CPP Group

CPPG
🏛️ 英国 →
145.00
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
2021-12-31 355.00 355.00 355.00 355.00 0.0M
2021-12-30 355.00 355.00 355.00 355.00 0.0M
2021-12-29 355.00 355.00 355.00 355.00 0.0M
2021-12-24 352.00 352.00 352.00 352.00 0.0M
2021-12-23 354.60 354.60 341.00 350.00 0.0M
2021-12-22 333.60 333.60 333.60 342.00 0.0M
2021-12-21 338.96 350.00 330.00 342.00 0.0M
2021-12-20 335.80 335.80 330.00 330.00 0.0M
2021-12-17 325.00 325.00 325.00 325.00 0.0M
2021-12-16 325.00 325.00 325.00 325.00 0.0M
2021-12-15 325.00 325.00 325.00 325.00 0.0M
2021-12-14 325.00 325.00 325.00 325.00 0.0M
2021-12-13 325.00 325.00 325.00 325.00 0.0M
2021-12-10 311.00 320.00 311.00 325.00 0.0M
2021-12-09 320.00 320.00 320.00 320.00 0.0M
2021-12-08 354.00 354.00 320.00 320.00 0.0M
2021-12-07 341.00 360.00 320.00 328.00 0.0M
2021-12-06 340.00 340.00 340.00 350.00 0.0M
2021-12-03 360.00 360.00 341.00 350.00 0.0M
2021-12-02 374.40 380.00 360.00 370.00 0.0M
2021-12-01 367.60 380.00 367.60 373.00 0.0M
2021-11-30 383.00 383.00 383.00 383.00 0.0M
2021-11-29 380.00 380.00 380.00 387.00 0.0M
2021-11-26 398.00 398.00 373.30 386.00 0.0M
2021-11-25 371.40 371.40 371.40 375.00 0.0M
2021-11-24 385.00 385.00 385.00 385.00 0.0M
2021-11-23 381.90 381.90 370.00 385.00 0.0M
2021-11-22 381.90 400.00 381.90 390.00 0.0M
2021-11-19 380.00 380.00 380.00 380.00 0.0M
2021-11-18 418.00 418.00 390.00 400.00 0.0M
2021-11-17 405.00 405.00 405.00 405.00 0.0M
2021-11-16 418.00 418.00 399.80 405.00 0.0M
2021-11-15 400.00 400.00 400.00 405.00 0.0M
2021-11-12 418.00 418.00 418.00 405.00 0.0M
2021-11-11 418.00 418.00 418.00 405.00 0.0M
2021-11-10 410.00 410.00 400.00 400.00 0.0M
2021-11-09 408.00 408.00 408.00 408.00 0.0M
2021-11-08 400.00 400.00 400.00 410.00 0.0M
2021-11-05 410.00 410.00 409.72 410.00 0.0M
2021-11-04 410.00 416.00 410.00 416.00 0.0M
2021-11-03 400.00 418.00 400.00 410.00 0.0M
2021-11-02 400.00 400.00 400.00 410.00 0.0M
2021-11-01 401.80 418.00 401.80 416.00 0.0M
2021-10-29 410.00 410.00 400.00 410.00 0.0M
2021-10-28 408.00 408.00 408.00 419.00 0.0M
2021-10-27 413.60 420.00 408.00 414.00 0.0M
2021-10-26 413.20 413.20 413.20 426.00 0.0M
2021-10-25 427.00 427.00 427.00 427.00 0.0M
2021-10-22 412.00 412.00 412.00 430.00 0.0M
2021-10-21 429.00 429.00 429.00 429.00 0.0M
2021-10-20 410.00 410.00 410.00 429.00 0.0M
2021-10-19 414.16 448.00 414.16 428.00 0.0M
2021-10-18 414.80 430.00 414.80 422.00 0.0M
2021-10-15 437.60 440.00 411.40 422.00 0.0M
2021-10-14 415.20 438.00 415.20 426.00 0.0M
2021-10-13 416.00 428.00 414.00 422.00 0.0M
2021-10-12 416.00 416.00 416.00 427.00 0.0M
2021-10-11 417.20 417.20 414.00 414.00 0.0M
2021-10-08 426.00 426.00 426.00 421.00 0.0M
2021-10-07 414.00 414.00 414.00 422.00 0.0M
2021-10-06 421.00 421.00 421.00 421.00 0.0M
2021-10-05 415.20 415.20 414.00 427.00 0.0M
