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
2022-12-30 110.00 110.00 110.00 110.00 0.0M
2022-12-29 109.00 109.00 109.00 110.00 0.0M
2022-12-28 107.50 107.50 107.50 107.50 0.0M
2022-12-23 107.50 107.50 107.50 107.50 0.0M
2022-12-22 109.25 109.25 109.25 107.50 0.0M
2022-12-21 107.50 107.50 107.50 107.50 0.0M
2022-12-20 115.00 115.00 110.00 109.00 0.0M
2022-12-19 112.50 112.50 112.50 112.50 0.0M
2022-12-16 115.00 115.00 113.00 112.50 0.0M
2022-12-15 120.00 120.00 120.00 117.50 0.0M
2022-12-14 115.80 115.80 115.80 117.50 0.0M
2022-12-13 120.00 120.00 115.00 117.50 0.0M
2022-12-12 117.00 119.75 115.00 117.50 0.0M
2022-12-09 117.50 117.50 117.50 117.50 0.0M
2022-12-08 117.50 117.50 117.50 117.50 0.0M
2022-12-07 120.00 120.00 120.00 117.50 0.0M
2022-12-06 117.50 117.50 117.50 117.50 0.0M
2022-12-05 120.00 120.00 113.35 117.50 0.0M
2022-12-02 114.12 114.12 114.12 116.50 0.0M
2022-12-01 118.50 119.00 118.50 116.50 0.0M
2022-11-30 110.50 117.00 110.50 115.00 0.0M
2022-11-29 110.40 110.40 110.40 114.00 0.0M
2022-11-28 115.00 117.20 115.00 114.00 0.0M
2022-11-25 115.00 115.00 115.00 111.00 0.0M
2022-11-24 107.85 107.85 107.85 107.50 0.0M
2022-11-23 108.04 108.04 107.00 107.50 0.0M
2022-11-22 114.45 114.45 110.07 110.00 0.0M
2022-11-21 114.00 114.00 114.00 118.50 0.0M
2022-11-18 123.00 123.00 114.45 118.50 0.0M
2022-11-17 121.65 123.00 114.45 118.50 0.0M
2022-11-16 107.00 117.00 107.00 118.50 0.0M
2022-11-15 97.00 104.00 94.00 102.00 0.0M
2022-11-14 97.00 97.00 97.00 97.00 0.0M
2022-11-11 99.00 99.00 94.60 97.00 0.0M
2022-11-10 96.00 96.00 95.58 97.25 0.0M
2022-11-09 100.00 100.00 100.00 100.00 0.0M
2022-11-08 100.00 100.00 100.00 97.00 0.0M
2022-11-07 99.00 99.00 94.63 97.00 0.0M
2022-11-04 95.81 95.81 95.81 97.00 0.0M
2022-11-03 102.50 102.50 102.50 100.75 0.0M
2022-11-02 105.75 105.75 105.75 100.75 0.0M
2022-11-01 95.30 95.30 95.30 100.50 0.0M
2022-10-31 100.50 100.50 100.50 100.50 0.0M
2022-10-28 95.30 95.30 95.30 100.50 0.0M
2022-10-27 95.30 95.30 95.30 100.50 0.0M
2022-10-26 100.50 100.50 100.50 100.50 0.0M
2022-10-25 101.85 102.32 95.30 100.50 0.0M
2022-10-24 104.10 104.10 104.10 100.50 0.0M
2022-10-21 99.40 99.40 99.40 99.00 0.0M
2022-10-20 110.05 110.05 95.00 97.00 0.0M
2022-10-19 130.00 130.00 110.15 112.50 0.0M
2022-10-18 139.00 139.00 136.00 136.00 0.0M
2022-10-17 135.00 135.00 132.08 136.00 0.0M
2022-10-14 139.00 139.00 139.00 141.00 0.0M
2022-10-13 141.00 141.00 137.00 140.00 0.0M
2022-10-12 150.00 153.00 145.00 144.00 0.0M
2022-10-11 150.00 150.00 135.00 142.50 0.0M
2022-10-10 142.50 142.50 142.50 142.50 0.0M
2022-10-07 142.50 142.50 142.50 142.50 0.0M
2022-10-06 142.50 142.50 142.50 142.50 0.0M
2022-10-05 150.00 150.00 146.54 142.50 0.0M
2022-10-04 138.18 141.00 138.00 137.50 0.0M
