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
2023-12-29 14.25 14.45 13.95 14.00 0.4M
2023-12-28 16.25 16.50 14.01 14.25 0.3M
2023-12-27 18.25 18.75 16.00 16.10 0.4M
2023-12-22 19.50 19.90 19.10 19.50 0.1M
2023-12-21 19.25 20.40 18.58 20.40 0.4M
2023-12-20 19.00 19.50 18.50 19.00 0.1M
2023-12-19 19.00 19.00 18.50 19.00 0.0M
2023-12-18 19.25 19.50 18.55 19.00 0.1M
2023-12-15 19.50 20.00 18.60 19.25 0.2M
2023-12-14 19.50 20.00 19.15 19.50 0.5M
2023-12-13 20.00 21.00 19.00 19.50 0.1M
2023-12-12 20.00 19.15 19.15 20.00 0.0M
2023-12-11 20.00 20.45 19.21 20.00 0.0M
2023-12-08 20.00 21.00 19.00 20.00 0.0M
2023-12-07 20.00 20.45 20.00 20.00 0.1M
2023-12-06 20.00 20.00 19.00 20.00 0.1M
2023-12-05 20.25 20.00 19.05 19.50 0.1M
2023-12-04 20.00 20.75 18.60 20.00 0.3M
2023-12-01 19.25 19.50 18.55 19.50 0.3M
2023-11-30 19.00 18.55 18.55 19.00 0.0M
2023-11-29 19.00 19.00 19.00 19.00 0.0M
2023-11-28 19.50 19.30 18.52 19.00 0.1M
2023-11-27 19.50 19.68 19.68 19.50 0.0M
2023-11-24 19.50 19.86 19.00 19.50 0.2M
2023-11-23 19.50 20.00 19.13 19.50 0.0M
2023-11-22 20.25 20.00 19.50 19.50 0.1M
2023-11-21 19.50 21.00 19.50 20.25 0.2M
2023-11-20 20.00 20.00 19.00 20.00 0.2M
2023-11-17 19.50 20.00 19.00 19.90 0.2M
2023-11-16 19.50 19.85 19.85 19.50 0.1M
2023-11-15 19.50 19.80 19.50 19.50 0.3M
2023-11-14 20.00 20.00 19.90 19.50 0.3M
2023-11-13 19.00 20.80 19.75 20.80 0.2M
2023-11-10 19.00 19.80 18.22 19.00 0.0M
2023-11-09 20.00 20.00 18.10 19.00 0.1M
2023-11-08 19.75 19.99 19.10 19.75 0.0M
2023-11-07 18.75 20.00 18.50 20.00 0.1M
2023-11-06 18.75 18.56 18.55 18.75 0.0M
2023-11-03 18.50 20.00 18.10 20.00 0.1M
2023-11-02 18.25 19.00 18.00 18.50 0.1M
2023-11-01 18.00 18.75 17.36 18.25 0.1M
2023-10-31 18.00 19.00 17.20 18.00 0.1M
2023-10-30 18.00 17.60 17.10 17.60 0.0M
2023-10-27 18.50 19.00 17.50 18.25 0.0M
2023-10-26 18.50 18.50 18.50 18.50 0.1M
2023-10-25 18.50 19.00 18.50 18.50 0.1M
2023-10-24 18.50 19.00 18.30 18.50 0.1M
2023-10-23 18.50 18.33 18.20 18.50 0.2M
2023-10-20 18.25 18.75 17.50 17.50 0.4M
2023-10-19 17.50 19.00 17.50 17.50 0.1M
2023-10-18 17.50 17.54 17.50 17.50 0.0M
2023-10-17 17.75 18.00 17.06 17.50 0.1M
2023-10-16 17.75 17.80 17.52 17.75 0.4M
2023-10-13 17.75 17.75 17.75 17.75 0.0M
2023-10-12 17.75 17.98 17.63 17.75 0.5M
2023-10-11 17.75 17.65 17.52 17.75 0.0M
2023-10-10 17.50 18.00 17.00 17.75 0.1M
2023-10-09 17.75 18.00 17.00 17.50 0.1M
2023-10-06 17.50 18.00 17.70 17.75 0.2M
2023-10-05 18.50 18.50 17.50 17.80 0.2M
2023-10-04 18.50 19.00 18.05 18.50 0.0M
2023-10-03 19.50 19.50 18.52 18.75 0.1M
