Ferro-Alloy Resources Ltd

FARF
🏛️ 英国 →
8.80
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
2021-12-31 25.25 25.40 25.00 25.25 0.1M
2021-12-30 24.50 26.00 24.50 25.00 0.2M
2021-12-29 24.25 25.00 23.50 25.00 0.1M
2021-12-24 24.25 24.99 24.99 24.25 0.0M
2021-12-23 24.25 25.00 24.97 24.25 0.0M
2021-12-22 24.25 24.97 23.81 24.25 0.0M
2021-12-21 24.25 25.00 23.77 24.25 1.3M
2021-12-20 24.25 25.00 23.75 25.00 0.0M
2021-12-17 22.75 24.49 22.70 23.00 0.2M
2021-12-16 22.75 23.00 22.77 22.75 0.1M
2021-12-15 23.00 24.00 22.00 22.75 0.4M
2021-12-14 23.50 23.50 23.00 23.00 0.1M
2021-12-13 23.50 23.79 23.00 23.50 0.2M
2021-12-10 24.00 24.00 23.00 23.50 0.1M
2021-12-09 25.00 24.55 23.15 24.00 0.3M
2021-12-08 24.50 24.99 24.50 25.00 0.1M
2021-12-07 23.40 25.00 23.50 24.50 0.4M
2021-12-06 25.25 25.35 23.00 23.90 0.3M
2021-12-03 25.50 25.85 25.00 25.25 0.2M
2021-12-02 25.75 26.00 24.75 26.00 0.9M
2021-12-01 23.25 26.00 23.00 26.00 1.4M
2021-11-30 23.40 23.50 23.00 23.50 0.3M
2021-11-29 23.75 24.00 23.00 23.40 0.5M
2021-11-26 23.85 23.95 23.50 23.70 0.4M
2021-11-25 23.60 24.20 23.20 24.20 0.4M
2021-11-24 23.90 24.00 23.67 23.60 0.1M
2021-11-23 24.55 24.70 23.71 23.95 0.6M
2021-11-22 25.70 25.49 24.50 24.60 0.5M
2021-11-19 25.70 26.00 25.30 25.70 0.3M
2021-11-18 25.75 25.51 25.30 25.45 0.2M
2021-11-17 25.75 26.00 25.50 26.00 0.2M
2021-11-16 26.50 26.10 25.50 25.75 0.5M
2021-11-15 27.00 27.15 26.00 26.00 0.4M
2021-11-12 26.75 27.50 26.50 27.00 0.9M
2021-11-11 26.25 26.97 26.01 26.75 0.3M
2021-11-10 26.50 27.50 26.00 26.25 0.4M
2021-11-09 25.75 26.44 25.75 26.00 0.2M
2021-11-08 26.50 26.50 25.50 25.75 0.3M
2021-11-05 26.50 26.50 26.00 26.50 0.1M
2021-11-04 26.75 26.65 26.20 26.50 0.2M
2021-11-03 26.50 26.69 26.10 26.50 0.1M
2021-11-02 26.50 26.70 26.00 26.50 0.6M
2021-11-01 26.50 26.50 25.00 26.50 1.8M
2021-10-29 26.50 27.00 26.10 26.50 0.2M
2021-10-28 26.50 26.65 26.34 26.50 0.2M
2021-10-27 26.75 27.00 26.51 26.50 0.1M
2021-10-26 26.75 27.10 26.55 26.75 0.1M
2021-10-25 27.00 27.25 26.56 27.10 0.3M
2021-10-22 27.25 27.50 26.50 27.00 0.4M
2021-10-21 27.25 27.30 26.70 27.25 0.3M
2021-10-20 27.25 27.50 27.05 27.25 0.3M
2021-10-19 27.50 28.00 27.13 27.25 0.2M
2021-10-18 27.50 27.56 27.31 27.50 0.2M
2021-10-15 27.50 28.00 27.55 28.00 0.0M
2021-10-14 27.25 27.80 27.00 27.50 0.2M
2021-10-13 27.25 27.45 27.00 27.25 0.2M
2021-10-12 27.25 27.50 26.50 27.25 0.3M
2021-10-11 27.00 27.50 26.50 27.50 0.6M
2021-10-08 27.00 27.50 26.65 27.00 0.2M
2021-10-07 27.25 27.50 26.50 27.00 0.3M
2021-10-06 27.50 27.50 27.00 27.25 0.5M
