British Smaller Companies Vct Plc

BSV
🏛️ 英国 →
75.50
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
2021-12-31 81.00 81.00 81.00 81.00 0.0M
2021-12-30 81.00 79.50 79.00 81.00 0.0M
2021-12-29 81.00 81.00 81.00 81.00 0.0M
2021-12-24 81.00 81.00 81.00 81.00 0.0M
2021-12-23 81.00 81.00 81.00 81.00 0.0M
2021-12-22 81.00 81.00 81.00 81.00 0.0M
2021-12-21 81.00 81.00 81.00 81.00 0.0M
2021-12-20 81.00 81.00 81.00 81.00 0.0M
2021-12-17 81.00 79.50 79.50 81.00 0.0M
2021-12-16 81.00 81.00 81.00 81.00 0.0M
2021-12-15 81.00 80.21 79.71 81.00 0.8M
2021-12-14 81.00 79.50 79.50 81.00 0.0M
2021-12-13 81.00 81.00 81.00 81.00 0.0M
2021-12-10 81.00 81.00 81.00 81.00 0.0M
2021-12-09 81.00 81.00 81.00 81.00 0.0M
2021-12-08 81.00 81.00 81.00 81.00 0.0M
2021-12-07 81.00 81.00 81.00 81.00 0.0M
2021-12-06 81.00 81.00 81.00 81.00 0.0M
2021-12-03 81.00 79.50 79.50 81.00 0.0M
2021-12-02 81.00 79.50 79.50 81.00 0.0M
2021-12-01 81.00 79.50 79.50 81.00 0.0M
2021-11-30 81.00 82.50 79.50 81.00 0.0M
2021-11-29 81.00 81.00 81.00 81.00 0.0M
2021-11-26 81.00 81.00 81.00 81.00 0.0M
2021-11-25 81.00 79.50 79.50 81.00 0.0M
2021-11-24 82.50 82.50 82.50 82.50 0.0M
2021-11-23 82.50 83.05 81.00 82.50 0.0M
2021-11-22 81.50 84.00 84.00 82.50 0.0M
2021-11-19 81.50 80.00 80.00 81.50 0.0M
2021-11-18 78.00 83.00 78.60 81.50 0.0M
2021-11-17 78.00 78.60 78.60 78.00 0.0M
2021-11-16 78.00 78.60 78.60 78.00 0.0M
2021-11-15 78.00 78.60 78.60 78.00 0.0M
2021-11-12 78.00 78.00 78.00 78.00 0.0M
2021-11-11 78.00 78.00 78.00 78.00 0.0M
2021-11-10 78.00 78.00 78.00 78.00 0.0M
2021-11-09 78.00 76.50 76.50 78.00 0.0M
2021-11-08 78.00 76.50 76.50 78.00 0.0M
2021-11-05 78.00 78.60 78.60 78.00 0.0M
2021-11-04 78.00 78.00 78.00 78.00 0.0M
2021-11-03 78.00 78.00 78.00 78.00 0.0M
2021-11-02 78.00 78.00 78.00 78.00 0.0M
2021-11-01 78.00 78.00 78.00 78.00 0.0M
2021-10-29 78.00 78.00 78.00 78.00 0.0M
2021-10-28 78.00 76.50 76.50 78.00 0.0M
2021-10-27 78.00 76.50 76.50 78.00 0.0M
2021-10-26 78.00 76.50 76.50 78.00 0.0M
2021-10-25 78.00 76.50 76.50 78.00 0.0M
2021-10-22 78.00 78.50 78.50 78.00 0.0M
2021-10-21 78.00 76.50 76.50 78.00 0.0M
2021-10-20 78.00 78.00 78.00 78.00 0.0M
2021-10-19 78.00 78.60 76.50 78.00 0.0M
2021-10-18 78.00 78.00 78.00 78.00 0.0M
2021-10-15 78.00 78.00 78.00 78.00 0.0M
2021-10-14 78.00 76.50 76.50 76.50 0.0M
2021-10-13 83.50 85.00 82.00 83.50 0.0M
2021-10-12 83.50 83.50 83.50 83.50 0.0M
2021-10-11 83.50 85.00 85.00 83.50 0.0M
2021-10-08 83.00 85.00 84.00 85.00 0.1M
2021-10-07 83.00 81.50 81.50 83.00 0.0M
2021-10-06 83.00 83.00 83.00 83.00 0.0M
