Boohoo Group PLC

DEBS
🏛️ 英国 →
12.34
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 35.32 36.14 35.08 35.43 2.1M
2022-12-29 33.97 36.34 32.65 36.00 8.3M
2022-12-28 34.28 35.14 33.17 33.89 10.6M
2022-12-23 34.00 35.00 32.95 34.75 8.1M
2022-12-22 36.00 37.10 34.77 34.95 8.7M
2022-12-21 35.93 38.03 35.79 36.27 4.8M
2022-12-20 36.04 37.14 35.71 36.47 2.4M
2022-12-19 36.00 37.96 36.00 36.85 6.3M
2022-12-16 37.42 37.87 36.04 36.47 8.7M
2022-12-15 39.93 39.93 37.50 37.69 5.7M
2022-12-14 40.21 40.89 36.81 39.87 20.9M
2022-12-13 41.38 42.89 39.88 40.30 14.0M
2022-12-12 41.50 41.70 39.64 41.02 8.3M
2022-12-09 43.73 44.85 41.57 41.72 6.3M
2022-12-08 44.83 45.32 43.70 43.79 4.3M
2022-12-07 45.40 45.90 43.92 44.82 15.0M
2022-12-06 44.80 46.27 44.28 45.44 6.1M
2022-12-05 46.47 48.27 44.76 45.55 9.4M
2022-12-02 43.08 46.99 43.08 45.75 10.3M
2022-12-01 41.87 45.00 41.20 43.68 12.5M
2022-11-30 40.26 42.18 39.71 41.63 34.4M
2022-11-29 39.70 41.20 39.00 39.44 14.9M
2022-11-28 40.05 42.31 38.41 41.14 5.9M
2022-11-25 40.00 41.95 38.15 40.05 12.6M
2022-11-24 38.71 41.82 38.59 41.37 13.2M
2022-11-23 35.15 38.89 35.01 38.38 17.4M
2022-11-22 39.40 40.31 38.02 38.81 10.2M
2022-11-21 41.17 43.16 39.00 39.70 19.0M
2022-11-18 45.99 45.99 42.00 43.03 5.4M
2022-11-17 45.19 46.99 43.61 44.00 8.4M
2022-11-16 48.00 49.64 45.01 45.66 21.5M
2022-11-15 51.92 51.92 48.04 48.40 13.4M
2022-11-14 54.98 55.18 51.50 51.78 13.3M
2022-11-11 52.64 56.68 50.48 53.76 22.1M
2022-11-10 47.50 51.62 44.51 50.70 11.8M
2022-11-09 47.53 48.82 46.00 46.26 7.3M
2022-11-08 48.79 48.88 45.01 47.66 14.5M
2022-11-07 45.82 49.49 42.94 46.77 17.4M
2022-11-04 40.90 45.75 40.90 45.20 12.4M
2022-11-03 43.20 43.20 40.94 42.07 6.8M
2022-11-02 45.63 46.32 42.45 42.77 13.0M
2022-11-01 42.54 47.61 40.51 47.26 14.3M
2022-10-31 41.80 43.39 39.50 40.59 7.7M
2022-10-28 44.00 44.00 41.79 42.09 8.1M
2022-10-27 44.62 45.75 42.01 44.89 9.8M
2022-10-26 40.06 45.98 40.05 45.02 13.5M
2022-10-25 37.98 40.50 36.13 40.45 8.4M
2022-10-24 39.50 39.50 36.44 37.33 11.2M
2022-10-21 40.11 40.79 37.63 38.02 6.5M
2022-10-20 38.00 40.81 37.77 40.34 6.9M
2022-10-19 38.14 40.83 38.00 38.31 5.6M
2022-10-18 37.50 41.99 37.50 39.58 6.9M
2022-10-17 38.70 39.91 37.27 39.02 8.7M
2022-10-14 38.10 40.65 37.78 38.74 11.6M
2022-10-13 35.50 39.17 35.28 38.58 15.3M
2022-10-12 36.87 37.17 35.45 35.84 8.5M
2022-10-11 36.86 37.98 35.20 37.44 7.6M
2022-10-10 36.20 36.21 34.67 35.47 10.0M
2022-10-07 36.95 37.47 35.88 36.20 9.4M
2022-10-06 37.24 38.57 36.20 37.58 8.4M
2022-10-05 38.70 39.67 36.69 36.84 6.2M
2022-10-04 37.50 38.98 36.32 38.54 9.8M
