Cloudified Holdings Ltd

CHLC
🏛️ 英国 →
2.25
最后更新: 2024-06-13
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 50.50 50.50 50.50 50.50 0.0M
2022-12-29 50.50 52.00 49.00 50.50 0.0M
2022-12-28 50.50 52.00 49.00 50.50 0.0M
2022-12-23 50.50 50.50 50.50 50.50 0.0M
2022-12-22 50.00 52.00 48.10 50.50 0.0M
2022-12-21 50.00 52.00 48.00 50.00 0.0M
2022-12-20 50.00 48.10 48.00 50.00 0.0M
2022-12-19 50.00 49.00 49.00 48.50 0.0M
2022-12-16 50.00 52.00 48.55 50.00 0.0M
2022-12-15 47.50 55.00 48.00 51.50 0.0M
2022-12-14 52.50 55.00 50.00 51.50 0.1M
2022-12-13 57.50 55.00 51.50 52.50 0.0M
2022-12-12 57.50 60.00 55.00 57.50 0.0M
2022-12-09 57.50 60.00 55.00 57.50 0.0M
2022-12-08 62.50 61.60 54.90 57.50 0.1M
2022-12-07 62.50 61.60 61.60 62.50 0.0M
2022-12-06 62.50 62.50 62.50 62.50 0.0M
2022-12-05 62.50 63.90 61.60 62.50 0.0M
2022-12-02 62.50 64.00 61.31 62.50 0.0M
2022-12-01 62.50 63.20 63.20 62.50 0.0M
2022-11-30 62.50 65.00 61.31 62.50 0.0M
2022-11-29 65.00 65.00 61.50 62.50 0.0M
2022-11-28 65.00 65.00 61.31 65.00 0.0M
2022-11-25 62.50 65.00 64.90 65.00 0.0M
2022-11-24 62.50 64.90 62.83 62.50 0.0M
2022-11-23 62.50 61.31 61.31 62.50 0.0M
2022-11-22 67.50 65.00 61.31 62.50 0.0M
2022-11-21 67.50 70.00 63.82 67.50 0.0M
2022-11-18 60.00 70.00 60.75 67.50 0.0M
2022-11-17 55.00 63.90 56.00 60.00 0.0M
2022-11-16 65.00 61.60 50.00 55.00 0.0M
2022-11-15 65.00 66.00 60.00 65.00 0.0M
2022-11-14 65.00 70.00 61.00 65.00 0.0M
2022-11-11 65.00 67.00 61.00 65.00 0.0M
2022-11-10 65.00 65.00 65.00 65.00 0.0M
2022-11-09 65.00 67.40 60.00 65.00 0.0M
2022-11-08 65.00 67.39 61.80 65.00 0.0M
2022-11-07 65.00 70.00 60.25 65.00 0.0M
2022-11-04 57.50 73.90 58.70 65.00 0.1M
2022-11-03 57.50 57.50 57.50 57.50 0.0M
2022-11-02 57.50 60.00 55.00 57.50 0.0M
2022-11-01 57.50 56.00 56.00 57.50 0.0M
2022-10-31 57.50 56.00 56.00 57.50 0.0M
2022-10-28 57.50 60.00 55.90 57.50 0.0M
2022-10-27 57.50 55.00 55.00 57.50 0.0M
2022-10-26 57.50 56.50 56.50 57.50 0.0M
2022-10-25 57.50 60.00 55.80 57.50 0.0M
2022-10-24 57.50 58.25 55.00 57.50 0.0M
2022-10-21 57.50 57.50 57.50 57.50 0.0M
2022-10-20 57.50 60.00 55.00 57.50 0.0M
2022-10-19 57.50 60.00 55.00 57.50 0.0M
2022-10-18 60.00 65.00 55.00 57.50 0.0M
2022-10-17 60.00 65.00 65.00 60.00 0.0M
2022-10-14 60.00 65.00 55.10 60.00 0.0M
2022-10-13 60.00 65.00 65.00 60.00 0.0M
2022-10-12 60.00 58.90 55.25 60.00 0.0M
2022-10-11 60.00 57.00 57.00 60.00 0.0M
2022-10-10 60.00 59.50 55.00 60.00 0.0M
2022-10-07 60.00 59.50 55.10 60.00 0.0M
2022-10-06 60.00 60.00 60.00 60.00 0.0M
2022-10-05 60.00 61.50 56.10 60.00 0.0M
2022-10-04 60.00 61.50 61.50 60.00 0.0M
