City Of London Investment Trust

CTY
🏛️ 英国 →
501.00
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
08:00 497.00 498.40 497.00 498.30 20.4K
08:02 499.49 499.49 498.23 499.12 10.7K
08:03 498.90 498.90 498.90 498.90 0.1K
08:04 498.23 498.23 498.23 498.23 0.0K
08:06 499.50 499.50 499.17 499.17 5.4K
08:10 499.50 499.50 499.50 499.50 0.0K
08:11 500.00 500.00 500.00 500.00 0.0K
08:12 499.67 499.67 499.67 499.67 0.0K
08:13 500.00 500.00 500.00 500.00 0.0K
08:14 500.00 500.00 500.00 500.00 0.0K
08:15 500.00 500.00 500.00 500.00 0.1K
08:16 500.00 500.00 498.43 498.43 4.3K
08:17 498.42 498.42 498.42 498.42 0.0K
08:18 498.60 498.60 498.60 498.60 0.0K
08:20 499.00 499.00 499.00 499.00 0.0K
08:23 498.50 498.50 498.50 498.50 1.6K
08:25 499.00 499.00 499.00 499.00 0.0K
08:27 498.00 498.00 498.00 498.00 0.0K
08:28 499.00 499.00 499.00 499.00 0.0K
08:30 499.00 499.00 498.55 498.55 0.0K
08:31 499.50 499.50 499.00 499.00 0.6K
08:33 499.00 499.00 499.00 499.00 0.5K
08:34 499.00 499.00 499.00 499.00 0.0K
08:35 499.01 499.50 499.00 499.50 0.5K
08:42 499.00 499.00 499.00 499.00 2.1K
08:44 498.50 498.50 498.50 498.50 0.4K
08:46 499.50 499.50 499.50 499.50 0.0K
08:50 499.00 499.00 499.00 499.00 0.3K
08:55 499.50 499.50 499.50 499.50 0.1K
09:00 499.00 499.50 499.00 499.50 0.2K
09:01 498.84 498.94 498.84 498.94 0.0K
09:06 499.05 499.05 499.05 499.05 0.0K
09:08 499.50 499.50 499.50 499.50 0.0K
09:09 499.00 499.00 499.00 499.00 0.2K
09:13 499.50 500.00 499.50 500.00 8.8K
09:15 500.00 500.00 500.00 500.00 0.0K
09:17 500.00 500.00 500.00 500.00 0.0K
09:18 499.75 499.75 499.75 499.75 0.0K
09:19 499.75 499.75 499.75 499.75 1.0K
09:23 499.75 499.75 499.75 499.75 1.7K
09:24 499.75 499.75 499.75 499.75 1.7K
09:28 499.75 499.75 499.75 499.75 0.1K
09:30 499.78 499.78 499.75 499.75 0.3K
09:31 499.50 500.00 499.50 499.50 1.8K
09:32 499.44 499.44 499.44 499.44 0.8K
09:33 499.50 499.50 499.50 499.50 0.8K
09:34 499.55 499.55 499.55 499.55 0.0K
09:37 499.75 499.75 499.75 499.75 0.0K
09:41 499.75 499.75 499.75 499.75 1.5K
09:46 499.75 499.75 499.72 499.72 1.0K
09:49 499.72 499.72 499.72 499.72 2.1K
09:50 499.72 499.72 499.72 499.72 6.0K
09:51 499.75 499.75 499.75 499.75 0.4K
09:53 499.75 499.75 499.75 499.75 4.0K
09:54 500.00 500.00 499.50 499.50 0.0K
09:55 499.50 499.50 499.50 499.50 3.6K
09:56 499.44 499.50 499.44 499.50 2.2K
09:58 499.55 499.55 499.55 499.55 0.0K
10:00 499.00 499.00 499.00 499.00 0.0K
10:01 499.50 499.51 499.50 499.51 2.2K
10:03 500.00 500.00 500.00 500.00 0.0K
10:04 499.50 499.50 499.50 499.50 0.1K
10:09 499.51 499.51 499.50 499.50 3.4K
10:10 500.00 500.00 500.00 500.00 0.0K
10:11 499.44 499.44 499.44 499.44 4.4K
10:12 499.50 499.50 499.50 499.50 0.0K
10:13 499.49 499.49 499.49 499.49 77.4K
10:15 499.49 499.49 499.49 499.49 2.0K
10:16 499.44 499.44 499.44 499.44 77.0K
10:18 499.44 499.44 499.44 499.44 0.4K
10:19 499.40 499.40 499.40 499.40 0.4K
10:21 500.00 500.00 500.00 500.00 0.0K
10:25 499.44 499.44 499.44 499.44 3.6K
10:27 499.40 499.40 499.40 499.40 1.8K
10:28 499.40 499.40 499.40 499.40 0.4K
