凯尔特人

CCP
🏛️ 英国 →
175.00
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
2021-12-31 102.50 102.00 102.00 102.50 0.0M
2021-12-30 102.50 100.00 100.00 102.50 0.0M
2021-12-29 102.50 105.00 104.00 102.50 0.0M
2021-12-24 102.50 100.00 100.00 102.50 0.0M
2021-12-23 102.50 104.00 104.00 102.50 0.0M
2021-12-22 102.50 104.00 100.00 100.00 0.0M
2021-12-21 102.50 105.00 100.00 102.50 0.0M
2021-12-20 102.50 104.50 100.00 102.50 0.0M
2021-12-17 102.50 100.00 100.00 102.50 0.0M
2021-12-16 102.50 104.50 100.00 102.50 0.0M
2021-12-15 102.50 104.70 100.00 102.50 0.0M
2021-12-14 102.50 104.70 104.70 102.50 0.0M
2021-12-13 102.50 105.00 100.00 102.50 0.0M
2021-12-10 102.50 104.70 104.70 102.50 0.0M
2021-12-09 102.50 100.00 100.00 102.50 0.0M
2021-12-08 102.50 104.75 104.00 102.50 0.0M
2021-12-07 103.50 107.00 107.00 102.50 0.0M
2021-12-06 103.50 107.00 100.00 103.50 0.0M
2021-12-03 103.50 100.00 100.00 103.50 0.0M
2021-12-02 105.00 110.00 100.00 103.50 0.0M
2021-12-01 97.50 110.00 98.00 105.00 0.0M
2021-11-30 97.50 100.00 100.00 97.50 0.0M
2021-11-29 97.50 100.00 95.00 97.50 0.0M
2021-11-26 97.50 100.00 98.90 100.00 0.0M
2021-11-25 96.00 98.90 92.00 97.50 0.0M
2021-11-24 95.00 98.00 98.00 96.00 0.0M
2021-11-23 95.00 94.70 90.00 95.00 0.0M
2021-11-22 95.00 98.00 91.30 95.00 0.0M
2021-11-19 95.00 100.00 91.30 95.00 0.0M
2021-11-18 95.00 98.00 91.30 95.00 0.0M
2021-11-17 95.00 98.00 91.30 95.00 0.0M
2021-11-16 95.00 98.00 98.00 95.00 0.0M
2021-11-15 95.00 98.40 90.00 95.00 0.0M
2021-11-12 97.50 100.00 91.30 95.00 0.0M
2021-11-11 97.50 102.00 92.00 97.50 0.0M
2021-11-10 97.50 100.00 92.00 97.50 0.0M
2021-11-09 97.50 100.00 92.00 97.50 0.0M
2021-11-08 95.00 105.00 91.10 97.50 0.0M
2021-11-05 95.00 98.90 98.90 95.00 0.0M
2021-11-04 97.50 100.00 91.10 95.00 0.0M
2021-11-03 100.00 100.00 95.00 97.50 0.0M
2021-11-02 105.00 107.00 100.00 100.00 0.0M
2021-11-01 105.00 110.00 100.00 105.00 0.0M
2021-10-29 108.50 115.00 100.00 105.00 0.0M
2021-10-28 108.50 111.70 111.70 108.50 0.0M
2021-10-27 108.50 111.70 111.70 108.50 0.0M
2021-10-26 108.50 115.00 102.00 108.50 0.0M
2021-10-25 108.50 111.75 102.00 108.50 0.0M
2021-10-22 107.50 103.00 103.00 108.50 0.0M
2021-10-21 107.50 115.00 103.75 107.50 0.0M
2021-10-20 107.50 103.75 103.75 107.50 0.0M
2021-10-19 107.50 107.50 107.50 107.50 0.0M
2021-10-18 107.50 103.75 103.75 107.50 0.0M
2021-10-15 107.50 100.00 100.00 107.50 0.0M
2021-10-14 107.50 103.75 100.00 107.50 0.0M
2021-10-13 107.50 103.75 100.00 107.50 0.0M
2021-10-12 107.50 103.75 100.00 107.50 0.0M
2021-10-11 107.50 115.00 100.00 107.50 0.0M
2021-10-08 107.50 107.50 100.00 107.50 0.0M
2021-10-07 107.50 107.50 100.00 107.50 0.0M
2021-10-06 107.50 107.50 107.50 107.50 0.0M
2021-10-05 106.00 112.00 102.00 107.50 0.0M