2022-10-03 35.50 37.50 35.50 36.20 9.1M
2022-09-30 39.84 39.96 35.53 36.45 18.2M
2022-09-29 38.50 39.08 36.45 38.30 11.9M
2022-09-28 32.96 40.80 30.00 39.65 32.0M
2022-09-27 39.79 40.66 36.43 36.73 12.8M
2022-09-26 38.88 40.49 36.38 39.66 16.6M
2022-09-23 41.66 42.99 38.91 39.86 12.1M
2022-09-22 40.02 43.46 40.02 42.41 7.9M
2022-09-21 40.38 42.19 39.73 41.94 9.5M
2022-09-20 41.94 42.94 39.73 40.57 16.8M
2022-09-16 40.10 42.68 40.10 41.96 5.7M
2022-09-15 41.00 41.56 40.45 41.06 7.6M
2022-09-14 41.00 42.70 40.46 41.09 13.5M
2022-09-13 45.40 45.40 41.55 41.68 10.9M
2022-09-12 43.99 46.37 43.59 45.41 9.3M
2022-09-09 42.00 46.09 42.00 44.05 13.8M
2022-09-08 43.63 46.31 41.10 43.25 9.4M
2022-09-07 44.69 46.15 43.09 45.47 5.0M
2022-09-06 44.60 48.81 42.69 44.45 12.1M
2022-09-05 42.34 43.89 40.77 43.17 34.0M
2022-09-02 42.19 48.00 40.30 44.20 11.0M
2022-09-01 42.00 42.91 39.06 40.61 14.2M
2022-08-31 43.34 45.64 41.52 41.81 7.3M
2022-08-30 43.89 45.70 41.47 43.62 9.2M
2022-08-26 46.04 47.92 43.00 43.41 11.5M
2022-08-25 46.50 47.92 45.00 45.69 9.7M
2022-08-24 46.27 47.79 45.30 47.04 9.0M
2022-08-23 48.50 49.56 45.46 46.77 12.8M
2022-08-22 52.70 53.94 48.35 48.56 12.8M
2022-08-19 55.40 55.40 52.50 53.08 6.8M
2022-08-18 57.82 58.94 54.52 55.40 9.2M
2022-08-17 62.84 62.84 57.54 57.54 7.5M
2022-08-16 62.00 63.94 60.92 61.34 8.1M
2022-08-15 62.60 64.20 62.02 62.30 3.9M
2022-08-12 63.86 72.00 61.28 63.26 4.0M
2022-08-11 64.42 65.40 61.90 62.22 4.5M
2022-08-10 59.60 64.64 57.56 64.00 6.3M
2022-08-09 62.68 64.80 58.58 59.02 8.6M
2022-08-08 64.80 65.22 61.42 63.12 5.0M
2022-08-05 65.00 67.54 63.26 63.40 4.8M
2022-08-04 65.62 72.96 63.80 66.52 9.0M
2022-08-03 59.50 66.00 59.00 65.56 6.9M
2022-08-02 63.04 64.26 59.60 60.84 6.1M
2022-08-01 67.74 67.98 63.98 64.30 7.3M
2022-07-29 68.70 68.70 66.56 67.08 6.0M
2022-07-28 67.50 69.36 65.54 66.10 6.2M
2022-07-27 63.00 67.50 63.00 66.08 5.4M
2022-07-26 68.50 68.90 64.36 65.38 10.9M
2022-07-25 66.78 69.86 65.20 68.32 8.9M
2022-07-22 66.00 67.74 63.19 67.12 9.5M
2022-07-21 62.34 65.36 61.72 64.18 8.5M
2022-07-20 62.40 62.70 59.68 62.56 6.7M
2022-07-19 59.98 60.72 58.42 60.50 4.7M
2022-07-18 58.00 60.50 58.00 60.00 7.7M
2022-07-15 57.00 58.10 53.94 57.94 7.0M
2022-07-14 55.10 57.82 54.08 55.20 6.8M
2022-07-13 55.08 56.78 53.95 56.28 11.1M
2022-07-12 55.42 56.24 52.76 55.20 7.7M
2022-07-11 60.11 60.11 55.96 55.96 5.1M
2022-07-08 60.76 61.53 58.26 59.64 7.8M
2022-07-07 57.60 60.10 57.06 59.54 5.5M
2022-07-06 55.90 57.77 54.66 57.10 12.0M
2022-07-05 55.24 57.20 51.40 55.06 14.9M
