Blackbird PLC

BIRD
🏛️ 英国 →
2.30
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 14.50 14.33 14.00 14.50 0.0M
2022-12-29 14.75 14.10 14.00 14.50 0.0M
2022-12-28 15.25 15.25 14.51 14.75 0.1M
2022-12-23 15.25 15.30 14.76 15.25 0.1M
2022-12-22 15.25 15.34 14.58 15.25 0.0M
2022-12-21 15.25 15.42 14.72 15.25 0.1M
2022-12-20 14.50 15.90 14.72 15.25 0.7M
2022-12-19 14.50 14.99 14.33 14.50 0.1M
2022-12-16 15.25 15.45 14.30 14.50 0.6M
2022-12-15 13.50 15.80 13.50 15.25 1.2M
2022-12-14 13.50 13.99 12.63 13.50 0.5M
2022-12-13 12.25 14.00 12.25 13.50 2.1M
2022-12-12 11.50 11.82 11.16 11.50 0.0M
2022-12-09 11.75 11.90 11.21 11.50 0.1M
2022-12-08 11.75 11.79 11.51 11.75 0.0M
2022-12-07 12.00 12.00 11.17 11.75 0.7M
2022-12-06 12.00 12.30 11.63 11.75 0.4M
2022-12-05 12.50 12.60 11.69 12.00 0.2M
2022-12-02 12.75 12.70 12.48 12.50 0.3M
2022-12-01 12.75 12.85 12.50 12.75 0.5M
2022-11-30 13.75 13.67 12.68 12.75 0.3M
2022-11-29 14.00 13.67 13.00 13.75 0.1M
2022-11-28 13.75 13.65 13.51 14.00 0.1M
2022-11-25 13.75 13.89 13.00 13.75 0.1M
2022-11-24 13.75 13.90 13.26 13.75 0.1M
2022-11-23 14.25 14.10 13.50 13.50 0.1M
2022-11-22 14.25 14.27 13.50 14.25 0.1M
2022-11-21 14.00 14.40 13.68 14.25 0.1M
2022-11-18 13.50 14.50 13.50 14.00 0.1M
2022-11-17 12.75 13.99 12.70 13.50 0.3M
2022-11-16 13.75 13.70 12.63 12.75 0.6M
2022-11-15 14.50 14.35 13.50 13.75 0.4M
2022-11-14 15.00 14.75 13.33 14.50 0.1M
2022-11-11 15.00 14.93 14.51 15.00 0.0M
2022-11-10 15.25 15.69 13.50 15.00 0.4M
2022-11-09 15.25 14.83 14.50 15.25 0.0M
2022-11-08 15.50 15.80 14.64 15.13 0.1M
2022-11-07 15.38 15.86 14.76 15.50 0.3M
2022-11-04 15.25 15.45 14.40 15.00 0.3M
2022-11-03 14.75 14.84 14.80 15.25 0.1M
2022-11-02 14.75 14.83 14.63 14.75 0.0M
2022-11-01 14.75 14.85 14.50 14.75 0.0M
2022-10-31 14.75 15.00 14.50 14.75 0.1M
2022-10-28 15.00 14.85 14.50 14.75 0.0M
2022-10-27 15.50 15.35 14.50 15.00 0.2M
2022-10-26 15.50 15.37 15.00 15.50 0.0M
2022-10-25 15.50 15.49 15.06 15.50 0.1M
2022-10-24 15.50 15.49 15.49 15.50 0.0M
2022-10-21 15.75 15.70 15.10 15.50 0.1M
2022-10-20 15.75 15.50 15.50 15.75 0.0M
2022-10-19 15.75 15.99 15.60 15.75 0.1M
2022-10-18 15.75 15.75 15.50 15.75 0.0M
2022-10-17 15.75 15.83 15.50 15.75 0.1M
2022-10-14 15.75 15.83 15.83 15.75 0.0M
2022-10-13 15.75 15.85 15.55 15.75 0.0M
2022-10-12 16.50 16.13 16.00 15.75 0.1M
2022-10-11 16.25 16.23 15.85 16.50 0.1M
2022-10-10 16.38 16.16 15.60 16.25 0.1M
2022-10-07 16.38 16.16 15.90 16.38 0.0M
2022-10-06 16.50 16.79 16.00 16.38 0.2M
2022-10-05 16.00 16.90 15.87 16.50 0.2M