10:31 499.40 499.40 499.40 499.40 0.6K
10:34 499.00 499.00 499.00 499.00 0.0K
10:35 499.44 499.44 499.44 499.44 1.7K
10:38 499.40 499.40 499.40 499.40 0.1K
10:40 500.00 500.00 499.20 499.20 6.7K
10:41 499.20 499.20 499.20 499.20 1.7K
10:42 499.20 499.50 499.20 499.50 4.0K
10:45 499.20 499.20 499.00 499.00 0.2K
10:46 499.20 499.22 499.20 499.20 9.4K
10:47 498.70 498.70 498.70 498.70 3.2K
10:48 499.00 499.00 499.00 499.00 0.0K
10:49 498.72 498.72 498.72 498.72 0.7K
10:53 498.70 498.70 498.70 498.70 2.2K
10:56 498.63 498.63 498.63 498.63 14.3K
10:58 498.72 498.72 498.72 498.72 0.0K
10:59 498.70 498.70 498.70 498.70 0.0K
11:00 498.72 498.72 498.72 498.72 4.8K
11:03 498.70 498.70 498.70 498.70 0.2K
11:06 498.72 498.72 498.72 498.72 0.1K
11:08 498.70 498.70 498.70 498.70 0.0K
11:09 498.70 498.70 498.70 498.70 0.3K
11:11 498.70 498.70 498.70 498.70 0.1K
11:12 498.75 498.75 498.75 498.75 0.0K
11:13 498.50 498.50 498.50 498.50 0.0K
11:16 498.72 498.72 498.72 498.72 2.0K
11:20 498.70 498.72 498.70 498.70 11.2K
11:23 498.70 498.70 498.70 498.70 0.4K
11:24 499.00 499.00 499.00 499.00 0.0K
11:25 498.70 498.70 498.70 498.70 0.6K
11:26 498.70 498.70 498.70 498.70 1.5K
11:27 498.70 498.70 498.70 498.70 0.9K
11:32 498.50 498.50 498.50 498.50 0.3K
11:34 499.00 499.00 498.40 498.40 1.5K
11:35 498.75 498.75 498.75 498.75 0.0K
11:36 498.75 498.75 498.75 498.75 0.0K
11:40 499.00 499.00 499.00 499.00 0.7K
11:42 498.50 498.50 498.50 498.50 0.3K
11:43 498.70 498.70 498.70 498.70 2.0K
11:53 498.40 498.40 498.40 498.40 0.4K
11:54 498.40 499.00 498.40 499.00 1.0K
11:56 498.63 498.63 498.00 498.00 5.2K
11:57 497.89 497.89 497.89 497.89 1.1K
11:58 498.50 498.50 498.50 498.50 0.0K
12:05 498.13 498.13 497.50 497.50 3.1K
12:09 497.90 497.90 497.89 497.89 3.7K
12:12 498.00 498.00 497.99 497.99 1.6K
12:13 497.90 497.90 497.90 497.90 2.0K
12:16 498.20 498.20 498.20 498.20 0.0K
12:17 498.20 498.20 498.20 498.20 2.0K
12:20 498.50 498.50 498.50 498.50 4.1K
12:22 499.00 499.00 499.00 499.00 0.0K
12:26 498.50 498.50 498.50 498.50 0.1K
12:28 498.90 498.90 498.90 498.90 1.0K
12:31 498.50 498.70 498.50 498.70 0.3K
12:32 498.70 498.70 498.70 498.70 0.1K
12:38 498.70 498.70 498.70 498.70 1.0K
12:40 498.70 498.70 498.70 498.70 1.0K
12:41 498.70 498.75 498.70 498.75 4.3K
12:42 498.50 498.69 498.50 498.69 1.8K
12:43 498.70 499.00 498.50 499.00 2.0K
12:45 498.90 498.90 498.72 498.72 2.0K
12:46 499.00 499.00 499.00 499.00 0.0K
12:47 499.50 499.50 499.50 499.50 0.0K
12:48 498.90 498.90 498.90 498.90 1.2K
12:49 498.89 498.89 498.89 498.89 0.2K
12:50 498.94 498.94 498.94 498.94 5.5K
12:54 499.00 499.00 499.00 499.00 0.0K
13:01 499.50 499.50 498.89 498.89 11.0K
13:02 498.89 498.89 498.89 498.89 1.0K
13:04 498.50 498.50 498.50 498.50 0.0K
13:08 498.93 498.93 498.93 498.93 1.0K
13:10 498.89 498.89 498.89 498.89 1.0K
13:11 498.50 498.69 498.50 498.69 3.9K
13:13 498.50 498.50 498.50 498.50 0.1K
13:15 498.72 498.72 498.72 498.72 1.3K
13:18 498.69 498.69 498.69 498.69 3.0K
13:20 498.72 498.72 498.72 498.72 2.0K
13:25 499.00 499.00 499.00 499.00 0.0K
