Checkit PLC

CKT
🏛️ 英国 →
16.50
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 19.00 19.00 19.00 19.00 0.0M
2022-12-29 19.00 19.00 19.00 19.00 0.0M
2022-12-28 19.00 19.00 19.00 19.00 0.0M
2022-12-23 19.00 19.00 19.00 19.00 0.0M
2022-12-22 19.00 19.80 19.80 19.00 0.0M
2022-12-21 19.00 19.80 18.55 19.00 0.2M
2022-12-20 20.00 20.70 18.55 19.00 0.1M
2022-12-19 17.50 20.88 17.88 20.00 0.1M
2022-12-16 17.50 17.50 17.50 17.50 0.0M
2022-12-15 17.25 18.00 17.00 17.50 0.1M
2022-12-14 17.50 17.88 17.06 17.25 0.1M
2022-12-13 17.25 18.00 17.05 17.50 0.3M
2022-12-12 14.50 17.40 14.99 17.25 1.9M
2022-12-09 14.00 14.88 13.74 14.50 5.0M
2022-12-08 14.50 14.24 13.90 14.00 0.2M
2022-12-07 14.50 14.25 14.00 14.50 0.2M
2022-12-06 14.75 15.38 14.00 14.50 0.0M
2022-12-05 15.25 15.90 14.13 14.75 0.1M
2022-12-02 16.00 15.30 14.63 15.25 1.9M
2022-12-01 16.25 15.58 15.58 16.00 0.0M
2022-11-30 16.25 15.58 15.58 16.25 0.0M
2022-11-29 16.25 16.25 16.25 16.25 0.0M
2022-11-28 16.25 16.25 16.25 16.25 0.0M
2022-11-25 16.25 16.00 15.58 16.25 0.3M
2022-11-24 16.25 16.60 15.57 16.25 0.3M
2022-11-23 16.50 16.00 16.00 16.25 0.1M
2022-11-22 16.50 16.00 16.00 16.50 0.0M
2022-11-21 16.50 16.66 16.66 16.50 0.0M
2022-11-18 16.50 16.70 16.70 16.50 0.0M
2022-11-17 16.50 16.16 16.16 16.50 0.0M
2022-11-16 16.50 17.00 16.20 16.50 0.4M
2022-11-15 16.50 17.00 16.16 16.50 0.0M
2022-11-14 16.25 16.70 16.16 16.50 0.1M
2022-11-11 16.00 16.40 15.16 16.25 0.1M
2022-11-10 16.00 15.16 15.00 16.00 0.0M
2022-11-09 15.50 16.50 15.00 16.00 1.1M
2022-11-08 17.00 16.10 14.20 15.50 0.4M
2022-11-07 16.50 17.00 16.06 17.00 0.0M
2022-11-04 17.50 17.50 16.05 16.50 0.2M
2022-11-03 17.50 17.50 17.50 17.50 0.0M
2022-11-02 18.00 17.00 17.00 17.50 0.0M
2022-11-01 18.00 17.00 17.00 18.00 0.0M
2022-10-31 18.00 18.00 18.00 18.00 0.0M
2022-10-28 18.00 18.00 18.00 18.00 0.0M
2022-10-27 18.00 18.00 17.00 18.00 0.0M
2022-10-26 18.00 18.00 18.00 18.00 0.0M
2022-10-25 18.00 17.00 17.00 18.00 0.0M
2022-10-24 18.00 17.78 17.78 18.00 0.0M
2022-10-21 18.00 17.90 17.00 18.00 0.0M
2022-10-20 18.00 17.95 17.90 18.00 0.0M
2022-10-19 18.00 18.00 18.00 18.00 0.0M
2022-10-18 18.00 17.95 17.93 18.00 0.0M
2022-10-17 18.00 17.40 17.06 18.00 0.2M
2022-10-14 18.00 17.95 17.31 18.00 0.1M
2022-10-13 19.50 19.75 17.00 17.50 0.4M
2022-10-12 19.50 19.75 19.00 19.50 0.0M
2022-10-11 19.50 19.70 19.69 19.50 0.0M
2022-10-10 19.50 19.70 19.00 19.50 0.0M
2022-10-07 19.50 19.75 19.00 19.50 0.0M
2022-10-06 19.50 20.00 19.75 19.50 0.0M
2022-10-05 20.50 19.15 19.00 19.50 0.0M