2022-10-04 15.00 16.40 14.80 16.00 0.5M
2022-10-03 15.25 15.30 14.60 15.00 0.4M
2022-09-30 15.25 15.35 15.00 15.25 0.1M
2022-09-29 15.50 15.99 15.06 15.25 0.1M
2022-09-28 16.25 16.05 15.50 15.75 0.1M
2022-09-27 16.38 16.45 16.10 16.25 0.1M
2022-09-26 16.25 16.50 15.51 16.38 0.6M
2022-09-23 17.25 17.42 15.76 16.25 0.4M
2022-09-22 18.50 18.12 17.00 17.25 0.9M
2022-09-21 18.75 18.90 18.50 18.50 0.1M
2022-09-20 19.25 19.98 18.50 18.75 0.9M
2022-09-16 19.50 19.40 18.50 19.25 0.5M
2022-09-15 19.50 19.48 19.00 19.50 0.1M
2022-09-14 20.25 20.15 19.00 19.50 0.5M
2022-09-13 20.00 20.15 19.56 20.00 0.0M
2022-09-12 20.00 20.15 19.56 20.00 0.0M
2022-09-09 20.00 20.30 19.72 20.00 0.0M
2022-09-08 19.50 20.40 19.25 20.00 0.3M
2022-09-07 19.50 19.68 19.68 19.50 0.0M
2022-09-06 19.50 19.90 19.03 19.50 0.3M
2022-09-05 19.50 19.65 19.00 19.50 1.0M
2022-09-02 19.75 19.75 19.13 19.50 0.2M
2022-09-01 20.00 20.49 19.51 19.75 0.1M
2022-08-31 20.00 20.49 19.75 20.00 0.5M
2022-08-30 20.25 20.63 19.75 20.00 0.2M
2022-08-26 20.50 20.68 20.00 20.25 0.3M
2022-08-25 20.75 21.25 20.01 20.50 0.1M
2022-08-24 20.75 21.40 20.50 20.75 0.4M
2022-08-23 21.25 21.68 20.80 20.75 0.3M
2022-08-22 20.50 21.50 20.18 21.50 0.3M
2022-08-19 20.25 21.00 20.10 20.50 0.3M
2022-08-18 20.25 20.37 20.05 20.25 0.1M
2022-08-17 20.50 20.99 20.03 20.25 0.2M
2022-08-16 19.50 20.70 19.87 20.50 0.4M
2022-08-15 19.50 19.87 19.36 19.50 0.1M
2022-08-12 19.25 19.99 19.10 19.50 1.0M
2022-08-11 20.00 20.10 19.01 19.25 0.6M
2022-08-10 20.00 20.49 20.10 20.00 0.0M
2022-08-09 21.00 21.16 19.60 20.00 0.2M
2022-08-08 19.75 21.99 20.00 21.00 0.6M
2022-08-05 19.50 19.88 19.13 19.75 0.2M
2022-08-04 19.00 19.50 18.63 19.25 0.3M
2022-08-03 19.25 19.20 18.60 19.00 0.1M
2022-08-02 18.50 19.50 18.46 19.25 0.2M
2022-08-01 18.25 18.99 17.91 18.50 0.3M
2022-07-29 17.75 18.00 17.61 17.75 0.3M
2022-07-28 17.75 17.80 17.55 17.75 0.1M
2022-07-27 18.25 18.39 17.57 17.75 0.1M
2022-07-26 18.50 18.69 17.65 18.25 0.1M
2022-07-25 18.50 18.99 17.75 18.50 0.1M
2022-07-22 17.75 19.13 17.88 18.50 0.3M
2022-07-21 17.75 18.00 17.75 17.75 0.0M
2022-07-20 17.75 18.00 17.57 17.75 0.3M
2022-07-19 17.75 18.00 17.51 17.75 0.3M
2022-07-18 17.75 17.90 17.50 17.75 0.2M
2022-07-15 17.75 18.00 17.60 17.75 0.1M
2022-07-14 18.00 18.08 17.65 17.75 0.3M
2022-07-13 18.00 18.30 17.65 18.00 0.0M
2022-07-12 18.00 18.08 18.08 18.00 0.0M
2022-07-11 18.00 18.08 17.68 18.00 0.0M
2022-07-08 18.75 18.95 18.00 18.00 0.3M
2022-07-07 18.75 18.95 18.30 18.75 0.3M
2022-07-06 18.75 19.00 18.72 18.75 0.0M