2022-10-03 138.00 138.00 138.00 134.00 0.0M
2022-09-30 132.00 132.00 132.00 134.00 0.0M
2022-09-29 138.00 138.00 138.00 131.50 0.0M
2022-09-28 137.60 137.60 137.60 131.50 0.0M
2022-09-27 160.00 160.00 127.00 131.50 0.0M
2022-09-26 160.00 160.00 159.00 155.00 0.0M
2022-09-23 167.00 167.00 160.00 157.00 0.0M
2022-09-22 180.00 180.00 180.00 180.00 0.0M
2022-09-21 181.05 181.05 171.50 175.00 0.0M
2022-09-20 185.00 185.00 185.00 185.00 0.0M
2022-09-16 185.00 185.00 185.00 185.00 0.0M
2022-09-15 181.00 181.00 181.00 185.00 0.0M
2022-09-14 180.00 180.00 180.00 185.00 0.0M
2022-09-13 182.50 189.50 182.50 185.00 0.0M
2022-09-12 185.00 185.00 185.00 185.00 0.0M
2022-09-09 185.00 189.50 185.00 185.00 0.0M
2022-09-08 185.00 185.00 185.00 185.00 0.0M
2022-09-07 185.00 185.00 185.00 185.00 0.0M
2022-09-06 185.00 185.00 185.00 185.00 0.0M
2022-09-05 185.00 185.00 185.00 185.00 0.0M
2022-09-02 182.00 182.00 182.00 185.00 0.0M
2022-09-01 180.00 180.00 180.00 187.00 0.0M
2022-08-31 187.00 187.00 187.00 187.00 0.0M
2022-08-30 180.00 180.00 180.00 187.00 0.0M
2022-08-26 183.50 185.00 183.50 187.00 0.0M
2022-08-25 187.00 187.00 187.00 187.00 0.0M
2022-08-24 198.33 198.33 181.00 187.00 0.0M
2022-08-23 200.00 200.00 190.60 196.00 0.0M
2022-08-22 198.00 198.00 198.00 198.00 0.0M
2022-08-19 198.00 198.00 198.00 198.00 0.0M
2022-08-18 205.20 205.20 205.20 198.00 0.0M
2022-08-17 205.20 205.20 190.80 198.00 0.0M
2022-08-16 190.80 205.20 190.80 198.00 0.0M
2022-08-15 198.00 198.00 198.00 198.00 0.0M
2022-08-12 205.20 205.20 205.20 198.00 0.0M
2022-08-11 200.00 200.00 199.50 198.00 0.0M
2022-08-10 187.00 200.00 187.00 202.00 0.0M
2022-08-09 190.00 190.00 190.00 190.00 0.0M
2022-08-08 186.00 186.00 183.00 190.00 0.0M
2022-08-05 180.00 180.00 180.00 190.00 0.0M
2022-08-04 190.00 190.00 190.00 192.50 0.0M
2022-08-03 190.00 190.00 190.00 190.00 0.0M
2022-08-02 183.00 195.00 183.00 187.50 0.0M
2022-08-01 190.00 190.00 190.00 190.00 0.0M
2022-07-29 193.95 199.00 193.95 190.00 0.0M
2022-07-28 185.00 185.00 185.00 185.00 0.0M
2022-07-27 178.00 178.00 178.00 185.00 0.0M
2022-07-26 185.00 185.00 185.00 185.00 0.0M
2022-07-25 185.00 185.00 185.00 185.00 0.0M
2022-07-22 176.00 176.00 176.00 185.00 0.0M
2022-07-21 185.00 185.00 185.00 185.00 0.0M
2022-07-20 195.00 195.00 195.00 185.00 0.0M
2022-07-19 185.00 185.00 185.00 185.00 0.0M
2022-07-18 175.00 175.00 175.00 185.00 0.0M
2022-07-15 186.50 186.50 186.50 186.50 0.0M
2022-07-14 194.00 194.00 194.00 185.00 0.0M
2022-07-13 185.00 185.00 185.00 185.00 0.0M
2022-07-12 185.00 185.00 185.00 185.00 0.0M
2022-07-11 185.00 185.00 185.00 185.00 0.0M
2022-07-08 189.25 190.00 189.25 185.00 0.0M
2022-07-07 182.50 182.50 182.50 182.50 0.0M
2022-07-06 190.00 190.00 190.00 182.50 0.0M
2022-07-05 185.00 185.00 185.00 180.00 0.0M