2022-10-04 20.50 19.50 19.15 20.50 0.7M
2022-10-03 20.50 19.16 19.15 20.50 0.0M
2022-09-30 21.00 20.40 20.00 20.50 0.1M
2022-09-29 21.00 21.00 21.00 21.00 0.0M
2022-09-28 21.00 20.90 20.00 21.00 0.0M
2022-09-27 21.00 20.94 20.94 21.00 0.0M
2022-09-26 21.00 20.96 20.00 21.00 0.1M
2022-09-23 21.00 22.00 20.26 21.00 4.2M
2022-09-22 21.50 21.75 20.60 21.00 0.1M
2022-09-21 21.50 21.94 21.94 21.50 0.0M
2022-09-20 21.50 22.00 21.11 21.50 0.1M
2022-09-16 20.00 22.00 19.36 21.50 0.2M
2022-09-15 20.00 20.68 19.00 20.00 0.0M
2022-09-14 19.00 20.88 18.88 20.00 0.1M
2022-09-13 20.00 20.00 19.32 19.00 0.0M
2022-09-12 20.50 20.00 19.00 20.00 0.1M
2022-09-09 20.50 20.75 20.00 20.50 0.1M
2022-09-08 20.50 20.75 20.25 20.50 0.0M
2022-09-07 22.50 21.88 20.11 20.50 0.2M
2022-09-06 21.50 22.90 21.87 22.50 0.1M
2022-09-05 21.50 21.88 21.88 21.50 0.0M
2022-09-02 21.50 21.88 21.35 21.50 0.0M
2022-09-01 21.50 21.67 21.15 21.50 0.1M
2022-08-31 23.50 22.89 21.25 21.50 0.1M
2022-08-30 24.00 25.80 22.36 24.00 0.2M
2022-08-26 24.00 24.84 22.65 24.00 0.0M
2022-08-25 24.00 24.84 24.84 24.00 0.0M
2022-08-24 24.00 24.84 22.65 24.00 0.0M
2022-08-23 24.50 24.90 23.00 24.00 0.1M
2022-08-22 24.50 24.90 23.00 24.50 0.1M
2022-08-19 24.50 24.50 24.50 24.50 0.0M
2022-08-18 25.00 26.00 23.15 24.50 0.0M
2022-08-17 25.00 26.00 25.00 25.00 0.0M
2022-08-16 25.00 26.00 25.00 25.00 0.1M
2022-08-15 23.50 25.68 23.75 25.00 0.3M
2022-08-12 27.50 27.49 23.00 23.50 0.9M
2022-08-11 30.00 30.00 25.00 27.50 0.5M
2022-08-10 29.00 29.30 28.12 29.00 0.0M
2022-08-09 29.00 29.40 28.12 29.00 0.0M
2022-08-08 29.00 28.12 28.12 29.00 0.0M
2022-08-05 29.00 29.27 29.27 29.00 0.0M
2022-08-04 29.00 29.00 29.00 29.00 0.0M
2022-08-03 29.00 29.30 29.30 29.00 0.0M
2022-08-02 29.00 29.30 28.10 29.00 0.0M
2022-08-01 29.50 28.90 28.00 29.00 0.1M
2022-07-29 30.00 29.50 29.00 29.00 0.1M
2022-07-28 30.00 30.00 29.25 30.00 0.2M
2022-07-27 30.00 29.00 29.00 30.00 0.0M
2022-07-26 31.50 31.00 29.20 30.00 0.1M
2022-07-25 32.00 31.70 30.33 31.50 0.0M
2022-07-22 32.00 31.25 31.25 32.00 0.0M
2022-07-21 32.00 32.39 31.00 32.00 0.0M
2022-07-20 32.00 32.39 31.00 32.00 0.1M
2022-07-19 32.00 32.00 32.00 32.00 0.0M
2022-07-18 32.00 32.49 31.20 32.00 0.0M
2022-07-15 33.00 32.00 31.26 32.00 0.0M
2022-07-14 33.00 33.00 33.00 33.00 0.0M
2022-07-13 33.00 33.00 33.00 33.00 0.0M
2022-07-12 33.00 33.00 33.00 33.00 0.0M
2022-07-11 33.00 33.00 33.00 33.00 0.0M
2022-07-08 33.00 33.00 33.00 33.00 0.0M
2022-07-07 33.00 32.20 32.20 33.00 0.0M
2022-07-06 33.50 32.20 32.20 33.00 0.0M
