Boku Inc

BOKU
🏛️ 英国 →
228.00
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
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
2025-09-29 232.00 234.00 226.03 228.00 0.8M
2025-09-26 227.50 233.60 229.75 232.00 0.5M
2025-09-25 228.50 230.00 228.00 229.00 0.4M
2025-09-24 220.50 230.00 217.50 230.00 1.4M
2025-09-23 217.50 223.65 215.50 220.50 0.3M
2025-09-22 217.50 218.75 215.00 217.00 0.6M
2025-09-19 216.50 218.35 215.00 217.50 0.6M
2025-09-18 216.50 218.00 215.00 216.00 0.2M
2025-09-17 213.00 218.00 210.00 217.00 0.4M
2025-09-16 217.50 217.50 210.00 210.00 0.2M
2025-09-15 217.50 219.40 215.00 217.00 0.6M
2025-09-12 217.50 220.00 215.00 216.00 0.9M
2025-09-11 216.00 219.00 214.50 217.50 0.3M
2025-09-10 213.50 218.00 213.00 216.00 0.6M
2025-09-09 220.00 220.00 214.00 214.50 0.2M
2025-09-08 218.50 221.00 218.00 220.00 0.1M
2025-09-05 221.00 221.66 217.00 219.00 0.2M
2025-09-04 218.00 223.00 217.32 219.00 0.4M
2025-09-03 216.50 219.00 214.80 218.00 0.3M
2025-09-02 224.00 226.00 214.10 218.00 0.2M
2025-09-01 224.00 225.52 222.00 223.00 0.3M
2025-08-29 223.50 227.00 222.50 225.00 1.3M
2025-08-28 232.50 234.00 222.00 224.00 0.4M
2025-08-27 226.50 234.00 226.00 233.00 0.9M
2025-08-26 227.00 229.00 224.59 229.00 0.3M
2025-08-22 227.00 229.00 226.00 227.00 0.3M
2025-08-21 226.00 229.00 224.00 227.00 0.7M
2025-08-20 218.00 231.00 217.82 226.00 0.5M
2025-08-19 218.50 219.00 217.00 218.50 0.2M
2025-08-18 218.50 220.00 217.00 217.00 0.3M
2025-08-15 218.00 220.21 217.00 220.00 0.2M
2025-08-14 220.50 222.00 217.00 218.50 0.1M
2025-08-13 218.50 222.00 219.00 219.00 0.5M
2025-08-12 220.50 222.00 219.00 219.00 0.5M
2025-08-11 227.50 228.50 219.00 220.00 0.2M
2025-08-08 227.50 230.00 225.00 225.00 0.1M
2025-08-07 221.50 230.00 220.00 226.00 0.8M
2025-08-06 222.00 225.00 216.00 221.50 0.5M
2025-08-05 229.00 230.00 220.50 223.00 0.3M
2025-08-04 230.00 233.00 226.00 229.00 0.5M
2025-08-01 238.00 240.00 225.88 228.00 1.9M
2025-07-31 239.00 242.50 236.00 236.00 0.5M
2025-07-30 235.00 240.00 233.00 238.00 1.4M
2025-07-29 233.50 236.00 232.00 235.00 0.7M
2025-07-28 226.00 234.70 225.00 233.00 0.7M
2025-07-25 224.50 228.00 224.00 226.00 0.8M
2025-07-24 210.00 226.00 211.00 226.00 1.7M
2025-07-23 206.50 208.00 205.00 208.00 1.3M
2025-07-22 208.50 208.00 205.00 207.00 0.8M
2025-07-21 211.00 213.00 207.00 209.00 0.2M
2025-07-18 212.00 213.00 209.00 210.00 0.2M
2025-07-17 211.50 213.63 208.00 209.00 0.2M
2025-07-16 208.50 210.00 207.00 209.00 0.5M
2025-07-15 210.00 210.36 207.00 207.00 0.5M
2025-07-14 214.50 214.17 207.00 209.00 0.2M
2025-07-11 214.50 214.47 213.00 214.50 0.1M
2025-07-10 214.00 215.00 212.00 213.00 0.9M
2025-07-09 212.50 216.00 211.55 213.00 0.7M
2025-07-08 212.50 215.00 210.00 212.50 0.2M
2025-07-07 209.50 214.50 209.75 213.00 0.8M
2025-07-04 205.00 212.00 203.00 209.50 0.1M