2023-10-02 20.00 20.00 19.02 20.00 0.1M
2023-09-29 19.75 20.00 19.02 20.00 0.0M
2023-09-28 18.75 21.00 18.50 19.25 0.0M
2023-09-27 19.25 20.00 18.50 19.00 0.1M
2023-09-26 18.25 19.50 18.00 19.00 0.7M
2023-09-25 18.50 19.00 18.00 18.50 0.1M
2023-09-22 19.50 19.50 18.30 18.50 0.2M
2023-09-21 19.50 19.90 19.80 19.50 0.1M
2023-09-20 19.50 20.00 19.90 19.50 0.3M
2023-09-19 19.50 20.00 19.95 19.50 0.1M
2023-09-18 20.50 20.73 20.00 19.50 0.3M
2023-09-15 19.75 21.00 20.00 21.00 0.6M
2023-09-14 19.50 19.88 19.40 19.75 0.0M
2023-09-13 19.50 19.35 19.35 19.50 0.0M
2023-09-12 19.50 20.00 19.00 19.50 0.0M
2023-09-11 19.50 19.95 19.23 19.50 0.0M
2023-09-08 20.00 20.70 19.10 19.50 0.0M
2023-09-07 20.00 20.78 19.15 20.00 0.0M
2023-09-06 20.50 21.00 20.00 20.40 0.0M
2023-09-05 20.00 21.00 19.10 21.00 0.1M
2023-09-04 20.50 21.00 20.00 20.50 0.0M
2023-09-01 20.50 21.00 20.00 21.00 0.0M
2023-08-31 20.50 20.50 20.05 20.50 0.1M
2023-08-30 20.50 20.80 20.80 20.80 0.0M
2023-08-29 21.50 21.20 20.00 20.50 0.0M
2023-08-25 22.00 21.75 21.00 21.50 0.2M
2023-08-24 22.00 21.22 21.00 22.00 0.0M
2023-08-23 21.00 22.00 21.05 21.50 0.1M
2023-08-22 21.00 22.00 20.00 21.00 0.0M
2023-08-21 21.00 22.00 21.00 21.00 0.3M
2023-08-18 21.00 22.00 20.00 21.00 0.0M
2023-08-17 22.50 22.00 21.00 21.00 0.1M
2023-08-16 22.50 22.89 22.00 22.50 0.2M
2023-08-15 21.00 23.00 21.00 22.40 0.4M
2023-08-14 21.00 21.00 20.90 21.00 0.0M
2023-08-11 21.00 21.00 21.00 21.00 0.0M
2023-08-10 21.00 21.65 20.15 21.00 0.4M
2023-08-09 22.50 23.00 20.50 20.80 0.0M
2023-08-08 22.50 22.50 22.50 22.50 0.0M
2023-08-07 22.50 23.00 22.00 22.40 0.0M
2023-08-04 22.50 22.95 22.80 22.50 0.0M
2023-08-03 22.50 22.80 22.60 22.60 0.1M
2023-08-02 22.00 23.00 21.00 22.50 0.0M
2023-08-01 22.00 23.00 21.00 22.00 0.0M
2023-07-31 22.50 22.00 21.00 22.00 0.3M
2023-07-28 23.50 23.40 22.00 22.50 0.1M
2023-07-27 25.00 26.00 23.00 23.50 0.1M
2023-07-26 23.50 26.00 23.00 25.00 0.1M
2023-07-25 22.00 24.00 21.00 23.80 0.1M
2023-07-24 22.50 26.00 17.00 22.00 1.5M
2023-07-21 35.50 36.85 35.25 36.00 0.0M
2023-07-20 35.50 37.00 36.91 35.50 0.0M
2023-07-19 35.00 38.00 35.90 35.50 0.0M
2023-07-18 35.00 35.50 34.00 35.00 0.1M
2023-07-17 35.00 35.99 34.60 35.00 0.1M
2023-07-14 36.00 35.95 35.00 35.50 0.1M
2023-07-13 34.50 37.00 34.00 37.00 0.2M
2023-07-12 35.00 35.00 34.00 35.00 0.1M
2023-07-11 34.50 34.88 34.02 34.50 0.0M
2023-07-10 34.00 35.64 34.02 34.50 0.1M
2023-07-07 35.00 36.00 33.00 34.50 0.5M
2023-07-06 37.50 37.60 34.15 35.00 0.3M
2023-07-05 37.70 39.50 37.00 37.50 0.3M