2022-10-03 60.00 61.50 55.00 60.00 0.0M
2022-09-30 60.00 65.00 55.00 60.00 0.0M
2022-09-29 60.00 65.00 55.00 60.00 0.1M
2022-09-28 52.50 53.27 50.10 52.50 0.0M
2022-09-27 52.50 52.50 52.50 52.50 0.0M
2022-09-26 55.00 55.00 50.00 52.50 0.0M
2022-09-23 55.00 54.75 50.10 55.00 0.0M
2022-09-22 55.00 55.90 51.10 55.00 0.0M
2022-09-21 55.00 56.00 52.03 55.00 0.0M
2022-09-20 55.00 56.50 56.30 55.00 0.0M
2022-09-16 60.00 57.00 51.00 55.00 0.1M
2022-09-15 60.00 65.00 55.10 60.00 0.0M
2022-09-14 57.50 60.00 55.10 60.00 0.1M
2022-09-13 57.50 60.00 55.10 57.50 0.0M
2022-09-12 57.50 60.00 55.05 57.50 0.0M
2022-09-09 57.50 59.75 56.71 57.50 0.0M
2022-09-08 60.00 60.00 56.10 57.50 0.0M
2022-09-07 60.00 60.00 60.00 60.00 0.0M
2022-09-06 62.50 65.00 59.87 60.00 0.0M
2022-09-05 62.50 63.49 60.00 62.50 0.0M
2022-09-02 60.00 66.90 60.25 62.50 0.5M
2022-09-01 60.00 55.50 55.50 60.00 0.0M
2022-08-31 60.00 61.95 55.50 60.00 0.0M
2022-08-30 60.00 65.00 55.05 60.00 0.0M
2022-08-26 55.00 58.50 58.40 60.00 0.0M
2022-08-25 55.00 55.00 55.00 55.00 0.0M
2022-08-24 55.00 58.50 58.50 55.00 0.0M
2022-08-23 55.00 60.00 53.70 55.00 0.0M
2022-08-22 55.00 60.00 60.00 55.00 0.0M
2022-08-19 55.00 60.00 53.50 55.00 0.0M
2022-08-18 55.00 60.00 60.00 55.00 0.0M
2022-08-17 60.00 65.00 52.00 55.00 0.0M
2022-08-16 62.50 62.80 55.10 60.00 0.0M
2022-08-15 62.50 62.80 62.80 62.50 0.0M
2022-08-12 60.00 62.80 55.00 62.50 0.0M
2022-08-11 57.50 60.00 55.00 60.00 0.0M
2022-08-10 57.50 60.00 55.00 57.50 0.0M
2022-08-09 57.50 60.00 55.00 57.50 0.0M
2022-08-08 60.00 63.00 57.00 57.50 0.0M
2022-08-05 67.50 65.00 56.50 60.00 0.1M
2022-08-04 60.00 78.80 60.00 67.50 0.2M
2022-08-03 52.50 60.00 55.00 57.50 0.0M
2022-08-02 62.50 60.10 50.00 52.50 0.1M
2022-08-01 65.00 63.30 61.55 62.50 0.0M
2022-07-29 62.50 63.50 61.50 62.50 0.0M
2022-07-28 62.50 63.90 61.50 62.50 0.0M
2022-07-27 62.50 61.55 60.05 62.50 0.0M
2022-07-26 62.50 61.67 61.66 62.50 0.0M
2022-07-25 62.50 62.50 62.50 62.50 0.0M
2022-07-22 62.50 64.40 60.00 62.50 0.0M
2022-07-21 62.50 65.00 60.00 62.50 0.0M
2022-07-20 62.50 62.50 61.10 62.50 0.0M
2022-07-19 62.50 65.00 61.10 62.50 0.0M
2022-07-18 67.50 70.00 60.00 62.50 0.0M
2022-07-15 67.50 69.50 64.55 67.50 0.0M
2022-07-14 67.50 69.50 69.50 67.50 0.0M
2022-07-13 67.50 69.50 69.50 67.50 0.0M
2022-07-12 67.50 66.66 66.66 67.50 0.0M
2022-07-11 67.50 67.50 67.50 67.50 0.0M
2022-07-08 67.50 69.50 69.50 67.50 0.0M
2022-07-07 67.50 65.00 65.00 67.50 0.0M
2022-07-06 72.50 75.00 70.50 67.50 0.1M
2022-07-05 72.50 72.50 72.50 72.50 0.0M
2022-07-04 72.50 72.00 70.00 72.50 0.0M