2021-10-05 83.00 84.50 81.50 83.00 0.0M
2021-10-04 83.00 83.00 83.00 83.00 0.0M
2021-10-01 83.00 81.50 81.50 83.00 0.0M
2021-09-30 83.00 84.50 84.50 83.00 0.0M
2021-09-29 83.00 81.50 81.50 83.00 0.0M
2021-09-28 83.00 81.50 81.50 83.00 0.0M
2021-09-27 83.00 81.89 81.50 83.00 1.6M
2021-09-24 83.00 83.00 83.00 83.00 0.0M
2021-09-23 83.00 83.00 83.00 83.00 0.0M
2021-09-22 83.00 83.00 83.00 83.00 0.0M
2021-09-21 83.00 81.50 81.50 83.00 0.0M
2021-09-20 83.00 81.50 81.50 83.00 0.0M
2021-09-17 83.00 81.50 81.50 83.00 0.0M
2021-09-16 83.00 83.00 83.00 83.00 0.0M
2021-09-15 83.00 83.00 83.00 83.00 0.0M
2021-09-14 83.00 83.00 83.00 83.00 0.0M
2021-09-13 83.00 83.00 83.00 83.00 0.0M
2021-09-10 83.00 83.00 83.00 83.00 0.0M
2021-09-09 83.00 81.50 81.50 83.00 0.0M
2021-09-08 83.00 83.00 83.00 83.00 0.0M
2021-09-07 83.00 81.50 81.50 83.00 0.0M
2021-09-06 83.00 84.00 81.50 83.00 0.0M
2021-09-03 83.00 83.50 81.50 83.00 0.1M
2021-09-02 83.00 83.00 83.00 83.00 0.0M
2021-09-01 83.00 83.00 83.00 83.00 0.0M
2021-08-31 83.00 81.50 81.50 83.00 0.0M
2021-08-27 71.00 81.50 70.00 76.00 0.0M
2021-08-26 71.00 71.00 71.00 71.00 0.0M
2021-08-25 71.00 71.00 71.00 71.00 0.0M
2021-08-24 71.00 71.70 70.00 71.00 0.0M
2021-08-23 71.00 71.70 70.00 71.00 0.0M
2021-08-20 71.00 71.00 71.00 71.00 0.0M
2021-08-19 71.00 70.00 70.00 71.00 0.0M
2021-08-18 71.00 71.00 71.00 71.00 0.0M
2021-08-17 71.00 71.00 71.00 71.00 0.0M
2021-08-16 71.00 70.00 70.00 71.00 0.0M
2021-08-13 71.00 70.00 70.00 71.00 0.0M
2021-08-12 71.00 71.00 71.00 71.00 0.0M
2021-08-11 71.00 71.00 71.00 71.00 0.0M
2021-08-10 71.00 71.00 71.00 71.00 0.0M
2021-08-09 71.00 70.00 70.00 71.00 0.0M
2021-08-06 71.00 71.50 70.00 71.00 0.0M
2021-08-05 71.00 71.00 71.00 71.00 0.0M
2021-08-04 71.00 70.00 70.00 71.00 0.0M
2021-08-03 71.00 72.00 70.00 71.00 0.0M
2021-08-02 71.00 71.70 70.00 71.00 0.0M
2021-07-30 71.00 71.00 71.00 71.00 0.0M
2021-07-29 70.50 70.00 70.00 71.00 0.0M
2021-07-28 69.50 69.50 69.50 70.50 0.0M
2021-07-27 69.50 70.21 68.00 69.50 0.0M
2021-07-26 69.50 70.21 70.21 69.50 0.0M
2021-07-23 69.50 70.21 70.21 69.50 0.0M
2021-07-22 69.50 69.50 69.50 69.50 0.0M
2021-07-21 69.50 68.00 68.00 69.50 0.0M
2021-07-20 69.50 69.50 69.50 69.50 0.0M
2021-07-19 69.50 69.50 69.50 69.50 0.0M
2021-07-16 69.50 68.00 68.00 69.50 0.0M
2021-07-15 69.50 68.00 68.00 69.50 0.0M
2021-07-14 69.50 68.00 68.00 69.50 0.0M
2021-07-13 70.00 69.00 68.00 69.50 0.1M
2021-07-12 70.00 70.00 70.00 70.00 0.0M
2021-07-09 70.00 70.00 70.00 70.00 0.0M
2021-07-08 70.00 68.50 68.50 70.00 0.0M
2021-07-07 70.00 70.00 70.00 70.00 0.0M