2021-10-05 27.75 28.00 27.00 27.50 0.1M
2021-10-04 27.75 29.00 27.50 27.50 0.7M
2021-10-01 27.50 28.00 27.35 27.75 0.6M
2021-09-30 28.00 28.50 27.50 27.50 0.2M
2021-09-29 28.00 28.50 27.50 28.50 0.4M
2021-09-28 29.75 30.00 26.83 28.00 3.3M
2021-09-27 30.50 31.00 29.50 30.50 0.7M
2021-09-24 30.75 31.00 30.20 30.50 0.1M
2021-09-23 31.25 31.50 30.00 30.75 0.4M
2021-09-22 30.75 33.20 30.50 31.50 0.9M
2021-09-21 30.25 30.88 30.00 30.35 0.3M
2021-09-20 31.25 31.45 29.70 30.25 0.4M
2021-09-17 30.25 31.73 29.50 30.50 0.8M
2021-09-16 30.25 30.50 30.00 30.25 0.2M
2021-09-15 30.25 30.50 29.78 30.25 0.2M
2021-09-14 32.00 32.30 30.00 30.50 0.6M
2021-09-13 32.75 34.00 31.50 32.00 0.9M
2021-09-10 30.25 33.00 30.00 31.50 0.7M
2021-09-09 29.75 30.10 29.25 29.75 0.8M
2021-09-08 29.75 30.15 29.70 29.75 0.1M
2021-09-07 29.75 30.19 29.67 30.00 0.1M
2021-09-06 29.75 30.46 29.55 29.75 0.3M
2021-09-03 30.00 30.30 29.61 30.00 0.1M
2021-09-02 30.50 30.75 29.50 30.00 0.5M
2021-09-01 30.50 31.00 30.00 31.00 0.1M
2021-08-31 30.50 31.50 30.33 30.50 0.3M
2021-08-27 30.50 30.78 30.15 30.20 0.1M
2021-08-26 30.75 30.90 30.00 30.50 0.7M
2021-08-25 31.75 32.50 30.15 30.75 0.4M
2021-08-24 26.75 32.75 26.96 31.00 2.3M
2021-08-23 27.75 28.00 26.70 27.00 1.2M
2021-08-20 28.25 28.30 27.50 28.00 0.8M
2021-08-19 28.25 29.80 28.04 29.80 0.3M
2021-08-18 28.75 29.80 28.00 29.00 0.4M
2021-08-17 28.75 29.50 28.00 29.00 1.2M
2021-08-16 28.50 29.25 28.00 28.00 0.4M
2021-08-13 28.75 29.50 28.08 28.50 0.1M
2021-08-12 28.75 29.00 28.00 29.00 0.2M
2021-08-11 29.75 30.00 28.75 29.25 0.1M
2021-08-10 30.00 30.00 29.50 29.75 0.2M
2021-08-09 30.00 30.50 29.70 30.00 0.2M
2021-08-06 30.25 30.50 29.55 30.00 0.4M
2021-08-05 30.50 30.50 30.05 30.40 0.7M
2021-08-04 29.75 31.00 29.78 30.50 0.5M
2021-08-03 30.50 30.59 29.70 30.00 0.4M
2021-08-02 30.50 31.00 30.00 30.00 0.2M
2021-07-30 30.50 30.80 30.00 30.00 0.1M
2021-07-29 32.25 32.17 30.25 30.50 0.1M
2021-07-28 32.25 33.00 31.50 32.25 0.0M
2021-07-27 32.25 32.50 31.50 32.25 0.1M
2021-07-26 33.25 33.03 31.50 32.60 0.3M
2021-07-23 33.25 34.50 33.00 33.00 0.9M
2021-07-22 29.75 34.50 29.90 33.00 1.4M
2021-07-21 28.75 30.00 28.76 30.00 1.0M
2021-07-20 28.25 29.00 28.00 29.00 0.4M
2021-07-19 28.75 28.70 27.00 28.25 0.6M
2021-07-16 28.00 29.00 26.78 29.00 0.8M
2021-07-15 29.25 29.40 28.50 28.60 0.3M
2021-07-14 30.25 30.50 28.65 29.25 0.7M
2021-07-13 31.00 31.33 30.00 30.40 0.3M
2021-07-12 30.50 31.50 30.42 30.60 0.2M
2021-07-09 30.75 30.95 30.15 30.50 0.9M
2021-07-08 30.50 31.00 30.32 30.75 0.4M
2021-07-07 31.50 31.61 30.00 31.50 0.4M