2025-07-03 205.00 204.50 202.00 204.00 1.3M
2025-07-02 210.00 210.00 202.40 205.00 0.3M
2025-07-01 212.50 218.35 210.00 210.00 0.5M
2025-06-30 205.00 215.00 203.00 212.00 1.5M
2025-06-27 203.50 207.00 200.00 204.00 1.0M
2025-06-26 193.00 207.00 193.68 200.00 0.7M
2025-06-25 188.50 196.40 187.70 193.00 0.9M
2025-06-24 188.50 189.01 187.00 188.50 0.4M
2025-06-23 190.00 190.25 187.00 188.50 1.0M
2025-06-20 189.50 191.00 189.50 190.00 0.5M
2025-06-19 193.00 193.50 189.39 189.50 0.5M
2025-06-18 195.00 196.00 192.24 193.00 0.4M
2025-06-17 195.50 196.97 194.00 195.00 0.7M
2025-06-16 196.00 197.00 193.00 195.50 0.7M
2025-06-13 189.50 196.98 189.00 194.00 1.0M
2025-06-12 177.00 193.25 177.00 190.00 1.0M
2025-06-11 177.50 177.50 176.18 177.00 0.8M
2025-06-10 177.50 178.00 176.00 177.50 0.3M
2025-06-09 176.50 177.70 175.00 177.50 0.5M
2025-06-06 178.50 180.00 175.00 175.00 0.3M
2025-06-05 183.50 182.00 177.50 177.50 0.2M
2025-06-04 183.50 185.00 182.00 183.50 0.1M
2025-06-03 182.50 185.00 182.00 183.50 0.2M
2025-06-02 186.50 188.00 182.00 182.50 0.1M
2025-05-30 192.50 191.74 185.00 186.50 0.2M
2025-05-29 188.00 194.00 186.00 192.50 0.6M
2025-05-28 181.00 189.95 181.00 186.00 0.4M
2025-05-27 183.00 184.00 180.00 181.00 0.7M
2025-05-23 175.00 184.00 176.55 184.00 0.7M
2025-05-22 172.50 177.00 173.00 175.50 0.4M
2025-05-21 166.00 174.50 165.00 174.50 8.6M
2025-05-20 166.00 167.00 165.00 166.00 0.3M
2025-05-19 165.50 177.50 164.00 177.50 0.6M
2025-05-16 165.50 166.00 164.00 164.00 0.9M
2025-05-15 166.00 166.00 164.00 164.00 0.4M
2025-05-14 166.00 167.50 164.81 165.00 0.1M
2025-05-13 166.00 166.50 164.00 166.00 0.9M
2025-05-12 166.00 167.33 164.00 166.00 0.3M
2025-05-09 166.50 167.20 163.00 166.00 1.5M
2025-05-08 167.00 170.00 165.00 166.50 2.7M
2025-05-07 165.50 168.00 163.00 168.00 4.1M
2025-05-06 165.50 166.70 163.00 165.50 0.4M
2025-05-02 163.00 167.80 161.00 165.50 0.3M
2025-05-01 162.00 166.00 160.00 163.00 0.2M
2025-04-30 161.50 163.00 160.00 161.50 2.2M
2025-04-29 161.50 162.40 160.00 161.00 0.2M
2025-04-28 162.00 162.64 160.00 161.50 0.1M
2025-04-25 157.00 164.00 155.00 162.00 1.4M
2025-04-24 157.00 159.00 154.00 157.00 0.1M
2025-04-23 156.50 158.80 153.00 157.00 0.2M
2025-04-22 154.00 155.00 153.05 154.00 0.4M
2025-04-17 154.00 155.00 153.00 154.00 0.4M
2025-04-16 153.50 155.00 152.00 154.00 1.1M
2025-04-15 153.50 154.00 152.00 153.50 0.7M
2025-04-14 153.50 153.50 152.00 153.50 0.1M
2025-04-11 154.00 156.27 151.10 153.50 0.1M
2025-04-10 153.00 157.00 151.12 153.00 0.7M
2025-04-09 151.00 151.50 150.02 151.50 0.2M
2025-04-08 152.50 154.00 152.00 152.00 0.4M
2025-04-07 147.50 150.00 144.00 149.50 1.8M
2025-04-04 157.00 156.20 148.00 148.50 0.5M
2025-04-03 158.00 158.00 156.00 157.00 0.3M
2025-04-02 159.50 159.90 158.00 159.00 0.6M