13:26 498.69 498.69 498.69 498.69 0.1K
13:27 498.69 498.69 498.69 498.69 0.1K
13:29 498.93 498.93 498.93 498.93 2.0K
13:33 498.68 498.69 498.68 498.69 1.0K
13:34 498.50 498.50 498.00 498.00 4.9K
13:37 498.72 498.72 498.72 498.72 1.5K
13:39 498.67 498.67 498.67 498.67 8.0K
13:41 498.69 498.69 498.69 498.69 1.0K
13:43 498.50 498.50 498.50 498.50 0.0K
13:45 498.63 498.68 498.63 498.68 2.0K
13:48 498.72 498.72 498.72 498.72 1.2K
13:49 498.68 498.68 498.68 498.68 2.4K
13:57 499.00 499.00 499.00 499.00 3.3K
14:00 498.20 498.20 498.20 498.20 4.2K
14:05 498.18 498.22 498.18 498.22 1.6K
14:06 498.18 498.18 498.18 498.18 0.9K
14:07 498.18 498.18 498.18 498.18 1.9K
14:08 498.18 498.18 498.18 498.18 2.0K
14:09 498.19 498.19 498.19 498.19 0.0K
14:11 498.22 498.22 498.22 498.22 2.4K
14:14 498.13 498.18 498.13 498.18 6.3K
14:19 498.18 498.18 498.18 498.18 0.4K
14:21 498.50 498.50 498.20 498.20 1.0K
14:23 498.31 498.31 498.31 498.31 0.3K
14:25 498.50 498.50 498.50 498.50 0.0K
14:33 498.00 498.00 498.00 498.00 0.0K
14:36 498.50 498.50 498.25 498.25 2.5K
14:37 498.35 499.00 498.35 499.00 1.6K
14:40 498.50 498.50 498.50 498.50 0.0K
14:42 498.50 498.50 498.50 498.50 2.2K
14:44 498.36 498.36 498.36 498.36 0.3K
14:46 499.00 499.00 499.00 499.00 0.0K
14:49 499.00 499.00 499.00 499.00 0.6K
14:54 498.90 498.90 498.90 498.90 1.0K
14:55 498.90 498.90 498.90 498.90 1.0K
15:01 499.20 499.20 499.20 499.20 0.6K
15:03 499.20 499.20 499.20 499.20 1.0K
15:04 499.31 499.31 499.31 499.31 3.4K
15:06 499.50 499.50 499.50 499.50 5.9K
15:07 499.45 499.45 499.31 499.31 17.4K
15:11 499.00 499.00 499.00 499.00 0.1K
15:13 499.40 499.40 499.40 499.40 0.4K
15:19 499.50 499.50 499.36 499.36 3.5K
15:21 499.72 499.72 499.72 499.72 5.2K
15:22 499.66 499.68 499.66 499.68 2.0K
15:25 499.66 499.66 499.66 499.66 0.1K
15:28 499.66 499.66 499.66 499.66 0.0K
15:29 499.36 499.36 499.36 499.36 0.5K
15:31 499.36 499.36 499.36 499.36 0.5K
15:32 499.40 499.40 499.31 499.31 4.6K
15:34 500.00 500.00 500.00 500.00 2.0K
15:35 499.18 499.18 499.18 499.18 0.1K
15:39 499.40 499.40 499.40 499.40 0.0K
15:41 499.50 499.50 499.50 499.50 0.0K
15:45 499.18 499.18 499.18 499.18 0.2K
15:46 499.21 499.21 499.21 499.21 3.9K
15:47 499.20 499.20 499.18 499.18 0.2K
15:48 499.21 499.21 499.18 499.18 0.6K
15:50 499.21 499.21 499.21 499.21 1.1K
15:51 499.20 499.20 499.20 499.20 1.0K
15:52 499.00 499.00 499.00 499.00 7.5K
15:58 498.91 498.91 498.91 498.91 3.4K
16:00 498.86 498.97 498.50 498.97 7.0K
16:04 498.73 498.73 498.50 498.50 1.1K
16:11 498.70 498.70 498.70 498.70 1.5K
16:12 498.70 499.00 498.70 499.00 0.2K
16:13 498.71 498.71 498.71 498.71 3.8K
16:14 498.70 498.70 498.70 498.70 0.2K
16:15 499.00 499.00 499.00 499.00 0.0K
16:17 498.50 498.50 498.50 498.50 0.0K
16:18 498.70 498.70 498.70 498.70 3.6K
16:19 498.70 498.70 498.70 498.70 3.0K
16:20 499.00 499.50 499.00 499.50 1.7K
16:22 498.92 498.92 498.70 498.70 5.0K
16:23 499.50 499.50 499.50 499.50 0.0K
16:29 499.50 499.50 498.92 498.92 214.4K
16:35 499.00 499.00 499.00 499.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据