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
2022-12-30 15.50 15.50 15.25 15.25 0.0M
2022-12-29 15.75 15.95 15.50 15.50 0.0M
2022-12-28 15.75 15.60 15.60 15.75 0.0M
2022-12-23 15.75 15.75 15.75 15.75 0.0M
2022-12-22 15.75 16.00 15.50 16.00 0.1M
2022-12-21 16.00 16.25 15.60 15.75 0.1M
2022-12-20 16.00 16.50 16.50 16.00 0.0M
2022-12-19 16.25 16.30 15.61 16.00 0.1M
2022-12-16 16.25 16.50 16.48 16.25 0.0M
2022-12-15 16.25 16.53 16.53 16.25 0.0M
2022-12-14 16.25 16.00 16.00 16.25 0.0M
2022-12-13 17.00 16.88 16.48 16.25 0.1M
2022-12-12 17.00 18.00 16.50 18.00 0.0M
2022-12-09 17.00 17.00 17.00 17.00 0.0M
2022-12-08 17.25 17.25 17.10 17.25 0.1M
2022-12-07 17.25 17.25 17.10 17.25 0.0M
2022-12-06 18.50 17.97 17.05 17.25 0.1M
2022-12-05 19.00 19.50 18.05 18.50 0.1M
2022-12-02 19.00 20.00 18.03 19.00 0.3M
2022-12-01 18.75 19.25 18.25 18.70 0.0M
2022-11-30 18.50 19.32 18.75 18.75 0.0M
2022-11-29 18.50 19.00 18.11 18.50 0.0M
2022-11-28 18.50 18.98 18.33 18.50 0.0M
2022-11-25 18.50 18.95 18.00 18.95 0.1M
2022-11-24 18.00 18.98 18.33 18.50 0.0M
2022-11-23 18.25 18.98 17.75 18.00 0.0M
2022-11-22 18.50 18.98 18.10 18.25 0.1M
2022-11-21 18.25 19.50 17.50 18.50 0.1M
2022-11-18 16.50 18.50 16.98 18.25 0.2M
2022-11-17 17.25 17.20 16.00 16.50 0.1M
2022-11-16 17.25 17.50 17.13 17.25 0.0M
2022-11-15 17.25 17.25 17.25 17.25 0.0M
2022-11-14 17.25 17.50 17.08 17.25 0.4M
2022-11-11 17.00 18.00 17.17 17.25 0.2M
2022-11-10 15.75 17.00 15.65 17.00 0.1M
2022-11-09 15.25 16.50 15.45 15.75 0.1M
2022-11-08 15.00 15.25 15.25 15.25 0.0M
2022-11-07 15.00 15.00 15.00 15.00 0.0M
2022-11-04 15.00 14.68 14.68 15.00 0.0M
2022-11-03 15.25 15.40 15.00 15.00 0.0M
2022-11-02 15.25 15.25 15.25 15.25 0.0M
2022-11-01 15.25 15.50 15.50 15.00 0.0M
2022-10-31 15.00 15.50 14.50 15.00 0.0M
2022-10-28 15.00 14.85 14.65 15.00 0.0M
2022-10-27 15.00 15.25 14.80 15.00 0.1M
2022-10-26 15.00 16.00 15.48 15.00 0.2M
2022-10-25 15.00 15.50 15.50 15.50 0.1M
2022-10-24 15.00 15.00 15.00 15.00 0.0M
2022-10-21 15.00 14.84 14.60 15.00 0.0M
2022-10-20 15.25 15.50 15.50 15.00 0.0M
2022-10-19 15.25 16.00 14.73 15.25 0.0M
2022-10-18 15.00 16.00 14.73 15.25 0.1M
2022-10-17 15.00 15.50 15.00 15.00 0.1M
2022-10-14 15.00 15.45 15.00 15.00 0.1M
2022-10-13 14.25 15.00 14.20 15.00 0.2M
2022-10-12 15.25 15.50 14.25 14.25 0.1M
2022-10-11 15.50 15.50 15.00 15.50 0.2M
2022-10-10 16.25 15.99 15.99 15.75 0.0M
2022-10-07 16.25 16.50 16.15 16.25 0.1M
2022-10-06 16.25 16.50 16.00 16.50 0.0M
2022-10-05 16.25 16.40 16.00 16.25 0.0M