2022-07-01 72.50 75.00 70.05 72.50 0.0M
2022-06-30 75.00 77.40 68.00 72.50 0.0M
2022-06-29 75.00 72.60 72.60 75.00 0.0M
2022-06-28 72.50 77.40 73.99 75.00 0.0M
2022-06-27 67.50 75.00 65.00 72.50 0.0M
2022-06-24 67.50 68.00 68.00 67.50 0.0M
2022-06-23 67.50 67.50 67.50 67.50 0.0M
2022-06-22 67.50 67.50 65.80 67.50 0.0M
2022-06-21 67.50 68.00 65.00 67.50 0.0M
2022-06-20 70.00 74.00 65.25 67.50 0.0M
2022-06-17 72.50 71.50 65.00 70.00 0.0M
2022-06-16 77.50 78.17 70.00 72.50 0.0M
2022-06-15 77.50 78.98 75.00 77.50 0.0M
2022-06-14 85.00 85.00 75.00 77.50 0.0M
2022-06-13 85.00 83.40 80.00 85.00 0.0M
2022-06-10 85.00 85.00 85.00 85.00 0.0M
2022-06-09 85.00 83.40 83.40 85.00 0.0M
2022-06-08 82.50 84.00 80.00 85.00 0.0M
2022-06-07 85.00 85.00 80.00 82.50 0.0M
2022-06-06 85.00 87.22 80.00 85.00 0.0M
2022-06-01 85.00 85.00 85.00 85.00 0.0M
2022-05-31 82.50 90.00 80.00 85.00 0.0M
2022-05-30 82.50 80.50 80.50 82.50 0.0M
2022-05-27 82.50 82.50 82.50 82.50 0.0M
2022-05-26 82.50 80.60 80.60 82.50 0.0M
2022-05-25 82.50 81.00 80.60 82.50 0.0M
2022-05-24 82.50 82.50 80.50 82.50 0.0M
2022-05-23 80.00 90.00 80.00 82.50 0.0M
2022-05-20 82.50 85.00 75.00 80.00 0.0M
2022-05-19 82.50 82.50 80.00 82.50 0.0M
2022-05-18 82.50 82.50 80.00 82.50 0.0M
2022-05-17 82.50 82.50 82.50 82.50 0.0M
2022-05-16 82.50 83.00 80.00 82.50 0.0M
2022-05-13 82.50 80.00 78.00 82.50 0.0M
2022-05-12 82.50 80.00 80.00 82.50 0.0M
2022-05-11 82.50 80.00 80.00 82.50 0.0M
2022-05-10 85.00 87.50 80.00 82.50 0.0M
2022-05-09 82.50 90.00 80.00 85.00 0.0M
2022-05-06 87.50 90.00 80.00 85.00 0.0M
2022-05-05 87.50 90.50 75.00 87.50 0.0M
2022-05-04 87.50 90.50 82.00 87.50 0.0M
2022-05-03 82.50 87.00 81.75 87.50 0.0M
2022-04-29 87.50 91.50 80.00 82.50 0.0M
2022-04-28 85.00 95.00 90.00 87.50 0.0M
2022-04-27 85.00 89.90 81.00 85.00 0.0M
2022-04-26 92.50 100.00 83.00 85.00 0.0M
2022-04-25 92.50 105.00 88.00 92.50 0.1M
2022-04-22 87.50 95.00 89.50 92.50 0.0M
2022-04-21 87.50 89.80 85.00 87.50 0.0M
2022-04-20 87.50 89.80 83.70 87.50 0.0M
2022-04-19 87.50 87.50 87.50 87.50 0.0M
2022-04-14 90.00 95.00 80.00 87.50 0.0M
2022-04-13 90.00 91.20 91.00 90.00 0.0M
2022-04-12 90.00 91.20 85.70 90.00 0.0M
2022-04-11 90.00 92.25 85.00 90.00 0.0M
2022-04-08 90.00 92.50 85.00 90.00 0.0M
2022-04-07 93.50 95.00 85.00 90.00 0.0M
2022-04-06 90.00 110.00 87.50 93.50 0.4M
2022-04-05 90.00 92.00 90.00 90.00 0.0M
2022-04-04 90.00 92.00 86.00 90.00 0.0M
2022-04-01 90.00 91.50 86.00 90.00 0.0M
2022-03-31 90.00 92.00 89.00 90.00 0.0M
2022-03-30 92.50 95.00 86.00 90.00 0.0M
2022-03-29 90.00 95.00 88.88 92.50 0.0M
