Capita PLC

CPI
🏛️ 英国 →
263.00
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
2023-12-29 332.82 334.80 325.50 330.00 0.1M
2023-12-28 319.20 342.60 319.20 331.80 0.1M
2023-12-27 336.00 344.70 315.60 335.10 0.2M
2023-12-22 334.50 334.80 322.80 334.20 0.1M
2023-12-21 327.00 330.00 320.77 328.20 0.2M
2023-12-20 344.70 345.30 324.30 328.80 0.4M
2023-12-19 328.80 334.50 319.50 329.10 0.2M
2023-12-18 317.70 341.10 315.30 326.10 0.5M
2023-12-15 310.50 325.05 310.50 321.60 0.8M
2023-12-14 310.20 322.20 301.80 315.00 0.7M
2023-12-13 300.00 315.00 300.00 311.10 0.3M
2023-12-12 311.10 314.70 294.36 302.10 0.4M
2023-12-11 308.10 315.30 300.00 307.20 0.2M
2023-12-08 312.00 316.50 306.88 310.50 0.4M
2023-12-07 312.00 316.80 302.48 314.10 0.2M
2023-12-06 296.25 317.40 296.25 310.50 0.3M
2023-12-05 286.20 319.20 286.20 307.50 0.4M
2023-12-04 298.50 318.30 298.50 307.50 0.5M
2023-12-01 285.00 303.00 284.40 300.00 0.3M
2023-11-30 291.00 292.91 283.20 286.50 0.4M
2023-11-29 283.13 291.15 279.03 289.35 0.2M
2023-11-28 291.07 299.70 264.77 283.95 0.2M
2023-11-27 310.65 318.90 282.15 284.70 0.2M
2023-11-24 304.50 307.50 297.75 298.50 0.1M
2023-11-23 312.00 315.60 298.20 304.50 0.3M
2023-11-22 303.00 324.00 303.00 314.70 0.4M
2023-11-21 296.25 324.00 292.65 309.00 0.7M
2023-11-20 283.50 294.60 278.10 288.00 0.1M
2023-11-17 277.20 291.45 273.30 275.10 0.3M
2023-11-16 285.00 293.85 279.75 282.15 0.1M
2023-11-15 285.15 296.85 272.70 285.60 0.3M
2023-11-14 258.00 286.80 258.00 285.30 0.3M
2023-11-13 266.70 277.05 258.15 266.55 0.2M
2023-11-10 271.50 281.10 264.00 266.40 0.2M
2023-11-09 270.00 277.35 257.40 274.80 0.1M
2023-11-08 270.00 285.00 268.65 268.80 0.2M
2023-11-07 265.20 277.20 265.20 271.80 0.3M
2023-11-06 255.00 275.85 255.00 269.40 0.1M
2023-11-03 255.00 273.75 255.00 266.55 0.3M
2023-11-02 248.70 262.05 248.70 258.75 0.2M
2023-11-01 248.70 257.96 246.90 253.65 0.2M
2023-10-31 251.56 256.95 249.45 251.55 0.3M
2023-10-30 240.64 252.60 237.75 249.75 0.3M
2023-10-27 230.25 241.91 228.95 241.50 0.3M
2023-10-26 235.80 238.02 229.20 232.05 0.3M
2023-10-25 247.50 254.01 235.50 238.05 0.4M
2023-10-24 258.38 260.70 248.40 248.70 0.2M
2023-10-23 248.55 257.20 244.50 255.45 0.2M
2023-10-20 253.80 262.35 247.65 250.95 0.3M
2023-10-19 257.26 260.25 252.66 259.20 0.1M
2023-10-18 261.15 261.45 254.25 258.45 0.2M
2023-10-17 252.88 262.54 251.85 258.75 0.2M
2023-10-16 250.20 256.50 240.00 253.95 0.2M
2023-10-13 259.80 259.80 249.21 250.65 0.2M
2023-10-12 259.58 269.70 256.35 259.80 0.3M
2023-10-11 264.00 266.39 259.35 264.00 0.2M
2023-10-10 252.64 262.20 252.60 261.60 0.4M
2023-10-09 253.65 257.55 248.25 252.60 0.2M
2023-10-06 250.52 264.30 238.50 252.00 0.4M
2023-10-05 243.74 250.25 243.60 246.00 0.2M
2023-10-04 246.92 258.90 243.01 246.00 0.2M
