Concurrent Technologies

CNCT
🏛️ 英国 →
221.00
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 82.50 82.11 79.16 81.00 0.1M
2023-12-28 79.00 82.40 78.50 81.50 0.3M
2023-12-27 77.50 79.98 77.80 79.00 0.2M
2023-12-22 77.50 79.00 76.68 77.50 0.2M
2023-12-21 76.50 79.50 76.00 77.00 0.2M
2023-12-20 75.50 77.85 75.26 76.50 0.1M
2023-12-19 72.00 76.91 71.00 75.50 0.7M
2023-12-18 71.00 73.00 70.00 71.50 8.7M
2023-12-15 71.50 72.00 71.16 71.00 0.2M
2023-12-14 70.50 72.00 70.03 71.50 0.3M
2023-12-13 71.50 73.44 70.06 70.50 0.4M
2023-12-12 71.50 72.00 71.01 71.50 0.3M
2023-12-11 71.50 72.30 71.42 71.50 1.0M
2023-12-08 71.80 72.00 71.36 71.50 0.5M
2023-12-07 72.50 72.16 71.60 71.80 0.3M
2023-12-06 72.50 72.45 72.00 72.50 0.5M
2023-12-05 72.50 72.94 72.00 72.50 0.2M
2023-12-04 72.50 73.25 72.05 72.50 0.4M
2023-12-01 74.00 73.45 71.37 72.50 0.2M
2023-11-30 74.00 74.40 73.28 74.00 0.2M
2023-11-29 74.00 75.00 73.08 74.00 0.2M
2023-11-28 75.00 75.76 73.06 74.00 0.3M
2023-11-27 73.50 75.99 72.50 75.00 2.0M
2023-11-24 71.50 72.24 71.99 72.00 0.1M
2023-11-23 71.00 72.34 71.50 72.00 0.3M
2023-11-22 71.50 72.00 71.50 71.00 0.0M
2023-11-21 71.00 72.00 70.73 71.50 0.1M
2023-11-20 71.50 72.00 69.81 71.00 0.1M
2023-11-17 70.50 72.80 70.99 71.50 0.2M
2023-11-16 70.00 70.94 70.01 70.50 0.0M
2023-11-15 70.00 70.98 69.50 70.00 0.0M
2023-11-14 69.00 70.90 68.00 70.00 0.2M
2023-11-13 69.00 68.49 68.12 69.00 0.0M
2023-11-10 69.50 69.90 68.22 69.00 0.2M
2023-11-09 69.50 68.45 68.30 69.50 0.0M
2023-11-08 68.00 70.00 67.53 69.50 0.2M
2023-11-07 68.50 69.00 67.20 68.00 0.1M
2023-11-06 68.50 68.32 67.00 68.50 0.0M
2023-11-03 67.00 67.00 66.24 68.50 0.0M
2023-11-02 63.50 69.00 63.32 67.00 0.1M
2023-11-01 63.50 63.35 63.01 63.50 0.0M
2023-10-31 63.50 63.44 63.00 63.50 0.0M
2023-10-30 65.50 66.80 62.00 63.50 0.1M
2023-10-27 65.50 66.80 64.18 65.50 0.0M
2023-10-26 64.00 65.50 64.20 65.50 0.1M
2023-10-25 65.00 65.00 63.30 65.00 0.1M
2023-10-24 66.50 66.90 62.40 65.00 0.2M
2023-10-23 68.00 67.81 66.02 67.00 0.0M
2023-10-20 68.00 68.15 67.06 68.00 0.0M
2023-10-19 68.00 67.39 67.06 68.00 0.0M
2023-10-18 68.00 68.20 67.38 68.00 0.0M
2023-10-17 68.00 68.00 68.00 68.00 0.0M
2023-10-16 68.00 68.55 67.38 68.00 0.0M
2023-10-13 68.00 68.74 67.00 68.00 0.1M
2023-10-12 68.50 69.50 67.06 68.00 0.1M
2023-10-11 69.00 69.95 67.00 68.50 0.0M
2023-10-10 69.00 70.24 68.02 69.00 0.1M
2023-10-09 69.50 70.00 68.02 69.00 0.1M
2023-10-06 70.00 71.82 68.04 69.50 0.1M
2023-10-05 71.90 71.90 69.22 70.00 0.0M
2023-10-04 73.00 72.95 70.50 71.90 0.0M