2021-10-04 436.80 436.80 416.64 426.00 0.0M
2021-10-01 428.16 428.24 416.00 422.00 0.0M
2021-09-30 422.00 450.00 420.00 434.00 0.0M
2021-09-29 449.00 449.00 449.00 449.00 0.0M
2021-09-28 450.00 450.00 420.00 450.00 0.0M
2021-09-27 449.00 449.00 449.00 449.00 0.0M
2021-09-24 450.00 450.00 439.36 449.00 0.0M
2021-09-23 450.00 450.00 450.00 450.00 0.0M
2021-09-22 424.00 424.00 424.00 450.00 0.0M
2021-09-21 449.02 450.00 436.00 450.00 0.0M
2021-09-20 480.00 480.00 480.00 480.00 0.0M
2021-09-17 449.02 449.02 449.02 457.00 0.0M
2021-09-16 454.90 454.90 442.00 457.00 0.0M
2021-09-15 450.00 450.00 422.00 442.00 0.0M
2021-09-14 472.00 472.00 439.36 449.00 0.0M
2021-09-13 461.44 461.44 454.00 464.00 0.0M
2021-09-10 478.00 478.00 478.00 466.00 0.0M
2021-09-09 461.68 478.00 461.68 466.00 0.0M
2021-09-08 478.00 478.00 478.00 466.00 0.0M
2021-09-07 422.00 472.40 422.00 459.00 0.0M
2021-09-06 439.36 439.36 439.36 449.00 0.0M
2021-09-03 448.00 450.00 440.00 459.00 0.0M
2021-09-02 450.00 477.00 450.00 469.00 0.0M
2021-09-01 478.00 478.00 478.00 464.00 0.0M
2021-08-31 458.68 458.68 458.68 465.00 0.0M
2021-08-27 475.20 475.20 450.00 465.00 0.0M
2021-08-26 454.36 472.00 454.36 461.00 0.0M
2021-08-25 438.82 472.00 438.82 451.00 0.0M
2021-08-24 454.78 454.78 430.00 451.00 0.0M
2021-08-23 443.52 472.00 440.00 451.00 0.0M
2021-08-20 459.40 472.00 440.00 456.00 0.0M
2021-08-19 438.57 459.40 430.00 451.00 0.0M
2021-08-18 438.57 459.47 438.57 451.00 0.0M
2021-08-17 420.00 468.70 420.00 452.00 0.0M
2021-08-16 442.00 442.00 420.00 420.00 0.0M
2021-08-13 430.00 460.00 430.00 439.00 0.0M
2021-08-12 412.48 412.48 410.00 418.00 0.0M
2021-08-11 424.00 434.56 412.00 435.00 0.0M
2021-08-10 440.00 440.00 414.34 431.00 0.0M
2021-08-09 450.00 450.00 450.00 454.00 0.0M
2021-08-06 468.00 468.00 450.00 450.00 0.0M
2021-08-05 460.00 460.00 450.00 450.00 0.0M
2021-08-04 440.00 460.00 440.00 448.00 0.0M
2021-08-03 440.00 440.00 440.00 454.00 0.0M
2021-08-02 444.00 444.00 440.00 455.00 0.0M
2021-07-30 450.00 450.00 440.00 455.00 0.0M
2021-07-29 450.00 450.00 446.00 457.00 0.0M
2021-07-28 450.00 460.00 450.00 450.00 0.0M
2021-07-27 450.00 450.00 450.00 449.00 0.0M
2021-07-26 440.00 440.00 440.00 454.00 0.0M
2021-07-23 480.00 480.00 480.00 480.00 0.0M
2021-07-22 459.00 459.00 459.00 459.00 0.0M
2021-07-21 461.00 461.00 440.00 454.00 0.0M
2021-07-20 440.00 440.00 440.00 455.00 0.0M
2021-07-19 464.00 464.00 430.00 444.00 0.0M
2021-07-16 470.00 470.00 470.00 489.50 0.0M
2021-07-15 470.00 470.00 470.00 492.50 0.0M
2021-07-14 470.00 470.00 470.00 492.50 0.0M
2021-07-13 470.33 470.33 470.33 492.50 0.0M
2021-07-12 473.24 480.00 470.00 488.00 0.0M
2021-07-09 502.50 502.50 502.50 502.50 0.0M
2021-07-08 502.50 502.50 502.50 502.50 0.0M
2021-07-07 480.45 495.30 480.45 502.50 0.0M
2021-07-06 507.50 507.50 507.50 507.50 0.0M