2022-07-04 56.22 56.88 55.00 55.48 6.5M
2022-07-01 53.52 57.42 52.90 56.16 8.1M
2022-06-30 53.70 55.52 51.87 54.92 10.9M
2022-06-29 56.28 57.14 54.82 54.82 5.8M
2022-06-28 58.96 59.62 56.78 56.78 8.3M
2022-06-27 59.02 61.79 58.55 58.94 7.0M
2022-06-24 60.82 60.82 56.54 58.60 11.6M
2022-06-23 61.00 62.16 58.74 59.32 10.9M
2022-06-22 61.50 62.96 59.17 61.26 15.4M
2022-06-21 62.56 65.26 61.78 62.58 8.7M
2022-06-20 62.18 68.86 62.18 65.14 14.9M
2022-06-17 55.00 65.78 55.00 64.96 16.8M
2022-06-16 64.60 64.60 52.60 57.62 38.3M
2022-06-15 65.24 66.96 63.13 64.94 32.5M
2022-06-14 68.46 68.46 63.28 63.60 13.0M
2022-06-13 68.96 69.38 65.77 66.50 13.0M
2022-06-10 73.00 73.59 70.12 70.44 9.9M
2022-06-09 77.58 77.62 73.53 73.54 9.0M
2022-06-08 77.00 79.40 75.62 78.36 10.7M
2022-06-07 83.00 83.48 76.58 77.00 8.9M
2022-06-06 82.80 85.00 81.36 83.54 4.9M
2022-06-01 87.52 87.52 82.40 82.40 6.0M
2022-05-31 87.62 88.88 84.59 85.52 7.1M
2022-05-30 86.18 92.28 85.74 89.68 10.7M
2022-05-27 86.50 87.48 83.38 84.92 5.2M
2022-05-26 80.36 86.92 79.59 86.38 11.1M
2022-05-25 76.60 81.26 75.61 80.18 7.3M
2022-05-24 82.30 82.68 77.06 77.34 14.1M
2022-05-23 80.06 84.54 79.84 82.52 8.7M
2022-05-20 80.92 83.18 79.15 81.12 8.5M
2022-05-19 76.18 81.33 75.26 80.22 6.7M
2022-05-18 81.80 83.33 76.70 77.04 5.9M
2022-05-17 79.90 82.49 79.84 81.84 11.4M
2022-05-16 78.76 80.35 77.58 79.66 4.5M
2022-05-13 76.80 82.78 76.80 81.80 11.8M
2022-05-12 71.00 79.00 70.80 78.92 9.4M
2022-05-11 74.28 76.14 72.62 74.40 7.7M
2022-05-10 70.54 75.64 70.35 73.80 12.5M
2022-05-09 71.72 74.40 69.76 70.28 12.0M
2022-05-06 71.40 74.42 70.10 74.04 11.0M
2022-05-05 70.10 75.60 70.10 74.98 19.2M
2022-05-04 72.00 75.70 65.66 70.08 42.6M
2022-05-03 80.72 82.50 79.60 80.00 13.6M
2022-04-29 80.38 82.62 78.60 81.24 10.5M
2022-04-28 77.34 85.06 76.30 80.54 12.3M
2022-04-27 81.06 82.11 74.10 75.48 20.6M
2022-04-26 87.90 89.82 80.40 80.48 9.6M
2022-04-25 85.14 88.12 84.04 87.68 6.9M
2022-04-22 87.66 89.54 86.88 87.38 9.8M
2022-04-21 88.72 90.40 86.84 89.84 9.0M
2022-04-20 90.38 91.20 87.28 87.68 6.7M
2022-04-19 93.00 93.00 87.56 90.54 11.2M
2022-04-14 89.36 92.50 88.62 92.50 6.2M
2022-04-13 92.08 93.30 86.78 89.46 14.2M
2022-04-12 87.16 94.48 85.37 93.80 10.3M
2022-04-11 91.70 91.70 86.48 87.94 6.8M
2022-04-08 89.80 90.60 86.92 89.72 6.4M
2022-04-07 93.72 93.78 86.52 86.70 8.8M
2022-04-06 95.36 96.22 88.10 89.12 22.4M
2022-04-05 98.00 98.73 94.20 94.68 9.7M
2022-04-04 92.62 98.82 91.62 98.82 9.4M
2022-04-01 90.00 92.79 88.22 91.80 6.0M
2022-03-31 93.20 93.20 88.22 88.74 12.2M
2022-03-30 94.02 95.80 91.42 91.96 12.6M