2023-10-03 73.00 73.36 72.56 73.00 0.1M
2023-10-02 72.50 73.97 72.50 73.00 0.1M
2023-09-29 75.00 74.80 72.50 72.50 0.3M
2023-09-28 73.50 75.00 73.50 75.00 0.2M
2023-09-27 73.50 74.14 72.41 73.50 0.1M
2023-09-26 73.50 73.74 72.09 73.50 0.0M
2023-09-25 73.50 72.99 72.00 73.50 0.0M
2023-09-22 73.50 73.00 72.00 73.50 0.0M
2023-09-21 73.50 74.00 72.07 73.50 1.7M
2023-09-20 73.00 75.00 71.14 73.50 0.0M
2023-09-19 76.50 75.06 70.70 72.50 0.1M
2023-09-18 76.00 76.70 75.00 75.50 0.2M
2023-09-15 74.50 78.00 75.00 76.00 0.1M
2023-09-14 73.00 75.00 73.10 74.50 0.3M
2023-09-13 73.00 73.75 73.00 73.00 0.1M
2023-09-12 73.00 73.64 73.45 73.00 0.0M
2023-09-11 74.00 74.92 73.13 73.50 0.0M
2023-09-08 74.00 74.24 73.10 73.50 0.0M
2023-09-07 72.00 75.00 71.69 74.00 0.2M
2023-09-06 72.50 73.00 70.55 72.00 0.1M
2023-09-05 70.50 72.75 65.00 72.50 0.8M
2023-09-04 71.50 71.06 65.00 70.50 0.2M
2023-09-01 71.50 73.00 70.68 71.50 0.0M
2023-08-31 73.00 73.00 70.06 71.50 0.0M
2023-08-30 69.00 74.78 70.74 73.00 0.1M
2023-08-29 69.50 69.35 69.16 69.00 0.0M
2023-08-25 68.00 70.69 69.70 69.50 0.1M
2023-08-24 69.50 70.97 68.28 68.00 0.1M
2023-08-23 69.00 70.94 69.06 69.50 0.0M
2023-08-22 68.00 70.00 68.22 69.00 0.1M
2023-08-21 68.50 68.90 66.50 68.00 0.1M
2023-08-18 68.50 69.50 67.08 68.50 0.1M
2023-08-17 68.50 69.60 68.05 68.50 0.1M
2023-08-16 67.00 71.63 65.36 68.50 0.5M
2023-08-15 73.00 72.89 71.05 73.00 0.0M
2023-08-14 74.00 73.89 73.00 73.00 0.1M
2023-08-11 75.00 75.50 73.00 74.00 0.0M
2023-08-10 74.00 75.24 74.40 75.00 0.2M
2023-08-09 73.50 74.85 72.76 74.00 0.1M
2023-08-08 74.50 74.50 73.10 73.50 0.0M
2023-08-07 73.00 74.00 72.68 73.00 0.0M
2023-08-04 73.50 72.30 72.15 73.00 0.0M
2023-08-03 74.50 74.01 72.15 73.50 0.0M
2023-08-02 76.00 75.94 74.00 74.50 0.1M
2023-08-01 72.50 76.50 72.08 76.00 0.1M
2023-07-31 72.00 72.90 71.55 72.50 0.0M
2023-07-28 73.00 73.19 72.00 72.00 0.1M
2023-07-27 72.50 73.90 71.90 73.00 0.0M
2023-07-26 72.50 73.74 71.35 73.00 0.1M
2023-07-25 72.50 73.43 73.24 72.50 0.0M
2023-07-24 74.00 73.70 69.55 72.50 0.2M
2023-07-21 75.00 76.00 72.25 74.00 0.1M
2023-07-20 74.50 76.94 72.00 75.00 0.1M
2023-07-19 78.00 79.00 74.00 74.50 0.2M
2023-07-18 71.00 79.00 70.00 78.00 0.4M
2023-07-17 57.50 72.70 57.94 70.00 0.6M
2023-07-14 55.50 56.95 54.10 57.00 0.0M
2023-07-13 56.50 57.96 55.00 55.50 0.2M
2023-07-12 56.00 57.50 55.57 56.50 0.0M
2023-07-11 57.00 56.99 55.15 56.00 0.1M
2023-07-10 57.50 57.42 56.38 57.00 0.0M
2023-07-07 57.00 57.50 56.02 57.50 0.1M
2023-07-06 56.00 57.24 55.89 57.00 0.1M