2021-07-06 31.50 32.50 31.00 31.50 0.5M
2021-07-05 32.25 32.50 31.20 32.00 0.6M
2021-07-02 32.25 33.00 31.50 32.25 0.4M
2021-07-01 33.50 34.00 31.85 32.25 0.3M
2021-06-30 34.50 34.50 32.00 33.00 3.1M
2021-06-29 35.25 36.00 34.00 34.50 0.7M
2021-06-28 33.50 36.00 33.50 35.25 2.0M
2021-06-25 32.00 32.68 31.20 32.50 0.6M
2021-06-24 31.75 33.00 31.56 32.00 0.5M
2021-06-23 32.50 33.00 31.25 31.75 0.7M
2021-06-22 33.75 34.00 32.00 32.50 0.3M
2021-06-21 33.50 34.30 33.30 33.75 0.3M
2021-06-18 34.75 35.00 33.00 33.50 0.5M
2021-06-17 32.25 36.50 32.18 34.75 1.2M
2021-06-16 32.00 32.70 31.00 32.25 0.6M
2021-06-15 33.25 33.50 32.05 32.50 0.5M
2021-06-14 34.00 34.00 32.20 33.00 0.9M
2021-06-11 34.25 35.00 33.00 33.00 0.3M
2021-06-10 34.50 35.00 33.00 35.00 0.3M
2021-06-09 35.75 36.39 34.00 34.50 1.1M
2021-06-08 37.25 37.59 36.00 37.00 0.7M
2021-06-07 36.50 38.48 36.00 37.25 0.8M
2021-06-04 38.00 38.00 35.50 36.50 1.0M
2021-06-03 41.75 43.00 36.50 36.50 2.8M
2021-06-02 38.50 42.90 38.00 41.50 4.3M
2021-06-01 34.50 39.00 34.00 38.00 2.8M
2021-05-28 32.75 35.00 32.08 33.60 1.0M
2021-05-27 32.00 33.38 31.40 32.75 0.6M
2021-05-26 31.50 32.00 31.00 31.00 0.5M
2021-05-25 32.25 33.00 31.00 32.20 0.7M
2021-05-24 31.25 33.00 31.03 33.00 0.6M
2021-05-21 31.00 31.50 30.55 31.00 0.8M
2021-05-20 31.00 31.38 30.00 31.00 0.6M
2021-05-19 31.50 32.00 30.50 31.00 1.4M
2021-05-18 32.00 33.00 31.50 31.90 0.6M
2021-05-17 33.25 33.50 31.00 32.00 0.5M
2021-05-14 32.00 34.00 31.80 33.90 0.7M
2021-05-13 33.25 33.40 30.50 31.70 1.7M
2021-05-12 33.50 35.00 33.00 34.10 1.2M
2021-05-11 36.25 36.50 32.56 33.50 1.5M
2021-05-10 34.50 38.00 34.35 36.60 2.8M
2021-05-07 30.75 35.50 30.50 35.00 3.5M
2021-05-06 31.50 31.40 29.00 30.50 1.9M
2021-05-05 33.00 33.50 30.25 31.50 1.9M
2021-05-04 33.75 34.30 32.00 34.30 1.2M
2021-04-30 34.25 35.00 32.00 33.50 1.6M
2021-04-29 33.25 35.00 32.33 34.25 0.8M
2021-04-28 34.50 34.50 33.00 33.80 0.6M
2021-04-27 34.50 36.00 32.00 34.50 1.6M
2021-04-26 35.25 35.75 34.00 34.50 0.7M
2021-04-23 36.00 36.50 34.11 35.25 0.7M
2021-04-22 36.00 38.00 35.50 36.00 1.5M
2021-04-21 34.50 36.80 32.47 36.00 3.0M
2021-04-20 36.25 37.50 34.00 36.00 2.1M
2021-04-19 39.50 39.20 35.75 36.50 2.6M
2021-04-16 39.25 41.00 38.50 40.00 1.6M
2021-04-15 41.75 41.64 38.00 39.00 3.0M
2021-04-14 43.25 43.50 40.20 41.60 3.1M
2021-04-13 41.75 47.00 41.50 43.00 5.3M
2021-04-12 41.25 44.00 40.00 41.00 2.4M
2021-04-09 39.50 43.50 37.77 41.25 4.0M
2021-04-08 43.50 44.00 39.00 39.60 2.9M
2021-04-07 42.50 45.50 41.20 43.00 3.6M