2023-10-03 252.71 253.80 243.75 247.50 0.3M
2023-10-02 251.66 262.65 247.50 251.10 0.3M
2023-09-29 243.00 261.45 243.00 255.30 0.5M
2023-09-28 255.00 255.00 244.50 247.35 0.4M
2023-09-27 262.60 265.65 251.25 251.25 0.4M
2023-09-26 256.70 262.95 255.15 255.15 0.3M
2023-09-25 268.06 269.23 255.75 261.60 0.3M
2023-09-22 262.01 269.70 258.35 267.00 0.5M
2023-09-21 252.55 262.05 252.55 261.15 0.3M
2023-09-20 253.50 255.30 247.50 253.35 0.3M
2023-09-19 251.10 252.45 246.00 247.35 0.3M
2023-09-18 246.75 260.08 246.00 246.00 0.5M
2023-09-15 256.50 265.50 253.20 256.95 3.0M
2023-09-14 254.40 265.20 249.45 256.05 0.5M
2023-09-13 246.15 262.04 246.15 253.95 0.5M
2023-09-12 250.35 253.80 246.45 253.80 0.4M
2023-09-11 245.40 250.95 245.40 248.85 0.3M
2023-09-08 247.95 247.95 242.40 245.40 0.5M
2023-09-07 243.60 253.65 243.45 243.45 1.2M
2023-09-06 256.20 256.35 243.75 249.45 1.0M
2023-09-05 264.15 265.06 254.40 256.80 0.5M
2023-09-04 265.29 271.80 261.15 263.40 0.3M
2023-09-01 275.85 275.85 261.93 262.80 0.5M
2023-08-31 262.65 274.35 262.65 270.60 0.6M
2023-08-30 267.00 272.40 264.60 265.50 0.2M
2023-08-29 275.85 275.85 266.10 270.00 0.3M
2023-08-25 270.00 270.66 261.60 263.70 0.6M
2023-08-24 284.10 284.85 269.40 269.40 0.5M
2023-08-23 281.40 286.07 274.95 282.15 0.3M
2023-08-22 278.40 290.10 274.20 275.70 0.4M
2023-08-21 288.00 288.00 276.30 282.30 0.5M
2023-08-18 289.82 292.95 274.73 282.15 0.6M
2023-08-17 294.70 294.70 279.57 283.80 0.4M
2023-08-16 299.59 302.70 286.50 287.25 0.6M
2023-08-15 304.50 307.97 294.60 297.45 0.4M
2023-08-14 315.00 315.00 300.46 303.60 0.6M
2023-08-11 311.40 323.10 302.59 313.50 1.1M
2023-08-10 299.85 305.70 286.95 304.50 0.6M
2023-08-09 311.10 313.80 292.50 292.95 1.0M
2023-08-08 297.00 309.60 292.32 299.10 1.1M
2023-08-07 343.50 343.50 303.30 305.10 1.8M
2023-08-04 393.00 418.80 327.30 329.10 2.8M
2023-08-03 401.36 405.30 396.00 402.60 0.3M
2023-08-02 405.00 408.00 390.90 400.50 0.2M
2023-08-01 415.64 421.20 403.80 404.40 0.7M
2023-07-31 432.33 433.47 413.70 414.30 0.4M
2023-07-28 415.50 423.00 413.40 419.70 0.2M
2023-07-27 433.20 433.80 422.10 423.00 0.1M
2023-07-26 420.00 428.10 415.42 426.60 0.3M
2023-07-25 415.00 426.60 415.00 417.00 0.1M
2023-07-24 418.52 423.00 407.54 419.70 0.1M
2023-07-21 427.50 434.10 416.70 421.20 0.2M
2023-07-20 427.65 439.80 423.00 428.70 0.2M
2023-07-19 426.30 435.00 423.28 430.50 0.3M
2023-07-18 417.30 423.00 411.88 420.60 0.2M
2023-07-17 438.00 438.00 414.30 417.30 0.1M
2023-07-14 440.68 445.49 428.10 432.30 0.2M
2023-07-13 433.80 445.21 426.90 444.00 0.2M
2023-07-12 412.81 436.33 409.76 431.70 0.2M
2023-07-11 399.60 411.89 397.80 410.10 0.1M
2023-07-10 408.47 412.50 396.30 406.50 0.1M
2023-07-07 412.90 418.50 392.80 405.00 0.1M
2023-07-06 397.50 407.61 397.50 405.30 0.2M
2023-07-05 415.20 416.10 402.60 410.40 0.2M