2023-07-05 57.00 57.44 55.00 56.00 0.1M
2023-07-04 58.50 59.19 55.00 57.00 0.1M
2023-07-03 59.00 59.84 54.00 58.50 0.2M
2023-06-30 58.50 61.04 56.00 59.00 0.5M
2023-06-29 57.50 58.50 54.78 56.50 0.2M
2023-06-28 61.50 62.74 56.04 58.40 0.3M
2023-06-27 63.50 63.54 62.00 62.50 0.1M
2023-06-26 64.00 64.50 63.00 63.50 0.0M
2023-06-23 64.00 65.00 63.30 64.00 0.0M
2023-06-22 66.00 65.75 63.00 64.00 0.1M
2023-06-21 67.50 66.75 65.00 66.00 0.0M
2023-06-20 70.50 69.00 65.50 67.50 0.1M
2023-06-19 68.50 71.00 67.15 70.50 0.1M
2023-06-16 72.50 72.13 71.00 71.00 0.1M
2023-06-15 71.50 74.00 70.75 72.50 0.1M
2023-06-14 71.50 72.75 71.00 71.50 0.0M
2023-06-13 71.00 72.00 71.02 71.50 0.1M
2023-06-12 71.50 72.70 70.25 71.00 0.1M
2023-06-09 69.00 68.75 68.02 68.50 0.0M
2023-06-08 69.50 69.75 68.08 69.00 0.0M
2023-06-07 70.00 70.85 68.05 69.50 0.1M
2023-06-06 68.00 69.50 67.31 67.50 0.0M
2023-06-05 65.70 68.75 66.00 68.00 0.2M
2023-06-02 65.50 66.15 65.50 65.70 0.0M
2023-06-01 65.50 66.00 65.52 65.50 0.0M
2023-05-31 65.50 66.00 65.30 65.50 0.0M
2023-05-30 67.00 66.76 65.28 66.00 0.1M
2023-05-26 67.00 67.94 67.94 67.00 0.0M
2023-05-25 67.00 67.50 67.50 67.00 0.0M
2023-05-24 67.00 66.68 66.66 67.00 0.0M
2023-05-23 67.00 68.00 66.02 67.00 0.1M
2023-05-22 66.50 68.00 66.58 67.00 0.0M
2023-05-19 67.50 67.80 65.00 67.50 0.1M
2023-05-18 68.50 68.00 66.55 67.50 0.0M
2023-05-17 68.50 68.75 68.20 68.50 0.0M
2023-05-16 69.00 69.00 68.00 68.00 0.0M
2023-05-15 69.00 69.64 68.00 69.00 0.0M
2023-05-12 69.00 69.82 68.55 69.00 0.0M
2023-05-11 69.00 69.94 69.85 69.00 0.0M
2023-05-10 70.50 70.19 70.10 69.00 0.0M
2023-05-09 69.50 71.60 70.00 70.50 0.1M
2023-05-05 69.50 70.50 69.79 69.50 0.1M
2023-05-04 70.50 70.29 70.00 69.50 0.0M
2023-05-03 71.00 70.45 70.00 70.50 0.1M
2023-05-02 70.50 71.74 69.38 71.00 0.0M
2023-04-28 69.00 71.00 68.76 70.50 0.1M
2023-04-27 69.50 70.19 68.38 69.00 0.1M
2023-04-26 69.50 70.00 68.04 69.50 0.0M
2023-04-25 70.00 69.12 69.04 69.50 0.0M
2023-04-24 70.00 69.55 69.00 70.00 0.0M
2023-04-21 70.50 71.60 69.13 70.00 0.0M
2023-04-20 70.50 71.70 71.70 70.50 0.0M
2023-04-19 70.50 71.70 69.00 70.50 0.1M
2023-04-18 69.50 70.97 70.57 70.00 0.0M
2023-04-17 71.00 71.44 69.23 69.50 0.1M
2023-04-14 71.00 71.00 70.00 71.00 0.0M
2023-04-13 70.50 72.00 69.06 71.00 0.2M
2023-04-12 71.00 71.70 68.00 70.50 0.1M
2023-04-11 72.00 72.50 70.00 71.00 0.0M
2023-04-06 72.00 72.94 71.14 72.00 0.0M
2023-04-05 73.00 73.00 72.00 72.50 0.0M
2023-04-04 73.00 72.00 72.00 73.00 0.0M
2023-04-03 72.50 74.00 71.28 73.00 0.0M
2023-03-31 73.00 73.40 71.35 72.50 0.0M