2021-04-06 40.25 45.00 39.60 42.00 4.3M
2021-04-01 40.10 44.60 39.00 39.00 7.4M
2021-03-31 34.50 40.00 33.00 40.00 4.8M
2021-03-30 35.10 36.00 32.00 32.60 2.7M
2021-03-29 31.40 37.80 29.00 35.10 6.4M
2021-03-26 26.40 33.00 26.20 31.80 8.8M
2021-03-25 28.90 29.00 25.20 26.40 10.3M
2021-03-24 30.50 32.75 29.40 29.40 9.7M
2021-03-23 38.50 39.00 31.93 32.00 4.6M
2021-03-22 42.50 45.00 35.00 37.60 10.2M
2021-03-19 27.30 43.00 27.00 43.00 19.9M
2021-03-18 24.30 29.00 22.00 27.50 7.7M
2021-03-17 29.00 29.60 22.78 24.80 15.7M
2021-03-16 15.60 31.30 15.50 29.40 24.9M
2021-03-15 10.40 15.50 10.30 15.10 37.4M
2021-03-12 10.35 10.50 10.20 10.50 3.2M
2021-03-11 10.35 10.36 10.23 10.30 1.4M
2021-03-10 10.15 10.40 10.10 10.40 0.8M
2021-03-09 10.10 10.50 10.01 10.50 3.5M
2021-03-08 10.10 10.40 9.85 10.40 0.5M
2021-03-05 10.10 10.01 10.00 10.10 0.2M
2021-03-04 10.10 10.20 10.00 10.20 0.5M
2021-03-03 10.10 10.20 10.00 10.10 0.7M
2021-03-02 10.10 10.20 10.01 10.10 1.5M
2021-03-01 10.10 10.20 10.00 10.10 1.6M
2021-02-26 10.40 10.30 10.00 10.00 1.1M
2021-02-25 10.75 10.80 10.30 10.50 0.6M
2021-02-24 10.25 11.00 10.10 10.50 0.7M
2021-02-23 10.70 10.87 10.00 10.25 1.5M
2021-02-22 10.30 11.00 10.10 10.70 1.0M
2021-02-19 10.10 10.45 9.94 10.30 1.0M
2021-02-18 10.30 10.45 9.90 10.40 1.5M
2021-02-17 9.90 10.50 9.50 10.25 2.2M
2021-02-16 10.65 10.90 9.78 10.00 2.3M
2021-02-15 10.05 10.78 10.00 10.00 1.8M
2021-02-12 10.10 10.60 10.00 10.05 0.4M
2021-02-11 10.10 10.50 9.80 10.25 0.9M
2021-02-10 9.85 10.00 9.73 10.10 0.3M
2021-02-09 9.90 10.20 9.70 9.70 0.7M
2021-02-08 10.25 10.29 9.70 9.90 0.7M
2021-02-05 10.25 10.29 10.00 10.25 0.2M
2021-02-04 10.20 10.30 9.60 10.30 0.3M
2021-02-03 10.25 10.25 10.10 10.20 0.1M
2021-02-02 9.95 10.60 9.76 10.25 0.7M
2021-02-01 10.30 10.38 9.70 9.95 1.1M
2021-01-29 10.35 10.43 10.10 10.30 0.2M
2021-01-28 10.65 10.80 10.00 10.50 2.2M
2021-01-27 10.40 11.18 10.20 10.65 1.3M
2021-01-26 10.75 10.87 10.31 10.40 0.4M
2021-01-25 10.30 11.20 10.20 10.75 1.8M
2021-01-22 11.15 11.18 10.23 10.30 1.2M
2021-01-21 11.20 11.65 10.78 11.15 1.3M
2021-01-20 11.95 12.00 11.00 11.30 2.2M
2021-01-19 10.75 12.50 10.65 12.05 4.3M
2021-01-18 10.15 11.50 10.01 10.70 4.3M
2021-01-15 10.30 10.70 10.10 10.20 4.6M
2021-01-14 9.40 10.39 9.41 10.30 3.7M
2021-01-13 9.30 9.50 9.06 9.40 1.3M
2021-01-12 9.35 9.70 9.10 9.30 2.0M
2021-01-11 9.85 9.88 8.80 9.35 1.0M
2021-01-08 9.85 9.99 9.50 9.85 1.2M
2021-01-07 10.10 10.30 9.65 9.85 1.9M
2021-01-06 9.75 10.19 9.58 9.80 1.9M
2021-01-05 9.60 10.00 9.50 10.00 1.3M
2021-01-04 10.10 10.20 9.50 9.50 1.9M