2022-07-05 33.50 32.55 32.55 33.50 0.0M
2022-07-04 35.00 34.25 32.55 33.50 0.0M
2022-07-01 35.00 34.80 34.00 35.00 0.0M
2022-06-30 35.00 34.80 34.00 35.00 0.0M
2022-06-29 35.00 35.00 35.00 35.00 0.0M
2022-06-28 35.00 35.00 35.00 35.00 0.0M
2022-06-27 35.00 35.10 35.10 35.00 0.0M
2022-06-24 35.00 35.05 35.05 35.00 0.0M
2022-06-23 35.00 35.00 35.00 35.00 0.0M
2022-06-22 35.00 34.00 34.00 35.00 0.0M
2022-06-21 35.00 34.28 34.28 35.00 0.0M
2022-06-20 35.00 35.00 35.00 35.00 0.0M
2022-06-17 35.00 35.06 34.00 35.00 0.0M
2022-06-16 35.00 34.00 34.00 35.00 0.0M
2022-06-15 35.00 35.18 34.00 35.00 0.0M
2022-06-14 35.00 35.21 34.25 35.00 0.1M
2022-06-13 36.00 36.00 34.31 35.00 0.2M
2022-06-10 34.00 37.00 32.36 36.00 0.4M
2022-06-09 34.00 34.20 33.00 34.00 0.0M
2022-06-08 34.50 34.94 32.00 34.00 0.3M
2022-06-07 36.00 35.50 33.00 34.50 0.2M
2022-06-06 36.00 34.40 34.00 36.00 0.0M
2022-06-01 36.00 36.00 36.00 36.00 0.0M
2022-05-31 36.00 36.76 34.40 36.00 0.0M
2022-05-30 36.00 34.55 34.40 36.00 0.0M
2022-05-27 36.00 36.00 35.00 36.00 0.1M
2022-05-26 36.00 36.00 35.44 36.00 0.1M
2022-05-25 36.00 37.00 37.00 36.00 0.0M
2022-05-24 36.00 34.66 34.66 36.00 0.1M
2022-05-23 36.00 34.66 34.66 36.00 0.0M
2022-05-20 35.50 37.68 34.40 36.00 0.1M
2022-05-19 35.50 33.00 33.00 35.50 0.0M
2022-05-18 35.50 36.00 33.00 35.50 0.0M
2022-05-17 35.50 36.00 33.10 35.50 0.0M
2022-05-16 35.50 35.90 35.90 35.50 0.0M
2022-05-13 35.50 34.10 34.10 35.50 0.0M
2022-05-12 35.50 36.20 33.00 35.50 0.0M
2022-05-11 36.50 37.84 35.25 36.50 0.1M
2022-05-10 36.50 36.26 35.55 36.50 0.1M
2022-05-09 36.50 36.45 35.00 36.50 0.1M
2022-05-06 37.00 37.40 35.00 36.50 0.2M
2022-05-05 38.00 37.00 36.00 37.00 0.0M
2022-05-04 36.50 39.50 36.55 38.00 0.1M
2022-05-03 36.50 36.50 36.50 36.50 0.0M
2022-04-29 38.00 37.77 36.00 36.50 0.0M
2022-04-28 38.00 38.00 36.00 38.00 0.1M
2022-04-27 38.00 38.72 36.06 38.00 0.1M
2022-04-26 38.50 39.12 37.00 38.00 0.1M
2022-04-25 38.50 40.49 37.10 38.50 0.0M
2022-04-22 39.00 39.72 38.00 39.00 0.1M
2022-04-21 39.00 40.70 40.70 39.00 0.0M
2022-04-20 39.00 40.80 37.61 39.00 0.0M
2022-04-19 39.00 40.19 37.60 39.00 0.0M
2022-04-14 39.00 40.19 40.15 39.00 0.0M
2022-04-13 39.00 39.00 39.00 39.00 0.0M
2022-04-12 39.00 37.60 37.50 39.00 0.0M
2022-04-11 39.00 40.26 40.26 39.00 0.0M
2022-04-08 39.00 40.29 40.29 39.00 0.0M
2022-04-07 39.00 37.63 37.63 39.00 0.0M
2022-04-06 39.00 40.29 37.63 39.00 0.0M
2022-04-05 39.00 40.50 37.50 39.00 0.0M
2022-04-04 39.00 38.13 38.08 39.00 0.0M
2022-04-01 38.50 41.00 37.40 39.00 0.0M