2021-07-06 70.00 70.00 70.00 70.00 0.0M
2021-07-05 70.00 70.00 70.00 70.00 0.0M
2021-07-02 70.00 68.50 68.50 70.00 0.0M
2021-07-01 70.00 68.50 68.50 70.00 0.0M
2021-06-30 70.50 69.00 69.00 70.00 0.0M
2021-06-29 70.50 70.50 70.50 70.50 0.0M
2021-06-28 70.50 71.21 69.50 70.50 0.0M
2021-06-25 70.50 69.00 69.00 70.50 0.0M
2021-06-24 70.50 71.50 69.50 70.50 1.2M
2021-06-23 72.00 71.00 71.00 72.00 0.0M
2021-06-22 72.00 71.00 71.00 72.00 0.0M
2021-06-21 72.00 71.00 71.00 72.00 0.0M
2021-06-18 72.00 71.00 71.00 72.00 0.0M
2021-06-17 72.00 71.00 71.00 72.00 0.0M
2021-06-16 72.00 72.70 72.70 72.00 0.0M
2021-06-15 72.00 72.00 72.00 72.00 0.0M
2021-06-14 70.00 68.00 68.00 70.00 0.0M
2021-06-11 70.00 68.00 67.50 70.00 0.0M
2021-06-10 70.00 69.35 68.00 70.00 0.0M
2021-06-09 70.00 67.50 67.50 70.00 0.0M
2021-06-08 70.00 69.00 69.00 70.00 0.0M
2021-06-07 70.00 70.89 70.89 70.00 0.1M
2021-06-04 70.00 70.00 70.00 70.00 0.0M
2021-06-03 70.00 70.68 69.00 70.00 0.0M
2021-06-02 70.00 69.00 69.00 70.00 0.0M
2021-06-01 70.00 69.00 69.00 70.00 0.0M
2021-05-28 70.00 69.00 69.00 70.00 0.0M
2021-05-27 70.00 70.00 70.00 70.00 0.0M
2021-05-26 70.00 70.00 70.00 70.00 0.0M
2021-05-25 70.00 70.00 70.00 70.00 0.0M
2021-05-24 70.00 70.00 70.00 70.00 0.0M
2021-05-21 70.00 70.68 70.68 70.00 0.0M
2021-05-20 70.00 69.00 69.00 70.00 0.0M
2021-05-19 70.00 70.00 70.00 70.00 0.0M
2021-05-18 70.00 70.00 70.00 70.00 0.0M
2021-05-17 70.00 70.68 70.68 70.00 0.0M
2021-05-14 70.00 70.00 70.00 70.00 0.0M
2021-05-13 70.00 70.00 70.00 70.00 0.0M
2021-05-12 70.00 68.00 68.00 70.00 0.0M
2021-05-11 70.00 70.00 70.00 70.00 0.0M
2021-05-10 70.00 70.68 70.68 70.00 0.0M
2021-05-07 70.00 70.00 70.00 70.00 0.0M
2021-05-06 70.00 70.00 70.00 70.00 0.0M
2021-05-05 70.00 69.00 69.00 70.00 0.0M
2021-05-04 70.00 69.00 69.00 70.00 0.1M
2021-04-30 70.00 68.50 68.50 70.00 0.0M
2021-04-29 70.00 68.50 68.50 70.00 0.0M
2021-04-28 70.00 68.50 68.50 70.00 0.0M
2021-04-27 70.00 69.00 69.00 70.00 0.0M
2021-04-26 70.00 70.00 70.00 70.00 0.0M
2021-04-23 70.00 70.00 70.00 70.00 0.0M
2021-04-22 70.00 69.00 69.00 70.00 0.0M
2021-04-21 70.00 69.00 69.00 70.00 0.0M
2021-04-20 70.00 69.00 69.00 70.00 0.0M
2021-04-19 70.00 70.00 70.00 70.00 0.0M
2021-04-16 70.00 70.00 70.00 70.00 0.0M
2021-04-15 70.00 70.00 70.00 70.00 0.0M
2021-04-14 70.00 70.00 70.00 70.00 0.0M
2021-04-13 70.00 69.00 69.00 70.00 0.0M
2021-04-12 70.00 70.00 70.00 70.00 0.0M
2021-04-09 70.00 68.50 68.50 70.00 0.0M
2021-04-08 70.00 69.00 69.00 70.00 0.0M
2021-04-07 70.00 70.00 70.00 70.00 0.0M
2021-04-06 70.00 70.68 69.00 70.00 0.0M