2022-07-05 18.75 19.15 18.69 18.75 0.4M
2022-07-04 19.50 19.90 18.87 18.75 0.4M
2022-07-01 20.00 20.24 19.50 19.50 0.1M
2022-06-30 21.00 21.40 19.51 20.00 0.5M
2022-06-29 20.75 22.00 20.73 21.00 0.2M
2022-06-28 20.00 21.40 20.38 20.75 1.1M
2022-06-27 19.25 21.00 19.50 20.00 1.0M
2022-06-24 18.00 20.10 17.80 19.25 1.1M
2022-06-23 18.00 18.90 17.26 18.25 0.2M
2022-06-22 16.25 18.40 15.72 18.00 0.7M
2022-06-21 16.00 16.40 16.25 16.25 0.1M
2022-06-20 16.00 16.49 15.75 16.00 0.0M
2022-06-17 16.00 16.45 15.88 16.00 0.3M
2022-06-16 16.00 16.49 15.75 16.00 0.0M
2022-06-15 16.00 16.20 15.75 16.00 0.0M
2022-06-14 16.00 16.25 15.67 16.00 0.1M
2022-06-13 16.50 16.50 15.00 16.00 0.4M
2022-06-10 17.25 17.00 16.00 16.50 0.1M
2022-06-09 18.25 18.10 17.00 17.25 0.2M
2022-06-08 18.25 18.45 17.60 18.25 0.1M
2022-06-07 18.50 18.99 18.00 18.25 0.1M
2022-06-06 18.50 18.99 18.01 18.50 0.1M
2022-06-01 18.50 18.90 18.03 18.50 0.1M
2022-05-31 18.75 19.00 18.03 18.50 0.3M
2022-05-30 18.25 19.00 18.25 18.75 0.4M
2022-05-27 17.25 18.50 17.25 18.25 0.3M
2022-05-26 16.50 17.50 16.30 17.25 1.7M
2022-05-25 16.75 17.00 16.00 16.50 0.2M
2022-05-24 17.25 17.32 16.26 16.75 0.1M
2022-05-23 17.50 17.32 17.00 17.50 0.1M
2022-05-20 17.50 17.35 17.10 17.50 0.1M
2022-05-19 17.50 17.70 17.00 17.50 0.1M
2022-05-18 16.00 18.00 16.00 17.50 2.0M
2022-05-17 16.00 16.49 15.50 16.00 1.8M
2022-05-16 15.75 16.49 15.50 16.00 0.9M
2022-05-13 15.75 16.49 15.30 15.75 0.7M
2022-05-12 15.75 16.00 15.51 15.75 0.6M
2022-05-11 16.00 16.00 15.50 16.00 0.2M
2022-05-10 16.00 16.00 15.50 16.00 0.3M
2022-05-09 16.00 16.34 15.63 16.00 0.3M
2022-05-06 16.25 16.34 15.60 16.00 0.4M
2022-05-05 16.25 16.35 16.06 16.25 0.1M
2022-05-04 16.75 16.84 16.08 16.25 0.1M
2022-05-03 16.75 16.87 16.05 16.75 0.2M
2022-04-29 16.75 17.40 16.00 16.75 0.1M
2022-04-28 16.75 17.45 16.00 16.75 0.7M
2022-04-27 16.75 16.90 16.12 16.75 0.1M
2022-04-26 16.75 17.03 16.06 16.75 0.3M
2022-04-25 17.00 17.98 16.08 16.75 0.2M
2022-04-22 16.25 17.75 16.40 17.00 0.5M
2022-04-21 16.00 16.49 15.50 16.00 0.5M
2022-04-20 16.13 16.35 16.08 16.00 0.0M
2022-04-19 16.25 16.50 16.08 16.13 0.0M
2022-04-14 16.13 16.50 16.03 16.25 0.3M
2022-04-13 16.75 17.00 15.72 16.13 0.4M
2022-04-12 16.75 17.00 16.51 16.75 0.1M
2022-04-11 17.00 16.90 16.51 16.75 0.2M
2022-04-08 17.50 17.30 16.50 17.00 0.6M
2022-04-07 16.25 17.50 16.00 17.50 1.6M
2022-04-06 15.38 16.50 14.75 16.25 1.5M
2022-04-05 16.00 15.90 14.76 15.38 0.2M
2022-04-04 16.00 16.14 15.50 16.00 0.3M
2022-04-01 16.00 16.30 15.53 16.00 0.3M