2023-07-04 37.70 40.80 37.00 37.80 0.6M
2023-07-03 34.00 39.00 33.00 38.00 0.7M
2023-06-30 32.00 35.00 31.20 35.00 0.7M
2023-06-29 32.00 33.00 31.00 31.00 0.0M
2023-06-28 31.50 33.00 31.31 33.00 0.1M
2023-06-27 30.50 33.00 30.00 31.50 0.5M
2023-06-26 27.80 30.85 28.40 30.60 0.5M
2023-06-23 28.00 28.76 27.15 27.80 0.0M
2023-06-22 27.30 29.00 27.00 28.00 0.1M
2023-06-21 26.00 26.90 25.00 26.80 0.3M
2023-06-20 25.80 28.20 26.11 26.00 0.0M
2023-06-19 26.30 26.60 25.80 25.80 0.1M
2023-06-16 26.30 26.60 26.14 26.30 0.0M
2023-06-15 27.50 27.90 26.35 26.50 0.1M
2023-06-14 28.00 28.70 27.30 28.00 0.1M
2023-06-13 27.50 29.00 27.00 29.00 0.1M
2023-06-12 25.00 27.00 25.75 26.80 0.3M
2023-06-09 24.50 26.00 24.10 25.00 0.0M
2023-06-08 25.00 26.00 24.10 25.00 0.0M
2023-06-07 24.50 26.00 24.03 26.00 0.1M
2023-06-06 23.00 24.40 23.00 24.50 0.3M
2023-06-05 23.00 24.00 22.00 23.00 0.0M
2023-06-02 24.00 23.88 22.00 23.00 0.0M
2023-06-01 23.50 23.70 23.50 23.50 0.1M
2023-05-31 24.50 25.00 23.25 23.50 0.2M
2023-05-30 22.00 25.33 22.00 24.50 0.3M
2023-05-26 20.70 21.40 21.00 21.20 0.0M
2023-05-25 20.70 21.00 20.07 20.70 0.0M
2023-05-24 20.70 21.00 21.00 20.70 0.0M
2023-05-23 20.70 21.00 20.07 21.00 0.0M
2023-05-22 20.70 21.00 20.00 20.70 0.0M
2023-05-19 20.70 21.40 21.26 20.70 0.0M
2023-05-18 20.00 21.26 20.70 20.70 0.0M
2023-05-17 20.00 19.00 19.00 20.00 0.0M
2023-05-16 20.00 21.00 19.16 20.00 0.0M
2023-05-15 20.00 21.00 19.14 20.40 0.0M
2023-05-12 20.00 20.00 20.00 20.00 0.0M
2023-05-11 20.00 21.00 19.10 20.00 0.0M
2023-05-10 20.00 21.00 19.00 19.00 0.1M
2023-05-09 20.00 20.50 19.65 20.00 0.3M
2023-05-05 20.25 21.00 19.50 20.25 0.0M
2023-05-04 20.25 21.00 20.19 20.25 0.0M
2023-05-03 20.25 21.00 19.58 20.25 0.1M
2023-05-02 20.00 21.00 19.00 20.25 0.0M
2023-04-28 20.00 21.00 19.20 20.00 0.0M
2023-04-27 20.00 21.00 20.40 20.00 0.0M
2023-04-26 20.00 19.56 19.20 20.00 0.0M
2023-04-25 20.00 20.45 20.45 20.00 0.0M
2023-04-24 20.50 21.00 20.00 20.00 0.1M
2023-04-21 20.50 21.00 20.10 21.00 0.0M
2023-04-20 20.50 21.00 20.00 21.00 0.0M
2023-04-19 20.50 20.30 20.10 20.50 0.0M
2023-04-18 20.50 21.00 20.32 21.00 0.1M
2023-04-17 20.50 21.00 20.00 20.00 0.0M
2023-04-14 20.50 21.00 21.00 20.50 0.0M
2023-04-13 20.50 20.95 20.05 20.50 0.0M
2023-04-12 20.50 21.00 20.05 20.50 0.0M
2023-04-11 20.50 21.00 20.00 20.50 0.0M
2023-04-06 20.50 21.00 20.00 21.00 0.1M
2023-04-05 20.70 21.40 20.65 20.50 0.0M
2023-04-04 21.50 22.00 20.00 21.40 0.0M
2023-04-03 21.50 22.00 21.04 21.50 0.1M
2023-03-31 20.75 22.50 20.50 22.50 2.4M