2025-04-01 161.00 160.00 159.00 160.00 0.3M
2025-03-31 165.50 164.97 158.20 161.00 0.5M
2025-03-28 166.00 166.00 164.00 165.50 0.4M
2025-03-27 166.00 165.75 165.00 166.00 0.3M
2025-03-26 166.00 167.00 165.00 166.00 0.7M
2025-03-25 166.00 166.50 165.00 166.00 2.0M
2025-03-24 165.50 166.00 165.00 166.00 0.5M
2025-03-21 165.50 166.00 160.00 164.00 0.7M
2025-03-20 165.50 166.00 164.00 164.00 1.1M
2025-03-19 166.00 166.20 164.00 164.00 3.4M
2025-03-18 165.50 169.00 164.25 165.00 11.1M
2025-03-17 156.00 162.00 157.50 158.00 0.8M
2025-03-14 155.00 162.00 153.50 162.00 0.6M
2025-03-13 152.50 156.00 152.40 154.00 0.3M
2025-03-12 153.00 153.64 151.00 152.50 0.3M
2025-03-11 151.00 153.88 150.00 153.00 0.3M
2025-03-10 154.00 154.00 148.00 151.00 1.0M
2025-03-07 155.00 155.00 153.00 153.00 0.3M
2025-03-06 156.50 157.00 154.00 155.00 0.6M
2025-03-05 156.50 157.88 155.00 156.50 2.0M
2025-03-04 159.00 160.00 155.00 156.50 0.3M
2025-03-03 157.00 160.00 156.10 157.00 0.6M
2025-02-28 157.00 157.00 156.00 157.00 0.2M
2025-02-27 157.00 158.00 156.00 157.00 0.5M
2025-02-26 156.50 160.00 154.00 157.00 1.2M
2025-02-25 160.00 159.40 155.00 157.00 0.6M
2025-02-24 160.00 162.00 158.00 160.00 0.2M
2025-02-21 161.50 163.00 158.50 161.00 0.3M
2025-02-20 160.50 163.00 158.00 160.50 1.9M
2025-02-19 161.00 163.00 158.00 160.50 2.0M
2025-02-18 162.50 162.85 160.00 162.00 0.2M
2025-02-17 165.50 168.00 161.00 164.00 0.3M
2025-02-14 169.50 172.00 163.30 165.50 0.6M
2025-02-13 169.50 169.50 167.00 168.00 0.3M
2025-02-12 169.50 169.75 167.00 168.00 1.3M
2025-02-11 168.50 169.50 167.00 168.00 6.5M
2025-02-10 169.00 172.00 167.00 168.00 0.1M
2025-02-07 172.50 172.50 167.00 171.00 0.1M
2025-02-06 172.50 172.50 170.00 172.50 0.1M
2025-02-05 172.50 172.00 170.00 170.00 0.4M
2025-02-04 176.00 175.00 170.00 170.00 0.7M
2025-02-03 177.50 177.50 172.00 176.00 0.2M
2025-01-31 178.50 178.50 177.00 178.00 0.6M
2025-01-30 178.50 177.90 177.00 178.50 0.1M
2025-01-29 178.50 179.60 177.00 178.50 0.3M
2025-01-28 180.50 178.96 175.50 178.50 1.1M
2025-01-27 179.00 179.70 178.00 178.00 0.7M
2025-01-24 182.50 184.00 178.00 179.00 0.8M
2025-01-23 197.50 200.00 183.00 184.00 1.7M
2025-01-22 191.50 192.95 188.00 190.00 0.3M
2025-01-21 191.50 192.50 190.00 192.50 0.5M
2025-01-20 192.50 195.00 188.00 192.00 1.0M
2025-01-17 191.00 194.00 188.00 192.50 0.5M
2025-01-16 186.50 191.00 185.00 191.00 0.5M
2025-01-15 186.50 187.25 185.00 186.00 2.2M
2025-01-14 187.50 188.00 184.72 185.00 0.2M
2025-01-13 190.00 193.00 187.00 187.50 0.6M
2025-01-10 192.00 193.06 190.00 191.00 0.3M
2025-01-09 189.50 192.60 187.00 191.00 1.0M
2025-01-08 187.50 192.00 185.55 191.00 1.7M
2025-01-07 182.50 188.00 180.00 188.00 0.7M
2025-01-06 181.50 185.00 180.00 185.00 0.2M
2025-01-03 182.50 183.00 180.00 181.50 0.3M
2025-01-02 182.00 183.00 180.00 182.50 0.2M