.13 30.25 0.1M
2021-05-07 30.50 31.00 30.10 30.25 0.2M
2021-05-06 30.50 31.00 30.00 30.50 0.8M
2021-05-05 30.25 31.65 30.00 31.00 0.2M
2021-05-04 30.50 30.90 30.00 30.25 0.1M
2021-04-30 30.75 31.35 30.00 30.50 0.3M
2021-04-29 31.00 32.00 30.75 30.75 0.0M
2021-04-28 30.25 30.51 30.00 30.50 0.1M
2021-04-27 30.25 30.25 30.25 30.25 0.0M
2021-04-26 30.50 30.98 30.25 30.50 0.1M
2021-04-23 30.50 31.00 30.00 30.50 0.3M
2021-04-22 30.50 30.00 30.00 30.50 0.1M
2021-04-21 30.50 31.00 30.02 30.50 0.0M
2021-04-20 30.75 30.89 30.00 30.50 0.0M
2021-04-19 32.75 33.50 30.00 31.50 0.4M
2021-04-16 33.50 33.15 32.05 32.50 0.3M
2021-04-15 33.50 34.00 32.00 33.50 0.2M
2021-04-14 33.75 33.98 33.25 33.50 0.0M
2021-04-13 36.00 37.00 34.25 34.50 0.4M
2021-04-12 35.50 37.70 35.00 36.00 0.3M
2021-04-09 32.50 36.00 32.50 35.50 1.8M
2021-04-08 32.75 33.00 32.80 32.75 0.0M
2021-04-07 32.75 33.13 32.30 32.75 0.1M
2021-04-06 32.50 33.00 32.20 32.50 0.5M
2021-04-01 32.50 32.95 32.00 32.50 0.3M
2021-03-31 32.50 33.00 32.20 32.50 0.6M
2021-03-30 33.75 33.45 32.65 32.80 0.3M
2021-03-29 34.25 34.98 34.40 33.75 0.0M
2021-03-26 34.25 35.00 33.65 34.50 0.0M
2021-03-25 34.50 35.00 34.10 34.25 0.0M
2021-03-24 34.00 34.75 33.22 34.50 0.2M
2021-03-23 34.00 35.00 33.20 34.00 0.0M
2021-03-22 36.50 35.68 34.73 34.75 0.1M
2021-03-19 36.50 39.65 35.45 36.50 0.3M
2021-03-18 37.00 38.25 36.65 37.75 0.2M
2021-03-17 37.25 37.95 36.23 37.00 0.2M
2021-03-16 35.50 37.00 35.00 37.25 0.1M
2021-03-15 35.50 36.00 35.00 36.00 0.0M
2021-03-12 35.50 35.98 35.98 35.50 0.0M
2021-03-11 36.50 35.75 35.00 35.50 0.0M
2021-03-10 36.50 36.80 35.75 36.50 0.0M
2021-03-09 37.25 38.00 35.66 36.50 0.1M
2021-03-08 38.50 38.98 36.25 37.25 0.0M
2021-03-05 37.50 39.00 38.02 39.00 0.2M
2021-03-04 36.75 38.60 35.00 38.60 0.2M
2021-03-03 36.50 37.00 36.00 36.75 0.2M
2021-03-02 35.00 36.00 35.00 36.50 0.0M
2021-03-01 36.00 37.00 35.02 36.00 0.1M
2021-02-26 36.75 38.85 36.02 37.00 0.9M
2021-02-25 34.00 37.50 34.40 37.00 0.4M
2021-02-24 31.00 34.40 29.20 34.00 0.2M
2021-02-23 39.50 39.70 34.00 36.25 0.3M
2021-02-22 41.25 40.95 39.70 39.60 0.2M
2021-02-19 40.10 41.05 40.00 41.25 0.1M
2021-02-18 39.50 41.00 39.36 40.00 0.1M
2021-02-17 39.25 40.00 38.88 39.50 0.4M
2021-02-16 39.25 39.70 38.73 39.25 0.0M
2021-02-15 39.50 41.10 38.50 39.25 0.3M
2021-02-12 38.75 41.00 39.02 40.00 0.3M
2021-02-11 35.00 39.48 34.90 38.75 0.4M
2021-02-10 35.00 35.98 35.50 35.50 0.0M
2021-02-09 35.00 35.98 34.70 35.00 0.1M
2021-02-08 33.25 36.00 35.00 35.00 0.0M
2021-02-05 33.25 34.50 32.60 33.25 0.1M
2021-02-04 33.25 33.25 32.00 32.00 0.1M
2021-02-03 33.00 34.25 33.00 33.25 0.4M
2021-02-02 32.75 34.00 32.60 33.00 0.0M
2021-02-01 34.25 34.48 32.50 32.75 0.1M
2021-01-29 34.75 34.98 34.00 34.25 0.0M
2021-01-28 34.25 36.00 34.25 34.75 0.1M
2021-01-27 33.25 35.45 33.00 34.25 0.3M
2021-01-26 33.75 34.00 33.18 33.25 0.1M
2021-01-25 34.00 35.10 33.02 33.75 0.0M
2021-01-22 35.75 35.50 33.50 34.00 0.1M
2021-01-21 36.75 38.00 36.00 37.00 0.0M
2021-01-20 36.50 37.75 36.10 36.75 0.2M
2021-01-19 36.50 39.00 36.10 39.00 0.0M
2021-01-18 36.25 37.48 35.90 36.50 0.0M
2021-01-15 37.75 37.78 35.40 36.25 0.1M
2021-01-14 37.00 38.50 37.10 37.75 0.2M
2021-01-13 37.50 38.95 36.00 37.00 0.1M
2021-01-12 36.75 38.00 37.50 37.50 0.1M
2021-01-11 37.25 38.00 37.00 37.25 0.4M
2021-01-08 37.25 37.18 36.20 36.50 0.2M
2021-01-07 38.00 39.06 35.25 37.00 0.2M
2021-01-06 39.50 40.95 39.06 39.50 0.2M
2021-01-05 34.25 40.00 35.00 39.00 0.7M
2021-01-04 32.50 36.50 32.98 34.25 0.4M