2021-10-04 106.00 106.00 100.00 106.00 0.0M
2021-10-01 106.00 108.45 106.00 106.00 0.0M
2021-09-30 106.00 106.00 100.00 106.00 0.0M
2021-09-29 106.00 108.45 100.00 106.00 0.0M
2021-09-28 106.00 107.20 107.20 106.00 0.0M
2021-09-27 110.00 114.00 105.00 106.00 0.0M
2021-09-24 110.00 109.75 105.00 110.00 0.0M
2021-09-23 110.00 114.00 105.00 110.00 0.0M
2021-09-22 110.00 110.80 105.00 110.00 0.0M
2021-09-21 110.00 111.00 105.00 110.00 0.0M
2021-09-20 112.50 114.00 105.00 110.00 0.0M
2021-09-17 112.50 112.95 112.95 112.50 0.0M
2021-09-16 112.50 110.00 110.00 112.50 0.0M
2021-09-15 112.50 113.00 110.00 112.50 0.0M
2021-09-14 112.50 113.45 110.00 112.50 0.0M
2021-09-13 112.50 113.45 110.00 112.50 0.0M
2021-09-10 112.50 113.45 113.45 112.50 0.0M
2021-09-09 112.50 110.00 110.00 112.50 0.0M
2021-09-08 112.50 112.50 112.50 112.50 0.0M
2021-09-07 107.50 110.00 110.00 112.50 0.0M
2021-09-06 107.50 110.00 106.10 107.50 0.0M
2021-09-03 107.50 106.10 106.10 107.50 0.0M
2021-09-02 112.50 106.10 106.10 107.50 0.0M
2021-09-01 105.00 110.00 106.00 107.50 0.0M
2021-08-31 105.00 110.00 98.00 105.00 0.0M
2021-08-27 108.50 109.80 102.13 108.50 0.0M
2021-08-26 108.50 113.00 102.13 108.50 0.0M
2021-08-25 108.50 111.00 102.13 108.50 0.0M
2021-08-24 108.50 115.00 102.13 108.50 0.0M
2021-08-23 108.50 102.00 102.00 108.50 0.0M
2021-08-20 108.50 115.00 109.80 108.50 0.0M
2021-08-19 109.50 111.75 102.00 108.50 0.0M
2021-08-18 109.50 109.50 109.50 109.50 0.0M
2021-08-17 109.50 111.75 111.75 109.50 0.0M
2021-08-16 111.00 112.80 105.00 109.50 0.0M
2021-08-13 111.00 105.00 105.00 111.00 0.0M
2021-08-12 111.00 111.00 111.00 111.00 0.0M
2021-08-11 111.00 114.00 105.12 111.00 0.0M
2021-08-10 111.00 111.00 111.00 111.00 0.0M
2021-08-09 111.00 113.25 111.00 111.00 0.0M
2021-08-06 111.00 113.40 105.12 111.00 0.0M
2021-08-05 111.00 111.00 111.00 111.00 0.0M
2021-08-04 111.00 114.00 105.00 111.00 0.0M
2021-08-03 111.00 114.40 105.00 111.00 0.0M
2021-08-02 111.00 114.00 105.00 111.00 0.0M
2021-07-30 111.00 105.00 105.00 111.00 0.0M
2021-07-29 111.00 114.00 114.00 111.00 0.0M
2021-07-28 111.00 114.00 114.00 111.00 0.0M
2021-07-27 111.00 105.00 105.00 111.00 0.0M
2021-07-26 111.00 114.60 114.60 111.00 0.0M
2021-07-23 111.00 114.60 105.00 111.00 0.0M
2021-07-22 111.00 115.00 105.00 111.00 0.0M
2021-07-21 111.00 105.00 105.00 111.00 0.0M
2021-07-20 111.00 115.00 105.00 111.00 0.0M
2021-07-19 111.00 111.00 111.00 111.00 0.0M
2021-07-16 113.50 116.00 105.00 111.00 0.0M
2021-07-15 113.50 110.00 110.00 113.50 0.0M
2021-07-14 113.50 115.00 110.00 113.50 0.0M
2021-07-13 113.50 113.50 113.50 113.50 0.0M
2021-07-12 113.50 116.00 110.00 113.50 0.0M
2021-07-09 112.50 115.00 114.50 113.50 0.0M
2021-07-08 112.50 110.00 110.00 112.50 0.0M
2021-07-07 112.50 110.00 110.00 112.50 0.0M