2022-07-04 185.00 185.00 185.00 182.50 0.0M
2022-07-01 180.00 180.00 180.00 180.00 0.0M
2022-06-30 180.00 180.00 180.00 180.00 0.0M
2022-06-29 180.00 180.00 180.00 180.00 0.0M
2022-06-28 190.00 190.00 190.00 181.50 0.0M
2022-06-27 187.00 187.00 187.00 181.00 0.0M
2022-06-24 188.00 188.00 188.00 181.50 0.0M
2022-06-23 182.50 182.50 182.50 182.50 0.0M
2022-06-22 180.00 180.00 180.00 180.00 0.0M
2022-06-21 185.00 185.00 184.50 178.50 0.0M
2022-06-20 175.00 175.00 175.00 181.50 0.0M
2022-06-17 181.00 187.35 181.00 180.50 0.0M
2022-06-16 185.00 190.00 180.00 186.00 0.0M
2022-06-15 200.00 200.00 200.00 192.50 0.0M
2022-06-14 187.85 196.00 187.85 190.00 0.0M
2022-06-13 201.89 210.00 190.00 193.00 0.0M
2022-06-10 201.89 203.91 201.89 196.00 0.0M
2022-06-09 196.00 196.00 196.00 196.00 0.0M
2022-06-08 182.35 200.00 182.35 193.50 0.0M
2022-06-07 189.00 190.00 181.45 185.00 0.0M
2022-06-06 180.00 195.00 180.00 185.00 0.0M
2022-06-01 183.00 204.00 181.00 190.00 0.0M
2022-05-31 210.00 216.00 186.00 200.00 0.0M
2022-05-30 242.00 242.00 242.00 242.00 0.0M
2022-05-27 245.00 245.00 245.00 242.00 0.0M
2022-05-26 240.00 240.00 240.00 240.00 0.0M
2022-05-25 240.00 240.00 240.00 240.00 0.0M
2022-05-24 240.00 240.00 240.00 240.00 0.0M
2022-05-23 240.00 240.00 240.00 240.00 0.0M
2022-05-20 240.00 240.00 240.00 240.00 0.0M
2022-05-19 234.50 248.00 234.50 240.00 0.0M
2022-05-18 240.00 240.00 240.00 240.00 0.0M
2022-05-17 234.50 243.32 234.50 240.00 0.0M
2022-05-16 240.00 240.00 240.00 240.00 0.0M
2022-05-13 247.10 247.10 247.10 240.00 0.0M
2022-05-12 234.50 240.00 234.50 240.00 0.0M
2022-05-11 240.00 240.00 240.00 240.00 0.0M
2022-05-10 247.00 247.00 232.00 241.00 0.0M
2022-05-09 266.80 266.80 266.80 257.00 0.0M
2022-05-06 268.00 268.00 268.00 257.00 0.0M
2022-05-05 250.00 250.00 250.00 247.00 0.0M
2022-05-04 266.20 266.20 248.00 260.00 0.0M
2022-05-03 250.00 264.00 250.00 259.00 0.0M
2022-04-29 250.00 250.00 247.00 248.00 0.0M
2022-04-28 240.00 246.00 240.00 247.00 0.0M
2022-04-27 243.00 243.00 243.00 243.00 0.0M
2022-04-26 240.00 244.00 240.00 243.00 0.0M
2022-04-25 241.00 241.50 234.00 243.00 0.0M
2022-04-22 239.00 239.00 234.00 240.00 0.0M
2022-04-21 240.00 240.00 240.00 237.00 0.0M
2022-04-20 237.00 237.00 237.00 237.00 0.0M
2022-04-19 244.00 244.00 244.00 237.00 0.0M
2022-04-14 244.00 244.00 235.80 236.00 0.0M
2022-04-13 240.00 240.00 222.00 233.00 0.0M
2022-04-12 244.00 244.00 233.50 235.00 0.0M
2022-04-11 241.50 250.00 241.50 245.00 0.0M
2022-04-08 246.67 246.67 246.00 245.00 0.0M
2022-04-07 248.00 248.00 242.00 245.00 0.0M
2022-04-06 244.75 244.75 240.00 245.00 0.0M
2022-04-05 238.00 240.00 234.00 245.00 0.0M
2022-04-04 238.00 248.00 238.00 244.00 0.0M
2022-04-01 240.00 248.00 236.00 243.00 0.0M