2022-03-31 40.00 39.90 37.11 38.50 0.3M
2022-03-30 40.50 40.00 37.00 40.00 0.1M
2022-03-29 42.00 40.10 39.00 40.50 0.1M
2022-03-28 42.00 41.68 40.55 42.00 0.0M
2022-03-25 42.00 41.88 41.60 42.00 0.0M
2022-03-24 42.50 41.62 40.10 42.00 0.1M
2022-03-23 42.50 42.50 42.50 42.50 0.0M
2022-03-22 42.50 42.40 41.48 42.50 0.0M
2022-03-21 40.00 43.00 40.01 42.50 0.1M
2022-03-18 40.00 42.00 39.00 40.00 0.0M
2022-03-17 40.00 41.80 39.45 40.00 0.0M
2022-03-16 40.00 41.40 38.80 40.00 0.0M
2022-03-15 39.00 42.45 38.80 40.00 0.3M
2022-03-14 38.50 39.63 38.00 38.50 0.1M
2022-03-11 38.50 38.50 37.10 38.50 0.0M
2022-03-10 39.50 38.05 36.50 38.50 0.5M
2022-03-09 38.50 40.00 38.35 39.50 0.1M
2022-03-08 38.50 39.40 37.00 38.50 0.0M
2022-03-07 41.00 40.00 37.00 38.50 0.1M
2022-03-04 42.00 40.50 39.00 41.00 0.0M
2022-03-03 42.50 41.00 41.00 42.00 0.0M
2022-03-02 42.50 41.25 41.00 42.50 0.0M
2022-03-01 43.00 43.40 41.25 42.50 0.1M
2022-02-28 43.00 43.80 42.25 43.00 0.1M
2022-02-25 42.50 43.70 42.00 43.00 0.1M
2022-02-24 44.00 43.50 41.00 42.50 0.0M
2022-02-23 44.50 45.49 44.00 44.50 0.0M
2022-02-22 46.50 47.24 44.00 44.00 0.3M
2022-02-21 46.50 46.00 45.53 46.50 0.3M
2022-02-18 46.00 48.00 45.20 46.50 0.1M
2022-02-17 46.00 47.40 44.25 46.00 0.6M
2022-02-16 44.00 44.49 43.10 44.00 0.1M
2022-02-15 44.00 44.80 43.00 44.00 0.0M
2022-02-14 45.50 45.68 44.00 44.00 0.1M
2022-02-11 46.50 46.90 46.00 45.50 0.2M
2022-02-10 46.50 46.50 46.50 46.50 0.0M
2022-02-09 46.50 46.90 46.00 46.50 0.1M
2022-02-08 47.00 46.42 46.00 46.50 0.0M
2022-02-07 47.00 46.48 46.00 47.00 0.1M
2022-02-04 47.00 46.49 46.49 47.00 0.0M
2022-02-03 47.00 46.80 46.00 47.00 0.1M
2022-02-02 46.50 46.80 46.00 47.00 0.0M
2022-02-01 46.00 47.28 45.48 46.50 0.9M
2022-01-31 43.50 43.89 42.00 43.50 0.1M
2022-01-28 45.00 44.00 42.00 43.50 0.1M
2022-01-27 45.00 45.00 43.00 45.00 0.1M
2022-01-26 45.00 44.75 44.00 45.00 0.0M
2022-01-25 45.00 45.00 45.00 45.00 0.0M
2022-01-24 47.50 46.50 44.00 44.50 0.1M
2022-01-21 48.50 48.00 46.00 47.50 0.1M
2022-01-20 48.50 48.60 48.60 48.50 0.0M
2022-01-19 49.00 49.00 48.00 48.50 0.1M
2022-01-18 49.00 49.49 48.50 49.00 0.1M
2022-01-17 51.00 51.50 48.00 49.00 0.3M
2022-01-14 51.00 51.50 49.50 51.00 0.3M
2022-01-13 51.50 51.50 50.00 51.50 0.0M
2022-01-12 51.50 51.50 50.60 51.50 0.2M
2022-01-11 52.00 51.50 50.00 51.50 0.0M
2022-01-10 53.50 53.99 51.00 52.00 0.1M
2022-01-07 53.50 53.99 52.00 53.50 0.2M
2022-01-06 54.00 53.45 52.60 53.50 0.0M
2022-01-05 54.00 54.60 53.40 54.00 0.2M
2022-01-04 51.00 55.00 51.50 54.00 0.2M