2023-07-04 410.70 417.30 404.36 414.60 2.6M
2023-07-03 414.00 428.82 411.93 412.50 0.3M
2023-06-30 423.00 429.90 405.00 411.60 1.6M
2023-06-29 418.50 427.20 398.40 424.80 0.5M
2023-06-28 429.60 429.60 407.24 411.60 0.6M
2023-06-27 429.00 429.00 403.66 407.10 0.2M
2023-06-26 433.20 433.20 416.81 418.80 0.7M
2023-06-23 459.30 468.60 421.50 426.90 0.3M
2023-06-22 465.00 465.00 434.10 438.00 0.1M
2023-06-21 450.60 459.60 442.50 449.70 0.3M
2023-06-20 472.20 472.20 447.60 454.20 0.3M
2023-06-19 468.90 500.10 459.90 468.60 0.3M
2023-06-16 487.50 501.30 477.60 480.00 2.6M
2023-06-15 493.56 507.30 475.14 483.00 0.1M
2023-06-14 513.00 513.00 484.80 486.60 0.1M
2023-06-13 518.40 522.00 481.80 494.40 0.1M
2023-06-12 492.30 502.80 492.30 494.40 0.1M
2023-06-09 480.00 516.30 480.00 497.70 0.1M
2023-06-08 496.50 502.80 490.75 500.40 0.2M
2023-06-07 497.70 502.50 480.30 492.60 0.2M
2023-06-06 507.00 509.10 483.00 496.50 0.2M
2023-06-05 525.00 533.59 505.50 511.20 0.1M
2023-06-02 524.40 538.94 510.47 523.80 0.2M
2023-06-01 510.00 519.00 502.38 517.20 0.2M
2023-05-31 502.20 517.80 487.50 501.60 0.5M
2023-05-30 481.20 502.35 475.66 493.20 0.1M
2023-05-26 492.00 496.50 479.70 492.60 0.1M
2023-05-25 464.40 488.64 457.50 486.90 0.1M
2023-05-24 497.40 497.40 465.00 471.30 0.1M
2023-05-23 488.10 491.40 476.70 477.00 0.1M
2023-05-22 489.90 489.90 465.30 483.90 0.3M
2023-05-19 475.80 489.90 460.80 481.50 0.1M
2023-05-18 494.40 494.40 469.71 483.60 0.1M
2023-05-17 475.50 493.20 468.21 478.50 0.1M
2023-05-16 465.00 485.10 451.50 478.80 0.2M
2023-05-15 498.30 507.90 465.30 466.80 0.3M
2023-05-12 476.40 517.80 476.40 498.30 0.2M
2023-05-11 502.50 502.50 477.11 481.50 0.1M
2023-05-10 537.30 539.40 490.50 494.70 0.2M
2023-05-09 506.10 552.90 467.70 514.80 0.4M
2023-05-05 492.00 509.10 475.20 500.10 0.1M
2023-05-04 468.60 507.60 464.49 486.90 0.5M
2023-05-03 487.50 513.45 485.40 487.50 0.2M
2023-05-02 509.10 520.50 493.80 501.30 0.1M
2023-04-28 531.60 531.60 505.80 521.10 0.2M
2023-04-27 497.40 514.80 497.40 507.00 0.1M
2023-04-26 498.00 511.50 497.70 509.10 0.1M
2023-04-25 493.80 517.20 493.80 507.90 0.1M
2023-04-24 507.00 528.30 500.70 519.00 0.1M
2023-04-21 495.30 516.60 495.00 513.90 0.5M
2023-04-20 525.90 525.90 495.00 498.90 0.3M
2023-04-19 510.00 516.00 499.20 503.10 0.3M
2023-04-18 505.80 523.32 505.80 513.60 0.4M
2023-04-17 545.10 555.00 499.20 506.10 1.1M
2023-04-14 549.30 560.70 549.30 559.20 0.1M
2023-04-13 535.20 554.10 518.40 550.20 0.1M
2023-04-12 535.50 538.50 521.40 536.70 0.2M
2023-04-11 543.60 544.20 524.10 535.80 0.1M
2023-04-06 549.00 555.60 536.40 536.70 0.3M
2023-04-05 540.00 558.00 540.00 545.10 0.2M
2023-04-04 567.60 567.60 549.30 555.00 0.2M
2023-04-03 543.00 562.50 540.00 556.20 0.2M
2023-03-31 562.50 579.00 545.70 549.00 0.6M