2021-04-01 70.00 70.68 70.68 70.00 0.0M
2021-03-31 70.00 71.00 69.00 70.00 0.0M
2021-03-30 70.00 69.00 69.00 70.00 0.0M
2021-03-29 70.00 70.00 70.00 70.00 0.0M
2021-03-26 70.00 69.00 69.00 70.00 0.0M
2021-03-25 70.00 70.42 69.00 69.00 3.3M
2021-03-24 70.00 70.00 70.00 70.00 0.0M
2021-03-23 70.00 69.00 69.00 70.00 0.0M
2021-03-22 70.00 70.00 70.00 70.00 0.0M
2021-03-19 70.00 69.00 68.50 68.50 0.0M
2021-03-18 70.00 69.00 69.00 70.00 0.0M
2021-03-17 70.00 68.00 68.00 70.00 0.0M
2021-03-16 70.00 69.00 69.00 70.00 0.0M
2021-03-15 70.00 68.50 68.50 70.00 0.0M
2021-03-12 70.00 70.00 70.00 70.00 0.0M
2021-03-11 70.00 69.00 69.00 70.00 0.0M
2021-03-10 70.00 68.50 68.50 68.50 0.0M
2021-03-09 70.00 70.00 70.00 70.00 0.0M
2021-03-08 70.00 70.00 70.00 70.00 0.0M
2021-03-05 70.00 70.00 70.00 70.00 0.0M
2021-03-04 70.00 68.50 68.50 68.50 0.0M
2021-03-03 70.00 68.00 68.00 70.00 0.1M
2021-03-02 70.00 68.00 68.00 70.00 0.0M
2021-03-01 70.00 70.00 70.00 70.00 0.0M
2021-02-26 70.00 68.00 68.00 70.00 0.1M
2021-02-25 70.00 70.68 68.00 70.00 0.0M
2021-02-24 70.00 68.00 68.00 70.00 0.0M
2021-02-23 70.00 68.00 68.00 70.00 0.0M
2021-02-22 70.00 70.68 68.00 70.00 0.0M
2021-02-19 70.00 70.00 70.00 70.00 0.0M
2021-02-18 70.00 70.68 68.00 70.00 0.0M
2021-02-17 70.00 70.00 70.00 70.00 0.0M
2021-02-16 70.00 68.00 68.00 70.00 0.0M
2021-02-15 70.00 70.00 70.00 70.00 0.0M
2021-02-12 70.00 70.00 70.00 70.00 0.0M
2021-02-11 70.00 68.00 68.00 70.00 0.0M
2021-02-10 70.00 70.68 68.00 70.00 0.0M
2021-02-09 70.00 68.00 68.00 70.00 0.0M
2021-02-08 70.00 68.50 68.00 70.00 0.0M
2021-02-05 70.00 70.20 69.00 70.00 0.0M
2021-02-04 70.00 70.68 67.50 70.00 0.0M
2021-02-03 70.00 70.00 70.00 70.00 0.0M
2021-02-02 70.00 68.00 68.00 70.00 0.0M
2021-02-01 70.00 71.00 68.00 70.00 0.0M
2021-01-29 70.00 70.00 70.00 70.00 0.0M
2021-01-28 70.00 70.00 70.00 70.00 0.0M
2021-01-27 64.50 62.50 62.50 64.50 0.0M
2021-01-26 64.50 63.00 63.00 64.50 0.0M
2021-01-25 64.50 64.50 64.50 64.50 0.0M
2021-01-22 64.50 65.20 65.20 64.50 0.0M
2021-01-21 64.50 62.00 62.00 64.50 0.0M
2021-01-20 64.50 64.50 64.50 64.50 0.0M
2021-01-19 64.50 64.50 64.50 64.50 0.0M
2021-01-18 64.50 62.00 62.00 64.50 0.0M
2021-01-15 64.50 64.50 64.50 64.50 0.0M
2021-01-14 64.50 65.20 62.50 64.50 0.0M
2021-01-13 64.50 65.20 62.50 64.50 0.0M
2021-01-12 64.50 64.50 64.50 64.50 0.0M
2021-01-11 64.50 64.50 64.50 64.50 0.0M
2021-01-08 64.50 65.20 63.50 64.50 0.0M
2021-01-07 64.50 63.50 63.50 64.50 0.0M
2021-01-06 64.50 62.50 62.50 64.50 0.0M
2021-01-05 64.50 65.50 65.50 64.50 0.0M
2021-01-04 65.00 63.00 63.00 64.50 0.0M