2022-03-28 90.00 90.00 89.00 90.00 0.0M
2022-03-25 90.00 91.50 89.00 90.00 0.0M
2022-03-24 92.50 95.00 88.88 90.00 0.0M
2022-03-23 87.50 95.00 88.88 95.00 0.0M
2022-03-22 92.50 95.00 90.00 95.00 0.0M
2022-03-21 92.50 94.99 92.50 92.50 0.1M
2022-03-18 92.50 93.00 90.00 92.50 0.0M
2022-03-17 92.50 93.90 88.00 92.50 0.0M
2022-03-16 100.00 100.00 90.00 92.50 0.0M
2022-03-15 100.00 100.00 100.00 100.00 0.0M
2022-03-14 100.00 100.00 100.00 100.00 0.0M
2022-03-11 100.00 101.50 97.00 100.00 0.0M
2022-03-10 100.00 101.80 97.00 100.00 0.0M
2022-03-09 100.00 100.00 99.00 100.00 0.0M
2022-03-08 100.00 95.00 95.00 100.00 0.0M
2022-03-07 100.00 95.00 91.00 100.00 0.0M
2022-03-04 100.00 101.80 95.00 100.00 0.0M
2022-03-03 100.00 102.00 96.15 100.00 0.0M
2022-03-02 100.00 96.15 96.15 100.00 0.0M
2022-03-01 100.00 102.00 96.50 100.00 0.0M
2022-02-28 100.00 102.00 97.00 100.00 0.0M
2022-02-25 100.00 102.00 96.15 100.00 0.0M
2022-02-24 100.00 102.22 96.00 100.00 0.0M
2022-02-23 100.00 105.00 100.00 100.00 0.0M
2022-02-22 100.00 102.00 95.00 100.00 0.0M
2022-02-21 100.00 102.50 96.00 100.00 0.0M
2022-02-18 100.00 100.00 100.00 100.00 0.0M
2022-02-17 100.00 98.20 98.20 100.00 0.0M
2022-02-16 100.00 103.25 97.80 100.00 0.0M
2022-02-15 100.00 103.40 97.75 100.00 0.0M
2022-02-14 100.00 104.00 104.00 100.00 0.0M
2022-02-11 100.00 101.70 97.60 100.00 0.0M
2022-02-10 92.50 104.00 93.50 100.00 0.1M
2022-02-09 100.00 95.50 90.00 93.00 0.0M
2022-02-08 100.00 100.00 100.00 100.00 0.0M
2022-02-07 105.00 105.00 95.50 100.00 0.0M
2022-02-04 105.00 105.00 99.69 105.00 0.0M
2022-02-03 105.00 102.50 101.25 105.00 0.0M
2022-02-02 105.00 107.20 107.00 105.00 0.0M
2022-02-01 105.00 107.20 101.00 105.00 0.0M
2022-01-31 105.00 102.00 102.00 105.00 0.0M
2022-01-28 105.00 107.20 103.20 105.00 0.0M
2022-01-27 105.00 107.50 103.75 105.00 0.0M
2022-01-26 105.00 107.00 103.20 105.00 0.0M
2022-01-25 105.00 107.00 101.50 105.00 0.0M
2022-01-24 105.00 107.50 100.00 105.00 0.0M
2022-01-21 105.00 104.50 103.00 102.50 0.0M
2022-01-20 110.00 115.00 100.10 105.00 0.0M
2022-01-19 107.50 124.00 102.00 105.00 0.0M
2022-01-18 105.00 115.00 100.00 107.50 0.0M
2022-01-17 105.00 102.50 102.50 105.00 0.0M
2022-01-14 105.00 109.00 109.00 105.00 0.0M
2022-01-13 105.00 109.20 102.50 105.00 0.0M
2022-01-12 105.00 109.50 104.00 105.00 0.0M
2022-01-11 107.50 112.50 100.00 105.00 0.0M
2022-01-10 110.00 112.50 112.00 107.50 0.0M
2022-01-07 107.50 114.00 102.50 107.50 0.0M
2022-01-06 107.50 110.50 104.00 104.00 0.0M
2022-01-05 115.00 110.50 100.00 107.50 0.0M
2022-01-04 107.50 120.00 105.00 115.00 0.0M