2021-07-06 112.50 114.50 114.50 112.50 0.0M
2021-07-05 112.50 114.50 114.50 112.50 0.0M
2021-07-02 110.00 114.50 113.00 112.50 0.0M
2021-07-01 110.00 105.00 105.00 110.00 0.0M
2021-06-30 110.00 114.00 105.00 110.00 0.0M
2021-06-29 110.00 114.00 105.00 110.00 0.0M
2021-06-28 110.00 105.00 105.00 110.00 0.0M
2021-06-25 110.00 114.00 114.00 110.00 0.0M
2021-06-24 110.00 114.00 114.00 110.00 0.0M
2021-06-23 110.00 114.00 114.00 110.00 0.0M
2021-06-22 106.00 114.00 105.00 110.00 0.0M
2021-06-21 102.50 108.00 100.00 106.00 0.0M
2021-06-18 107.50 100.00 100.00 105.00 0.0M
2021-06-17 107.50 113.00 113.00 107.50 0.0M
2021-06-16 107.50 113.00 113.00 107.50 0.0M
2021-06-15 107.50 113.00 113.00 107.50 0.0M
2021-06-14 110.00 113.00 105.00 107.50 0.0M
2021-06-11 110.00 105.00 105.00 110.00 0.0M
2021-06-10 110.00 113.00 113.00 110.00 0.0M
2021-06-09 110.00 114.00 105.00 110.00 0.0M
2021-06-08 107.50 114.00 113.00 110.00 0.0M
2021-06-07 107.50 113.00 113.00 107.50 0.0M
2021-06-04 107.50 113.00 113.00 107.50 0.0M
2021-06-03 107.50 113.50 100.00 107.50 0.0M
2021-06-02 107.50 112.00 112.00 107.50 0.0M
2021-06-01 107.50 115.00 100.00 107.50 0.0M
2021-05-28 112.50 112.00 110.00 107.50 0.0M
2021-05-27 112.50 117.00 105.00 112.50 0.0M
2021-05-26 112.50 117.00 105.00 112.50 0.0M
2021-05-25 110.00 105.00 105.00 112.50 0.0M
2021-05-24 112.50 117.00 117.00 112.50 0.0M
2021-05-21 112.50 117.00 117.00 112.50 0.0M
2021-05-20 107.50 115.00 100.00 112.50 0.0M
2021-05-19 112.50 115.00 105.00 107.50 0.0M
2021-05-18 112.50 120.00 105.00 112.50 0.0M
2021-05-17 115.00 118.00 107.00 112.50 0.0M
2021-05-14 119.50 120.00 106.00 113.00 0.0M
2021-05-13 124.00 128.00 114.50 119.50 0.0M
2021-05-12 125.00 128.00 120.00 124.00 0.0M
2021-05-11 125.00 130.00 120.00 125.00 0.0M
2021-05-10 125.00 128.00 120.00 125.00 0.0M
2021-05-07 125.00 130.00 120.00 125.00 0.0M
2021-05-06 125.00 129.40 120.00 125.00 0.0M
2021-05-05 125.00 129.40 120.00 125.00 0.0M
2021-05-04 130.00 130.00 120.00 125.00 0.0M
2021-04-30 130.00 130.00 120.00 125.00 0.0M
2021-04-29 125.00 130.00 130.00 125.00 0.0M
2021-04-28 125.00 130.00 130.00 125.00 0.0M
2021-04-27 125.00 122.00 122.00 125.00 0.0M
2021-04-26 127.50 132.00 121.20 125.00 0.0M
2021-04-23 127.50 135.00 123.00 127.50 0.0M
2021-04-22 113.00 135.00 117.00 127.50 0.1M
2021-04-21 112.00 117.00 110.00 113.00 0.0M
2021-04-20 115.00 117.00 112.00 113.00 0.0M
2021-04-19 112.00 120.00 112.00 115.00 0.0M
2021-04-16 115.00 120.00 119.00 115.00 0.0M
2021-04-15 115.00 119.00 112.00 115.00 0.0M
2021-04-14 115.00 112.00 112.00 115.00 0.0M
2021-04-13 115.00 119.00 112.00 115.00 0.0M
2021-04-12 115.00 119.00 112.00 115.00 0.0M
2021-04-09 115.00 115.00 115.00 115.00 0.0M
2021-04-08 115.00 119.00 112.00 115.00 0.0M
2021-04-07 115.00 119.50 119.00 115.00 0.0M