2022-03-29 90.20 95.94 87.70 95.52 11.1M
2022-03-28 87.28 89.58 85.84 87.04 7.8M
2022-03-25 85.12 89.00 84.74 85.56 6.7M
2022-03-24 94.90 94.90 85.68 86.46 8.9M
2022-03-23 94.74 94.74 89.84 91.22 7.2M
2022-03-22 92.50 96.66 91.66 91.66 7.1M
2022-03-21 95.18 98.58 92.26 92.74 9.3M
2022-03-18 94.00 99.92 94.00 99.16 12.8M
2022-03-17 92.30 95.04 92.30 94.00 10.8M
2022-03-16 87.68 95.00 87.68 92.00 10.3M
2022-03-15 93.00 93.00 86.18 87.38 11.6M
2022-03-14 90.78 95.42 90.00 92.76 14.7M
2022-03-11 90.04 93.60 85.36 90.00 24.3M
2022-03-10 85.00 94.42 84.19 89.28 61.8M
2022-03-09 71.72 78.88 69.18 78.88 27.9M
2022-03-08 67.98 69.82 65.29 69.82 22.3M
2022-03-07 67.00 72.16 63.32 69.58 30.5M
2022-03-04 73.18 73.94 69.70 70.66 13.3M
2022-03-03 81.64 81.66 73.74 74.28 16.4M
2022-03-02 83.92 83.98 79.66 82.38 11.6M
2022-03-01 91.00 91.00 82.10 82.22 10.5M
2022-02-28 82.44 89.64 82.40 89.44 9.0M
2022-02-25 83.00 85.51 82.16 84.82 10.2M
2022-02-24 81.00 82.98 76.36 82.34 20.4M
2022-02-23 91.64 91.64 83.20 83.44 16.8M
2022-02-22 87.38 90.81 82.28 88.50 10.7M
2022-02-21 94.82 94.82 86.90 88.40 9.2M
2022-02-18 93.20 95.30 90.14 90.84 8.2M
2022-02-17 98.42 99.22 93.78 94.00 10.8M
2022-02-16 94.88 102.70 90.74 98.16 29.0M
2022-02-15 91.00 95.16 90.46 94.08 14.3M
2022-02-14 89.56 91.68 87.42 90.00 14.0M
2022-02-11 94.62 95.76 91.12 91.12 11.0M
2022-02-10 95.38 98.14 93.72 95.96 11.6M
2022-02-09 88.00 96.67 85.06 95.74 17.8M
2022-02-08 96.12 97.60 92.22 93.92 14.5M
2022-02-07 99.02 100.10 95.29 95.66 11.7M
2022-02-04 99.60 101.25 96.02 98.62 14.1M
2022-02-03 103.00 103.95 98.14 98.54 8.7M
2022-02-02 105.85 107.45 102.95 103.60 8.8M
2022-02-01 108.70 109.11 102.80 103.60 7.3M
2022-01-31 104.25 107.25 101.45 106.65 17.3M
2022-01-28 102.60 103.60 100.45 103.25 8.8M
2022-01-27 102.45 103.69 100.32 102.60 8.9M
2022-01-26 104.20 106.44 103.15 103.90 9.3M
2022-01-25 102.20 105.76 100.97 102.50 12.7M
2022-01-24 102.80 103.42 97.38 101.00 20.2M
2022-01-21 104.00 105.40 98.54 103.05 13.2M
2022-01-20 106.65 111.80 104.80 105.15 7.6M
2022-01-19 108.00 110.81 106.73 106.85 9.0M
2022-01-18 112.90 114.35 107.40 109.15 12.5M
2022-01-17 109.45 112.90 108.50 112.90 8.3M
2022-01-14 117.40 119.88 107.55 108.20 20.4M
2022-01-13 111.60 122.33 111.60 121.05 21.5M
2022-01-12 115.60 118.00 111.15 111.55 10.9M
2022-01-11 111.15 115.30 110.00 114.80 9.7M
2022-01-10 113.00 113.25 108.08 109.35 10.5M
2022-01-07 109.05 114.95 108.65 112.70 8.8M
2022-01-06 116.35 118.40 107.90 110.15 16.9M
2022-01-05 118.05 119.72 115.76 118.05 9.7M
2022-01-04 124.50 125.90 117.05 118.35 14.2M