2022-10-04 16.25 16.48 16.39 16.25 0.0M
2022-10-03 16.50 16.50 16.45 16.25 0.0M
2022-09-30 16.25 17.00 16.10 17.00 0.4M
2022-09-29 16.25 17.00 16.45 16.25 0.0M
2022-09-28 16.75 16.95 16.10 16.25 0.0M
2022-09-27 16.50 17.43 16.93 17.40 0.0M
2022-09-26 17.75 17.50 16.75 16.50 0.1M
2022-09-23 18.50 18.00 17.80 17.80 0.0M
2022-09-22 18.75 18.70 18.10 18.50 0.0M
2022-09-21 18.75 19.00 18.10 19.00 0.0M
2022-09-20 18.75 19.00 18.00 18.75 0.1M
2022-09-16 19.25 19.00 18.10 18.50 0.2M
2022-09-15 19.50 19.50 19.15 19.40 0.1M
2022-09-14 19.50 20.00 19.10 19.90 0.0M
2022-09-13 19.75 20.00 19.10 20.00 0.1M
2022-09-12 20.00 20.50 19.00 20.40 0.2M
2022-09-09 19.75 20.50 19.98 20.00 0.2M
2022-09-08 19.75 20.00 19.75 19.75 0.1M
2022-09-07 19.75 19.84 19.84 19.75 0.0M
2022-09-06 19.75 20.30 19.55 19.90 0.0M
2022-09-05 20.00 20.00 19.60 19.75 0.0M
2022-09-02 20.00 20.50 19.54 20.00 0.5M
2022-09-01 20.50 20.44 19.50 20.00 0.0M
2022-08-31 20.50 20.75 20.12 20.50 0.7M
2022-08-30 19.50 21.00 19.50 20.25 0.2M
2022-08-26 19.50 20.00 19.00 20.00 0.0M
2022-08-25 19.25 20.00 19.05 19.50 0.3M
2022-08-24 19.25 19.40 19.35 19.25 0.1M
2022-08-23 19.25 18.73 18.59 19.25 0.0M
2022-08-22 19.25 18.73 18.53 19.25 0.1M
2022-08-19 18.75 19.00 19.00 19.25 0.1M
2022-08-18 18.38 19.43 18.45 18.75 0.2M
2022-08-17 19.00 18.99 18.25 18.38 0.5M
2022-08-16 19.00 19.00 18.75 19.00 0.0M
2022-08-15 19.00 19.99 18.50 19.00 0.2M
2022-08-12 20.00 19.99 18.23 19.00 0.1M
2022-08-11 20.50 21.00 20.05 20.00 0.0M
2022-08-10 19.75 20.90 20.88 20.90 0.0M
2022-08-09 19.75 20.88 20.63 19.75 0.0M
2022-08-08 19.50 21.00 18.75 19.75 0.1M
2022-08-05 19.25 20.00 18.50 19.50 0.1M
2022-08-04 19.00 20.00 18.50 19.25 0.0M
2022-08-03 19.00 19.50 18.70 19.00 0.1M
2022-08-02 19.00 19.20 19.00 19.00 0.1M
2022-08-01 19.00 19.22 18.50 19.00 0.0M
2022-07-29 19.25 19.50 18.83 19.50 0.5M
2022-07-28 19.50 19.90 19.25 19.25 0.1M
2022-07-27 20.00 20.60 19.00 19.50 0.1M
2022-07-26 21.00 21.00 19.13 20.00 0.0M
2022-07-25 21.00 21.98 20.02 21.00 0.1M
2022-07-22 21.50 22.00 21.98 21.00 0.1M
2022-07-21 21.50 22.00 21.75 21.50 0.0M
2022-07-20 21.00 21.75 21.05 21.50 0.1M
2022-07-19 20.75 20.98 20.25 20.50 0.0M
2022-07-18 20.75 21.48 20.13 20.75 0.1M
2022-07-15 21.50 21.48 21.20 20.75 0.2M
2022-07-14 22.00 23.00 20.06 21.50 0.0M
2022-07-13 22.25 22.98 21.00 22.00 0.0M
2022-07-12 22.75 23.48 21.60 22.25 0.1M
2022-07-11 21.00 23.50 21.60 22.75 0.1M
2022-07-08 21.00 21.60 21.00 21.00 0.0M
2022-07-07 21.00 22.00 20.00 21.00 0.0M
2022-07-06 19.00 22.40 19.45 21.00 0.3M