2022-03-31 232.00 232.00 228.00 234.00 0.0M
2022-03-30 248.00 248.00 228.16 233.00 0.0M
2022-03-29 255.56 260.00 244.00 245.00 0.0M
2022-03-28 280.00 280.00 280.00 267.00 0.0M
2022-03-25 256.00 260.00 256.00 267.00 0.0M
2022-03-24 265.00 280.00 256.00 267.00 0.0M
2022-03-23 287.68 287.68 265.00 269.00 0.0M
2022-03-22 272.70 288.00 272.70 272.00 0.0M
2022-03-21 280.00 280.00 280.00 280.00 0.0M
2022-03-18 280.00 280.00 280.00 280.00 0.0M
2022-03-17 270.00 270.00 270.00 280.00 0.0M
2022-03-16 285.30 290.00 285.30 280.00 0.0M
2022-03-15 280.00 280.00 280.00 280.00 0.0M
2022-03-14 288.00 288.00 270.00 280.00 0.0M
2022-03-11 285.30 285.30 280.00 280.00 0.0M
2022-03-10 283.91 283.91 272.00 280.00 0.0M
2022-03-09 272.00 272.00 266.20 275.00 0.0M
2022-03-08 277.60 278.00 277.60 281.00 0.0M
2022-03-07 277.12 277.12 277.12 275.00 0.0M
2022-03-04 290.00 290.00 273.15 275.00 0.0M
2022-03-03 320.00 320.00 292.70 309.00 0.0M
2022-03-02 320.00 320.00 320.00 332.00 0.0M
2022-03-01 322.42 322.42 322.42 332.00 0.0M
2022-02-28 321.40 321.40 321.40 335.00 0.0M
2022-02-25 320.00 320.00 320.00 337.00 0.0M
2022-02-24 346.00 346.00 320.00 330.00 0.0M
2022-02-23 355.00 355.00 355.00 355.00 0.0M
2022-02-22 364.44 364.44 364.44 355.00 0.0M
2022-02-21 362.00 362.00 362.00 354.00 0.0M
2022-02-18 352.65 352.65 350.00 356.00 0.0M
2022-02-17 372.00 372.00 354.00 355.00 0.0M
2022-02-16 378.00 380.00 370.00 370.00 0.0M
2022-02-15 378.00 378.00 378.00 365.00 0.0M
2022-02-14 361.88 375.14 352.00 365.00 0.0M
2022-02-11 352.00 378.00 352.00 365.00 0.0M
2022-02-10 352.00 378.00 352.00 365.00 0.0M
2022-02-09 365.00 365.00 365.00 365.00 0.0M
2022-02-08 374.70 378.00 374.70 365.00 0.0M
2022-02-07 355.80 355.80 355.80 363.00 0.0M
2022-02-04 370.00 370.00 348.00 363.00 0.0M
2022-02-03 352.24 352.24 352.24 358.00 0.0M
2022-02-02 358.00 358.00 358.00 358.00 0.0M
2022-02-01 351.78 370.00 351.78 358.00 0.0M
2022-01-31 354.80 354.80 354.80 358.00 0.0M
2022-01-28 381.68 381.68 358.00 366.00 0.0M
2022-01-27 366.00 366.00 366.00 366.00 0.0M
2022-01-26 378.00 378.00 378.00 366.00 0.0M
2022-01-25 352.00 352.00 352.00 352.00 0.0M
2022-01-24 351.20 378.00 351.20 352.00 0.0M
2022-01-21 335.90 356.00 335.90 350.00 0.0M
2022-01-20 344.00 344.00 344.00 344.00 0.0M
2022-01-19 350.00 350.00 316.00 344.00 0.0M
2022-01-18 380.00 394.20 360.00 365.00 0.0M
2022-01-17 365.00 365.00 365.00 365.00 0.0M
2022-01-14 355.00 355.00 355.00 365.00 0.0M
2022-01-13 379.70 379.70 379.70 365.00 0.0M
2022-01-12 354.80 354.80 352.00 366.00 0.0M
2022-01-11 366.00 366.00 366.00 366.00 0.0M
2022-01-10 364.00 379.80 356.00 366.00 0.0M
2022-01-07 364.00 364.00 364.00 364.00 0.0M
2022-01-06 362.00 362.80 343.60 352.00 0.0M
2022-01-05 342.00 348.60 340.00 352.00 0.0M
2022-01-04 355.00 355.00 355.00 355.00 0.0M