2022-03-31 16.38 16.55 15.50 16.00 0.1M
2022-03-30 17.00 17.12 16.00 16.38 0.5M
2022-03-29 17.00 17.14 16.51 17.00 0.1M
2022-03-28 17.00 17.30 16.50 17.00 0.1M
2022-03-25 17.00 17.44 17.20 17.00 0.1M
2022-03-24 17.00 17.20 16.53 17.00 0.0M
2022-03-23 17.25 17.52 16.52 17.00 0.2M
2022-03-22 17.25 17.50 16.61 17.50 0.1M
2022-03-21 17.25 17.52 16.61 17.25 0.1M
2022-03-18 17.50 17.73 16.60 17.25 0.2M
2022-03-17 16.75 17.75 16.57 17.38 0.1M
2022-03-16 17.75 18.25 16.55 16.75 0.3M
2022-03-15 18.00 18.10 17.06 17.75 0.0M
2022-03-14 18.00 18.23 17.50 18.00 0.3M
2022-03-11 18.00 18.45 17.75 18.00 0.2M
2022-03-10 17.50 18.50 17.88 18.00 0.2M
2022-03-09 15.75 17.99 15.63 17.50 1.0M
2022-03-08 16.50 17.00 15.55 15.75 0.5M
2022-03-07 17.50 18.00 16.00 16.50 0.5M
2022-03-04 18.25 18.40 17.01 17.50 0.2M
2022-03-03 18.75 18.58 18.06 18.75 0.1M
2022-03-02 18.75 18.99 18.06 18.75 0.1M
2022-03-01 19.25 19.40 18.15 18.75 0.3M
2022-02-28 19.50 19.70 18.56 19.25 0.3M
2022-02-25 18.50 19.90 18.95 19.50 0.3M
2022-02-24 20.50 20.08 18.00 18.50 1.3M
2022-02-23 21.00 21.13 20.65 21.00 0.2M
2022-02-22 21.75 21.47 20.50 21.00 0.1M
2022-02-21 21.75 21.92 21.41 21.75 0.1M
2022-02-18 21.75 21.92 21.55 21.75 0.2M
2022-02-17 21.50 21.91 21.90 21.50 0.0M
2022-02-16 21.50 21.95 21.22 21.50 0.3M
2022-02-15 21.25 21.75 21.00 21.50 0.3M
2022-02-14 22.00 22.10 21.40 21.25 0.1M
2022-02-11 22.00 22.50 21.51 22.00 0.3M
2022-02-10 22.00 22.25 21.68 22.00 0.1M
2022-02-09 21.75 22.30 21.50 22.00 0.4M
2022-02-08 22.00 22.30 21.50 21.75 0.6M
2022-02-07 22.25 22.18 22.00 22.00 0.1M
2022-02-04 22.25 22.50 22.00 22.25 1.3M
2022-02-03 22.75 22.88 21.70 22.25 0.6M
2022-02-02 23.25 23.50 22.50 22.75 0.1M
2022-02-01 22.25 23.40 22.30 23.25 0.8M
2022-01-31 22.50 22.68 22.25 22.25 0.3M
2022-01-28 23.75 23.75 21.67 22.50 1.3M
2022-01-27 24.25 24.40 23.55 23.75 0.6M
2022-01-26 24.50 25.00 23.63 24.25 0.2M
2022-01-25 24.25 24.96 23.30 24.50 0.5M
2022-01-24 26.25 26.44 24.00 24.00 0.5M
2022-01-21 26.50 26.64 26.00 26.25 0.2M
2022-01-20 26.75 26.88 26.00 26.50 0.3M
2022-01-19 27.25 27.20 26.51 26.75 0.1M
2022-01-18 27.50 27.30 26.68 27.25 0.1M
2022-01-17 27.25 27.50 27.03 27.50 0.3M
2022-01-14 27.25 27.40 26.65 27.00 0.4M
2022-01-13 28.50 28.05 26.55 27.25 1.4M
2022-01-12 29.00 28.84 28.05 28.50 0.3M
2022-01-11 29.50 29.70 28.75 29.00 0.3M
2022-01-10 30.25 30.50 29.05 29.50 0.1M
2022-01-07 30.25 30.89 29.50 30.25 0.3M
2022-01-06 30.75 30.88 29.58 30.25 0.2M
2022-01-05 30.75 31.20 30.08 30.75 0.1M
2022-01-04 30.75 31.30 30.15 30.75 0.1M