2022-07-05 19.00 19.50 18.50 19.50 0.0M
2022-07-04 19.00 19.00 19.00 19.00 0.0M
2022-07-01 19.75 18.98 18.50 19.25 0.0M
2022-06-30 20.25 20.10 19.55 20.10 0.0M
2022-06-29 19.25 20.00 19.50 20.25 0.1M
2022-06-28 19.00 20.00 18.50 19.25 0.0M
2022-06-27 18.75 19.45 19.00 18.75 0.1M
2022-06-24 18.75 18.48 18.48 18.75 0.0M
2022-06-23 18.75 18.75 18.75 18.75 0.0M
2022-06-22 18.75 18.75 18.75 18.75 0.0M
2022-06-21 19.00 19.90 19.00 18.75 0.2M
2022-06-20 18.25 19.50 18.37 19.00 0.2M
2022-06-17 18.00 18.40 18.40 18.25 0.1M
2022-06-16 18.00 18.50 17.50 18.00 0.1M
2022-06-15 19.00 19.17 18.00 18.00 0.2M
2022-06-14 19.50 19.00 19.00 19.50 0.1M
2022-06-13 20.25 19.90 19.34 19.50 0.0M
2022-06-10 20.75 21.00 20.15 20.50 0.0M
2022-06-09 20.75 20.56 20.56 20.75 0.0M
2022-06-08 20.00 21.00 20.25 20.75 0.1M
2022-06-07 20.75 20.50 19.50 20.00 0.1M
2022-06-06 20.75 21.00 20.75 20.75 0.1M
2022-06-01 21.00 20.98 20.83 20.75 0.0M
2022-05-31 21.00 21.50 21.50 21.00 0.0M
2022-05-30 21.00 21.00 21.00 21.00 0.0M
2022-05-27 21.00 21.00 21.00 21.00 0.0M
2022-05-26 21.25 21.20 20.50 21.00 0.0M
2022-05-25 20.75 21.90 21.20 21.25 0.0M
2022-05-24 21.25 21.27 20.00 20.80 0.0M
2022-05-23 21.25 21.25 21.25 21.25 0.0M
2022-05-20 21.50 22.50 20.20 21.25 0.0M
2022-05-19 21.00 22.00 20.00 22.00 0.1M
2022-05-18 21.00 20.33 20.33 21.00 0.0M
2022-05-17 20.25 21.40 20.72 21.00 0.2M
2022-05-16 21.50 22.00 20.75 20.25 0.1M
2022-05-13 21.75 22.40 21.00 21.50 0.0M
2022-05-12 23.25 22.74 21.15 21.75 0.1M
2022-05-11 22.75 23.50 22.50 23.25 0.0M
2022-05-10 22.50 23.00 22.00 22.75 0.1M
2022-05-09 24.25 24.90 22.25 23.00 0.5M
2022-05-06 25.00 25.50 24.00 24.25 0.0M
2022-05-05 25.00 25.50 25.50 25.00 0.0M
2022-05-04 24.25 24.90 23.95 24.90 0.0M
2022-05-03 24.25 24.89 23.95 24.25 0.0M
2022-04-29 25.50 25.13 24.00 24.25 0.1M
2022-04-28 23.00 26.00 22.55 25.50 0.3M
2022-04-27 22.00 23.90 21.55 23.00 0.0M
2022-04-26 22.50 23.00 21.60 22.00 0.0M
2022-04-25 24.00 25.00 23.00 22.50 0.1M
2022-04-22 24.50 25.00 23.50 24.00 0.0M
2022-04-21 24.50 24.90 23.50 24.50 0.0M
2022-04-20 25.00 25.50 23.00 24.50 0.1M
2022-04-19 25.00 25.25 24.55 25.00 0.1M
2022-04-14 26.00 25.55 24.55 25.00 0.1M
2022-04-13 24.75 27.00 24.56 26.00 1.0M
2022-04-12 25.00 26.00 24.50 24.75 0.0M
2022-04-11 25.00 25.00 22.45 25.00 0.2M
2022-04-08 23.50 26.00 23.50 25.00 1.5M
2022-04-07 24.00 25.00 23.13 23.50 0.5M
2022-04-06 25.50 26.00 23.13 24.00 0.7M
2022-04-05 26.50 27.00 24.17 26.00 0.2M
2022-04-04 29.00 30.00 26.00 26.50 0.2M
2022-04-01 27.50 32.00 26.00 29.00 0.2M