2023-03-30 19.75 22.00 19.00 20.75 0.1M
2023-03-29 18.75 20.75 19.45 19.75 0.2M
2023-03-28 19.00 19.00 18.50 18.75 0.1M
2023-03-27 19.50 19.10 18.50 19.00 0.0M
2023-03-24 19.50 19.10 19.10 19.50 0.0M
2023-03-23 19.25 20.00 18.76 19.50 0.1M
2023-03-22 19.25 20.00 18.55 19.25 0.0M
2023-03-21 19.00 19.99 18.00 19.60 0.1M
2023-03-20 19.00 20.00 18.00 18.80 0.0M
2023-03-17 19.00 20.00 20.00 19.00 0.0M
2023-03-16 19.75 20.40 18.00 19.00 0.2M
2023-03-15 19.75 19.00 19.00 19.75 0.0M
2023-03-14 19.50 19.90 18.00 19.75 0.0M
2023-03-13 21.00 22.00 19.10 20.50 0.2M
2023-03-10 21.00 22.00 20.00 21.00 0.0M
2023-03-09 22.25 22.50 20.70 21.50 0.0M
2023-03-08 22.25 22.95 21.50 22.25 0.0M
2023-03-07 22.25 23.00 21.57 22.25 0.0M
2023-03-06 22.50 23.00 22.90 22.25 0.0M
2023-03-03 21.50 23.00 22.35 22.50 0.2M
2023-03-02 20.75 22.50 20.55 21.25 0.0M
2023-03-01 20.75 21.50 20.54 20.75 0.0M
2023-02-28 20.75 21.50 20.00 20.75 0.1M
2023-02-27 21.00 22.00 20.00 21.00 0.0M
2023-02-24 21.00 22.00 20.00 21.00 0.3M
2023-02-23 21.00 21.98 20.00 21.00 0.0M
2023-02-22 22.00 22.00 20.00 21.00 0.0M
2023-02-21 22.00 22.50 21.50 22.00 0.0M
2023-02-20 22.00 22.50 21.56 22.00 0.0M
2023-02-17 22.00 22.50 21.50 22.00 0.0M
2023-02-16 22.00 22.50 21.50 22.00 0.0M
2023-02-15 21.00 22.50 21.30 22.00 0.1M
2023-02-14 21.00 21.50 20.55 21.00 0.0M
2023-02-13 21.25 22.40 20.50 21.00 0.1M
2023-02-10 21.50 22.00 20.60 22.00 0.2M
2023-02-09 21.50 21.98 21.00 21.50 0.0M
2023-02-08 21.50 22.00 20.50 21.50 0.4M
2023-02-07 25.50 26.00 20.00 22.00 0.5M
2023-02-06 25.25 26.00 25.00 26.00 0.1M
2023-02-03 26.00 26.00 25.00 25.25 0.2M
2023-02-02 26.00 26.50 25.50 26.00 1.0M
2023-02-01 26.25 27.00 25.52 26.50 0.2M
2023-01-31 24.50 27.00 24.15 26.25 0.8M
2023-01-30 22.25 25.00 22.00 25.00 0.2M
2023-01-27 21.50 23.50 21.00 23.00 0.4M
2023-01-26 19.50 22.00 19.00 22.00 0.4M
2023-01-25 18.75 19.50 18.28 19.50 0.2M
2023-01-24 18.75 19.50 18.00 18.75 0.1M
2023-01-23 18.75 19.50 18.00 18.75 0.1M
2023-01-20 18.75 19.50 18.00 19.50 0.0M
2023-01-19 18.25 19.50 18.00 18.75 0.0M
2023-01-18 17.50 19.00 17.50 18.25 0.0M
2023-01-17 17.50 17.98 17.10 17.50 0.0M
2023-01-16 17.25 18.00 16.70 17.50 0.0M
2023-01-13 17.25 18.00 16.67 17.25 0.1M
2023-01-12 17.25 18.00 16.67 17.25 0.0M
2023-01-11 17.25 17.38 16.50 17.30 0.0M
2023-01-10 17.25 18.00 16.50 17.25 0.1M
2023-01-09 16.75 18.00 16.67 17.85 0.1M
2023-01-06 16.75 17.50 16.98 16.75 0.0M
2023-01-05 16.00 17.50 16.00 16.75 0.0M
2023-01-04 16.00 16.50 15.61 16.20 0.1M
2023-01-03 15.25 16.50 15.48 16.00 0.1M