2021-07-05 490.45 490.45 490.45 512.50 0.0M
2021-07-02 516.50 516.50 516.50 516.50 0.0M
2021-07-01 515.50 515.50 515.50 515.50 0.0M
2021-06-30 515.50 515.50 515.50 515.50 0.0M
2021-06-29 496.39 509.65 496.39 515.50 0.0M
2021-06-28 490.45 490.45 490.45 512.50 0.0M
2021-06-25 507.50 507.50 507.50 507.50 0.0M
2021-06-24 499.25 499.25 480.00 502.50 0.0M
2021-06-23 480.55 510.00 480.55 507.50 0.0M
2021-06-22 490.00 490.35 480.00 490.00 0.0M
2021-06-21 500.00 500.00 490.45 512.50 0.0M
2021-06-18 509.75 509.75 509.75 517.50 0.0M
2021-06-17 517.50 517.50 517.50 517.50 0.0M
2021-06-16 509.90 509.90 500.00 517.50 0.0M
2021-06-15 509.90 509.90 500.35 517.50 0.0M
2021-06-14 500.00 500.00 500.00 500.00 0.0M
2021-06-11 500.00 500.00 500.00 517.50 0.0M
2021-06-10 517.50 517.50 517.50 517.50 0.0M
2021-06-09 524.15 524.15 500.00 517.50 0.0M
2021-06-08 509.00 509.00 509.00 517.50 0.0M
2021-06-07 517.50 517.50 517.50 517.50 0.0M
2021-06-04 501.75 501.75 500.00 517.50 0.0M
2021-06-03 509.90 509.90 500.00 517.50 0.0M
2021-06-02 535.00 535.00 510.00 517.50 0.0M
2021-06-01 524.15 524.15 509.70 517.50 0.0M
2021-05-28 524.15 524.15 500.00 517.50 0.0M
2021-05-27 510.50 510.50 510.50 517.50 0.0M
2021-05-26 511.55 511.55 511.00 517.50 0.0M
2021-05-25 500.00 520.00 500.00 515.00 0.0M
2021-05-24 500.00 515.00 500.00 517.50 0.0M
2021-05-21 488.00 488.00 488.00 517.50 0.0M
2021-05-20 506.25 506.25 506.25 522.50 0.0M
2021-05-19 518.00 518.00 518.00 532.50 0.0M
2021-05-18 500.00 520.35 500.00 532.50 0.0M
2021-05-17 502.75 520.63 502.75 527.50 0.0M
2021-05-14 520.90 555.00 500.00 527.50 0.0M
2021-05-13 510.00 527.10 500.00 527.50 0.0M
2021-05-12 510.00 510.00 510.00 532.50 0.0M
2021-05-11 533.65 533.65 510.00 520.00 0.0M
2021-05-10 515.00 534.20 515.00 535.00 0.0M
2021-05-07 510.00 510.00 510.00 532.50 0.0M
2021-05-06 510.00 535.00 510.00 532.50 0.0M
2021-05-05 532.50 532.50 532.50 532.50 0.0M
2021-05-04 510.00 537.00 510.00 532.50 0.0M
2021-04-30 520.00 520.00 511.00 535.00 0.0M
2021-04-29 521.75 521.75 521.75 540.00 0.0M
2021-04-28 550.00 550.00 520.00 540.00 0.0M
2021-04-27 525.25 525.25 525.25 540.00 0.0M
2021-04-26 540.00 540.00 540.00 540.00 0.0M
2021-04-23 549.75 549.75 549.75 540.00 0.0M
2021-04-22 516.75 516.75 516.75 540.00 0.0M
2021-04-21 548.25 548.25 548.25 535.00 0.0M
2021-04-20 510.00 539.25 510.00 535.00 0.0M
2021-04-19 510.00 555.00 510.00 532.50 0.0M
2021-04-16 565.00 565.00 520.00 527.50 0.0M
2021-04-15 580.00 580.00 520.00 545.00 0.0M
2021-04-14 580.00 580.00 520.00 550.00 0.0M
2021-04-13 580.00 580.00 525.00 550.00 0.0M
2021-04-12 580.00 580.00 530.00 555.00 0.0M
2021-04-09 566.00 566.00 566.00 562.50 0.0M
2021-04-08 545.00 566.00 540.00 562.50 0.0M
2021-04-07 550.00 575.00 550.00 562.50 0.0M
2021-04-06 550.00 573.00 540.00 562.50 0.0M