2022-03-31 28.25 31.00 28.00 31.00 4.1M
2022-03-30 30.00 31.00 26.00 28.75 4.2M
2022-03-29 33.00 33.00 29.15 31.10 2.7M
2022-03-28 32.00 34.00 31.00 32.00 0.3M
2022-03-25 32.75 34.98 31.00 32.00 0.9M
2022-03-24 32.25 40.00 31.50 34.00 2.9M
2022-03-23 25.75 32.50 24.50 30.00 1.4M
2022-03-22 26.00 26.50 24.50 25.50 0.8M
2022-03-21 23.75 26.00 22.20 25.25 0.7M
2022-03-18 23.50 24.35 22.00 22.75 0.6M
2022-03-17 20.75 28.50 19.50 23.75 1.5M
2022-03-16 18.38 23.98 17.65 21.90 1.6M
2022-03-15 16.50 19.85 16.00 18.00 1.3M
2022-03-14 15.50 17.63 14.90 17.25 0.5M
2022-03-11 14.00 15.50 14.50 15.25 0.3M
2022-03-10 14.00 14.50 13.50 14.00 0.2M
2022-03-09 14.25 14.45 14.00 14.25 0.8M
2022-03-08 13.00 14.50 12.70 14.25 0.3M
2022-03-07 12.50 13.45 12.00 13.00 0.3M
2022-03-04 14.00 13.25 12.00 12.50 0.4M
2022-03-03 13.50 14.45 13.15 14.00 0.4M
2022-03-02 13.25 13.98 13.06 13.50 0.2M
2022-03-01 13.25 13.50 13.00 13.25 0.3M
2022-02-28 12.25 13.50 12.50 12.75 0.6M
2022-02-25 11.50 12.50 11.90 12.25 0.2M
2022-02-24 11.50 12.00 11.25 11.50 0.1M
2022-02-23 12.25 12.00 11.50 12.00 0.1M
2022-02-22 12.25 12.15 12.00 12.25 0.0M
2022-02-21 12.75 12.50 12.00 12.25 0.1M
2022-02-18 12.50 12.50 12.50 12.50 0.0M
2022-02-17 12.75 12.63 12.63 12.50 0.0M
2022-02-16 12.75 12.15 12.00 12.00 0.0M
2022-02-15 13.00 12.80 12.00 12.50 0.1M
2022-02-14 13.75 13.56 13.00 13.00 0.1M
2022-02-11 13.75 14.00 13.56 13.75 0.0M
2022-02-10 13.50 13.90 13.15 13.75 0.1M
2022-02-09 13.25 13.95 12.50 13.50 0.0M
2022-02-08 13.50 13.95 13.14 13.50 0.4M
2022-02-07 13.50 13.21 13.21 13.50 0.1M
2022-02-04 13.50 14.00 13.05 13.50 0.1M
2022-02-03 13.25 13.45 13.00 13.50 0.1M
2022-02-02 12.25 13.00 12.00 13.00 0.2M
2022-02-01 12.25 12.45 12.25 12.25 0.1M
2022-01-31 12.25 12.40 12.00 12.10 0.0M
2022-01-28 12.25 12.25 12.25 12.25 0.0M
2022-01-27 12.50 12.50 12.00 12.50 0.0M
2022-01-26 12.50 12.50 12.00 12.50 0.0M
2022-01-25 12.25 12.50 12.00 12.50 0.0M
2022-01-24 13.50 14.00 12.16 12.25 0.3M
2022-01-21 13.75 13.65 13.65 13.75 0.0M
2022-01-20 14.50 14.50 13.65 13.75 0.0M
2022-01-19 13.50 14.40 13.40 14.50 0.2M
2022-01-18 13.75 14.00 13.63 13.75 0.1M
2022-01-17 13.25 14.00 13.48 13.50 0.1M
2022-01-14 13.50 13.50 13.50 13.50 0.0M
2022-01-13 13.75 13.88 13.11 13.30 0.2M
2022-01-12 14.25 14.50 13.50 13.65 0.1M
2022-01-11 15.00 14.95 14.00 14.25 0.2M
2022-01-10 14.25 15.40 14.00 14.75 0.2M
2022-01-07 14.25 14.48 14.12 14.25 0.3M
2022-01-06 14.75 15.00 14.00 14.25 0.3M
2022-01-05 13.50 15.00 13.50 15.00 0.8M
2022-01-04 12.50 14.00 12.00 13.30 1.1M