2023-03-30 577.20 579.60 543.90 579.60 0.2M
2023-03-29 540.00 562.50 540.00 562.50 0.1M
2023-03-28 568.80 575.40 547.20 560.10 0.2M
2023-03-27 579.90 579.90 544.80 570.00 0.2M
2023-03-24 592.50 592.50 545.70 556.50 0.2M
2023-03-23 555.83 576.00 549.00 564.30 0.1M
2023-03-22 570.30 582.00 566.10 575.70 0.2M
2023-03-21 578.70 596.10 562.20 570.00 0.2M
2023-03-20 557.77 586.50 508.65 579.00 0.3M
2023-03-17 540.00 570.60 527.70 534.30 0.4M
2023-03-16 517.50 556.04 505.80 548.70 0.3M
2023-03-15 549.52 563.10 503.91 507.60 0.5M
2023-03-14 561.30 580.42 554.10 554.10 0.3M
2023-03-13 559.15 584.40 554.40 570.00 0.6M
2023-03-10 574.27 587.40 555.30 580.50 0.6M
2023-03-09 600.60 621.12 573.30 583.80 1.1M
2023-03-08 634.50 643.80 612.33 621.00 0.6M
2023-03-07 630.00 673.80 625.04 634.50 1.0M
2023-03-06 600.90 647.40 577.58 639.60 1.2M
2023-03-03 524.70 596.70 513.60 586.80 1.8M
2023-03-02 455.70 524.37 430.20 522.90 1.6M
2023-03-01 432.60 440.97 413.10 436.80 0.4M
2023-02-28 438.00 440.40 430.50 432.30 0.2M
2023-02-27 420.00 449.70 420.00 435.90 0.2M
2023-02-24 436.17 436.17 420.30 428.70 0.1M
2023-02-23 413.17 438.90 411.60 432.60 0.2M
2023-02-22 420.12 436.50 411.30 428.70 0.1M
2023-02-21 447.00 447.00 417.00 419.10 0.1M
2023-02-20 450.00 450.00 416.10 426.00 0.2M
2023-02-17 450.00 450.00 426.30 433.50 0.1M
2023-02-16 436.50 438.00 427.61 432.90 0.1M
2023-02-15 429.90 449.10 429.90 434.10 0.1M
2023-02-14 427.50 449.70 427.50 436.20 0.1M
2023-02-13 437.53 447.60 432.60 432.60 0.1M
2023-02-10 441.72 450.60 429.60 438.00 0.3M
2023-02-09 447.00 450.90 433.50 449.70 0.2M
2023-02-08 415.50 447.00 415.50 435.00 0.3M
2023-02-07 429.30 434.10 419.36 422.40 0.2M
2023-02-06 425.86 438.00 418.80 435.30 0.2M
2023-02-03 428.55 438.60 421.92 438.60 0.2M
2023-02-02 412.44 429.30 412.44 427.20 0.2M
2023-02-01 405.00 428.73 405.00 420.30 0.2M
2023-01-31 415.10 424.80 413.08 419.70 0.1M
2023-01-30 414.18 424.80 405.30 423.60 0.1M
2023-01-27 414.81 425.10 405.30 422.40 0.1M
2023-01-26 420.30 425.40 406.20 419.10 0.2M
2023-01-25 405.00 421.20 405.00 412.50 0.1M
2023-01-24 409.50 420.30 405.90 415.20 0.1M
2023-01-23 409.19 424.80 405.30 418.50 0.1M
2023-01-20 404.40 414.60 398.10 413.10 0.1M
2023-01-19 427.50 427.50 402.00 405.00 0.2M
2023-01-18 405.30 419.70 405.30 412.20 0.1M
2023-01-17 405.00 422.61 405.00 412.50 0.6M
2023-01-16 407.70 432.90 406.88 416.70 0.1M
2023-01-13 411.05 427.80 405.30 409.50 0.2M
2023-01-12 417.60 420.90 386.78 419.40 0.2M
2023-01-11 389.10 407.02 387.00 405.90 0.1M
2023-01-10 408.00 421.80 397.50 399.00 0.3M
2023-01-09 414.00 419.40 396.60 414.00 0.5M
2023-01-06 420.00 420.00 406.80 410.40 0.2M
2023-01-05 405.00 414.90 398.10 411.00 0.4M
2023-01-04 382.50 403.50 375.30 402.00 0.5M
2023-01-03 373.20 380.70 360.25 378.00 0.2M