2021-04-01 562.50 585.00 556.50 567.50 0.0M
2021-03-31 578.75 585.00 560.00 567.50 0.0M
2021-03-30 555.00 583.50 555.00 565.00 0.0M
2021-03-29 551.00 583.50 551.00 567.50 0.0M
2021-03-26 556.00 582.00 555.00 565.00 0.0M
2021-03-25 545.00 571.25 542.75 560.00 0.0M
2021-03-24 525.00 580.00 525.00 557.50 0.1M
2021-03-23 506.00 506.00 506.00 506.00 0.0M
2021-03-22 500.00 525.00 500.00 506.00 0.0M
2021-03-19 500.00 516.80 486.05 506.00 0.0M
2021-03-18 506.75 540.00 500.00 520.00 0.0M
2021-03-17 515.00 515.00 515.00 515.00 0.0M
2021-03-16 492.00 540.00 492.00 512.50 0.0M
2021-03-15 482.00 482.00 482.00 482.00 0.0M
2021-03-12 482.00 482.00 482.00 482.00 0.0M
2021-03-11 472.00 472.00 472.00 482.00 0.0M
2021-03-10 473.10 473.10 472.00 482.00 0.0M
2021-03-09 470.00 494.00 470.00 482.00 0.0M
2021-03-08 472.00 492.00 472.00 481.00 0.0M
2021-03-05 461.00 488.00 461.00 488.00 0.0M
2021-03-04 488.00 488.00 488.00 470.00 0.0M
2021-03-03 459.00 481.50 450.00 484.00 0.0M
2021-03-02 486.10 488.00 460.00 484.00 0.0M
2021-03-01 450.00 451.90 450.00 470.00 0.0M
2021-02-26 488.00 488.00 451.40 465.00 0.0M
2021-02-25 447.60 478.00 447.60 465.00 0.0M
2021-02-24 488.00 488.00 450.00 465.00 0.0M
2021-02-23 466.00 473.80 450.00 465.00 0.0M
2021-02-22 466.00 487.45 466.00 473.00 0.0M
2021-02-19 496.00 496.00 470.50 478.00 0.0M
2021-02-18 470.50 470.50 466.00 482.00 0.0M
2021-02-17 486.00 500.00 483.85 478.00 0.0M
2021-02-16 494.00 530.00 462.00 491.00 0.0M
2021-02-15 494.00 494.00 465.10 478.00 0.0M
2021-02-12 478.00 478.00 478.00 478.00 0.0M
2021-02-11 461.70 487.20 460.00 478.00 0.0M
2021-02-10 460.00 496.00 460.00 478.00 0.0M
2021-02-09 460.00 487.20 460.00 478.00 0.0M
2021-02-08 460.00 494.00 460.00 478.00 0.0M
2021-02-05 470.00 494.00 454.10 478.00 0.0M
2021-02-04 450.00 496.00 450.00 460.00 0.0M
2021-02-03 494.00 496.00 450.00 460.00 0.0M
2021-02-02 494.00 496.00 450.00 459.00 0.0M
2021-02-01 450.00 450.00 450.00 460.00 0.0M
2021-01-29 485.20 485.20 450.00 459.00 0.0M
2021-01-28 450.00 496.00 450.00 460.00 0.0M
2021-01-27 460.00 465.44 450.00 472.00 0.0M
2021-01-26 494.00 494.00 460.00 479.00 0.0M
2021-01-25 458.00 494.00 458.00 476.00 0.0M
2021-01-22 460.00 488.00 458.00 479.00 0.0M
2021-01-21 488.00 488.00 458.00 473.00 0.0M
2021-01-20 458.00 490.00 458.00 473.00 0.0M
2021-01-19 458.00 490.00 458.00 468.00 0.0M
2021-01-18 390.00 510.00 385.00 498.00 0.0M
2021-01-15 336.00 350.00 322.00 328.00 0.0M
2021-01-14 323.80 323.80 323.80 321.00 0.0M
2021-01-13 315.00 315.00 315.00 315.00 0.0M
2021-01-12 311.00 311.00 311.00 315.00 0.0M
2021-01-11 309.50 309.50 309.50 315.00 0.0M
2021-01-08 320.00 320.00 316.00 316.00 0.0M
2021-01-07 311.24 316.00 301.21 315.00 0.0M
2021-01-06 300.00 300.00 300.00 308.00 0.0M
2021-01-05 292.86 292.86 292.86 295.00 0.0M
2021-01-04 300.00 300.00 300.00 300.00 0.0M