2023-03-30 72.50 72.94 71.38 73.00 0.0M
2023-03-29 72.50 72.50 72.50 72.50 0.0M
2023-03-28 72.50 73.55 71.35 72.50 0.0M
2023-03-27 73.00 73.82 71.68 72.50 0.1M
2023-03-24 73.00 74.00 71.16 73.00 0.0M
2023-03-23 73.00 74.74 72.28 73.00 0.0M
2023-03-22 73.00 74.00 71.00 73.00 0.0M
2023-03-21 72.50 74.88 73.00 73.00 0.1M
2023-03-20 73.50 73.50 70.00 71.00 0.1M
2023-03-17 74.00 73.67 73.00 73.50 0.0M
2023-03-16 75.50 75.95 73.50 74.00 0.1M
2023-03-15 75.50 75.74 75.00 75.50 0.1M
2023-03-14 75.50 75.99 75.00 75.50 0.0M
2023-03-13 76.00 77.00 75.50 75.50 0.1M
2023-03-10 75.50 76.94 75.50 76.00 0.1M
2023-03-09 75.50 76.00 75.25 75.50 0.0M
2023-03-08 73.50 77.64 73.00 75.50 0.5M
2023-03-07 75.00 74.50 73.04 73.50 0.0M
2023-03-06 75.00 74.50 74.00 75.00 0.0M
2023-03-03 73.00 74.52 73.38 74.00 0.1M
2023-03-02 73.00 74.34 73.22 73.00 0.1M
2023-03-01 73.50 74.39 73.16 73.00 0.1M
2023-02-28 72.50 74.44 71.35 73.50 0.1M
2023-02-27 73.00 74.60 71.80 72.50 0.4M
2023-02-24 73.00 74.40 71.58 73.00 0.0M
2023-02-23 74.00 74.45 71.36 73.00 0.1M
2023-02-22 74.00 75.38 74.29 74.00 0.0M
2023-02-21 74.00 74.50 73.15 74.00 0.0M
2023-02-20 73.00 75.40 71.25 74.00 0.1M
2023-02-17 73.00 72.90 71.06 73.00 0.1M
2023-02-16 73.50 73.24 71.81 73.00 0.1M
2023-02-15 74.00 73.45 73.00 73.50 0.0M
2023-02-14 74.00 74.70 73.68 74.00 0.0M
2023-02-13 75.50 75.10 73.00 74.00 0.1M
2023-02-10 75.50 75.10 75.00 75.50 0.0M
2023-02-09 76.00 75.24 74.00 75.50 0.0M
2023-02-08 76.00 76.45 75.00 76.00 0.0M
2023-02-07 75.00 76.99 74.18 76.00 0.1M
2023-02-06 76.50 76.40 74.00 75.00 0.0M
2023-02-03 76.50 77.00 76.00 76.50 0.0M
2023-02-02 79.00 79.28 76.28 76.50 0.0M
2023-02-01 79.00 79.43 78.00 79.00 0.0M
2023-01-31 78.00 79.75 78.14 79.00 0.1M
2023-01-30 76.00 78.45 75.20 78.00 0.1M
2023-01-27 76.00 76.45 75.23 76.00 0.0M
2023-01-26 75.00 75.70 75.20 76.00 0.0M
2023-01-25 76.50 77.00 74.00 75.00 0.1M
2023-01-24 76.50 76.60 76.04 76.50 0.0M
2023-01-23 77.00 77.25 76.00 76.50 0.0M
2023-01-20 79.00 78.25 76.00 77.00 0.0M
2023-01-19 79.00 79.50 78.00 79.00 0.0M
2023-01-18 79.50 79.99 78.00 79.00 0.1M
2023-01-17 80.00 80.45 78.00 79.50 0.1M
2023-01-16 78.00 82.00 78.11 80.00 0.6M
2023-01-13 78.50 78.80 77.70 78.00 0.1M
2023-01-12 79.50 80.56 78.00 78.50 0.0M
2023-01-11 80.00 80.89 78.80 79.50 0.1M
2023-01-10 78.00 81.77 78.89 80.00 0.1M
2023-01-09 78.00 79.95 78.98 78.00 0.0M
2023-01-06 77.50 79.00 77.50 78.00 0.1M
2023-01-05 77.00 79.60 77.00 77.00 0.1M
2023-01-04 74.50 79.50 72.00 76.50 0.4M
2023-01-03 72.00 74.20 71.90 72.00 0.0M