2021-04-06 115.00 119.00 119.00 115.00 0.0M
2021-04-01 115.00 119.00 110.00 115.00 0.0M
2021-03-31 115.00 119.00 110.00 115.00 0.0M
2021-03-30 115.00 120.00 119.00 115.00 0.0M
2021-03-29 115.00 119.00 110.00 115.00 0.0M
2021-03-26 115.00 115.00 115.00 115.00 0.0M
2021-03-25 115.00 119.50 110.00 115.00 0.0M
2021-03-24 115.00 111.00 111.00 115.00 0.0M
2021-03-23 115.00 120.00 110.00 115.00 0.0M
2021-03-22 115.00 120.00 111.00 115.00 0.0M
2021-03-19 115.00 120.00 110.50 115.00 0.0M
2021-03-18 115.00 120.00 111.00 115.00 0.0M
2021-03-17 115.00 120.00 111.00 115.00 0.0M
2021-03-16 115.00 120.00 111.00 115.00 0.0M
2021-03-15 112.00 117.00 111.00 115.00 0.0M
2021-03-12 110.00 117.00 107.50 112.00 0.0M
2021-03-11 110.00 115.00 106.00 110.00 0.0M
2021-03-10 110.00 115.00 105.00 110.00 0.0M
2021-03-09 105.00 110.00 102.50 110.00 0.0M
2021-03-08 105.00 110.00 102.50 105.00 0.0M
2021-03-05 102.50 102.50 102.50 105.00 0.0M
2021-03-04 105.00 110.00 107.50 105.00 0.0M
2021-03-03 105.00 110.00 100.00 105.00 0.0M
2021-03-02 105.00 101.50 101.10 105.00 0.0M
2021-03-01 105.00 110.00 101.10 105.00 0.0M
2021-02-26 105.00 110.00 109.00 105.00 0.0M
2021-02-25 100.00 109.00 102.50 105.00 0.0M
2021-02-24 100.00 102.50 102.50 100.00 0.0M
2021-02-23 100.00 102.50 95.00 100.00 0.0M
2021-02-22 100.00 102.50 95.00 100.00 0.0M
2021-02-19 102.50 102.50 95.00 100.00 0.0M
2021-02-18 101.50 103.25 97.00 100.00 0.0M
2021-02-17 102.50 103.75 98.00 101.50 0.0M
2021-02-16 97.00 103.75 95.00 102.50 0.0M
2021-02-15 97.00 98.00 95.00 97.00 0.0M
2021-02-12 97.00 98.00 95.00 97.00 0.0M
2021-02-11 97.00 98.00 95.00 97.00 0.0M
2021-02-10 97.00 98.00 95.00 97.00 0.0M
2021-02-09 97.00 99.00 98.00 97.00 0.0M
2021-02-08 97.00 98.00 95.00 97.00 0.0M
2021-02-05 96.00 98.00 93.00 97.00 0.0M
2021-02-04 96.00 99.00 97.50 96.00 0.0M
2021-02-03 95.50 97.50 93.00 96.00 0.0M
2021-02-02 94.50 97.25 92.00 95.50 0.0M
2021-02-01 95.50 99.00 94.50 94.50 0.0M
2021-01-29 95.50 97.25 92.00 95.50 0.0M
2021-01-28 95.50 97.25 97.25 95.50 0.0M
2021-01-27 94.50 97.25 97.25 95.50 0.0M
2021-01-26 95.50 97.25 97.25 95.50 0.0M
2021-01-25 94.50 97.25 92.00 95.50 0.0M
2021-01-22 94.50 90.00 90.00 95.50 0.0M
2021-01-21 95.50 96.50 92.00 95.50 0.0M
2021-01-20 95.50 96.50 96.50 95.50 0.0M
2021-01-19 95.50 99.00 92.00 95.50 0.0M
2021-01-18 95.50 96.50 92.00 95.50 0.0M
2021-01-15 95.50 99.00 96.50 95.50 0.0M
2021-01-14 95.50 99.00 92.00 95.50 0.0M
2021-01-13 94.50 92.00 92.00 95.50 0.0M
2021-01-12 95.50 96.50 96.50 95.50 0.0M
2021-01-11 97.00 97.00 94.00 95.50 0.0M
2021-01-08 99.50 101.30 93.00 97.00 0.0M
2021-01-07 99.50 99.50 95.00 99.50 0.0M
2021-01-06 101.00 101.30 97.00 99.50 0.0M
2021-01-05 101.00 105.00 101.00 101.00 0.0M
2021-01-04 101.00 101.00 101.00 101.00 0.0M