Fiinu PLC

BANKI
🏛️ 英国 →
11.75
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 16.00 17.95 16.10 16.50 0.8M
2021-12-30 12.75 17.95 13.40 16.00 1.7M
2021-12-29 12.75 13.29 12.50 12.75 0.6M
2021-12-24 12.75 12.75 12.50 12.75 0.1M
2021-12-23 12.63 12.98 12.90 12.75 0.1M
2021-12-22 12.63 12.90 12.35 12.63 0.2M
2021-12-21 12.50 13.00 12.00 12.63 0.8M
2021-12-20 12.00 12.10 11.75 12.00 0.2M
2021-12-17 12.00 12.00 12.00 12.00 0.0M
2021-12-16 12.13 11.76 11.76 12.00 0.0M
2021-12-15 12.13 12.25 11.76 12.13 0.0M
2021-12-14 12.13 12.12 11.76 12.13 0.0M
2021-12-13 12.38 12.25 11.50 12.13 1.5M
2021-12-10 12.25 12.45 12.01 12.38 0.2M
2021-12-09 12.13 12.38 11.76 12.25 0.1M
2021-12-08 12.13 12.38 11.76 12.13 0.0M
2021-12-07 11.88 11.75 11.75 11.88 0.0M
2021-12-06 11.88 11.95 11.93 11.88 0.0M
2021-12-03 12.13 12.20 11.50 11.88 0.6M
2021-12-02 12.63 12.50 12.50 12.63 0.0M
2021-12-01 12.63 12.70 12.50 12.63 0.1M
2021-11-30 12.63 12.75 12.50 12.63 0.1M
2021-11-29 13.13 13.17 13.17 13.13 0.0M
2021-11-26 13.13 13.06 13.00 13.13 0.0M
2021-11-25 13.13 13.20 13.05 13.13 0.0M
2021-11-24 13.13 13.25 13.01 13.13 0.3M
2021-11-23 13.63 13.50 13.50 13.63 0.0M
2021-11-22 13.63 13.63 13.63 13.63 0.0M
2021-11-19 13.63 13.65 13.50 13.63 0.0M
2021-11-18 13.63 13.65 13.50 13.63 0.0M
2021-11-17 13.63 13.52 13.52 13.63 0.0M
2021-11-16 13.63 13.52 13.52 13.63 0.0M
2021-11-15 13.63 13.55 13.52 13.63 0.0M
2021-11-12 13.63 13.63 13.63 13.63 0.0M
2021-11-11 14.13 13.80 13.55 13.63 0.1M
2021-11-10 14.13 13.80 13.80 14.13 0.0M
2021-11-09 14.25 13.85 13.85 14.13 0.1M
2021-11-08 14.25 14.34 14.00 14.25 0.4M
2021-11-05 14.25 14.35 14.00 14.25 0.3M
2021-11-04 13.88 14.50 13.97 14.25 0.2M
2021-11-03 13.88 13.98 13.52 13.88 0.3M
2021-11-02 14.13 14.20 14.00 14.00 0.2M
2021-11-01 14.50 14.16 14.08 14.25 0.5M
2021-10-29 15.25 15.23 14.16 14.50 0.5M
2021-10-28 15.38 15.35 15.25 15.25 0.1M
2021-10-27 15.38 15.35 15.35 15.38 0.0M
2021-10-26 15.38 15.35 15.35 15.38 0.0M
2021-10-25 15.88 15.79 15.15 15.38 0.6M
2021-10-22 16.25 16.30 16.06 16.13 0.2M
2021-10-21 14.88 16.95 14.75 16.25 1.9M
2021-10-20 14.63 14.87 14.50 14.88 1.5M
2021-10-19 14.13 14.50 13.58 14.63 0.7M
2021-10-18 14.13 14.13 14.13 14.13 0.0M
2021-10-15 14.00 14.12 13.76 14.13 0.3M
2021-10-14 13.50 14.10 13.70 14.00 0.2M
2021-10-13 13.38 13.50 13.25 13.50 0.1M
2021-10-12 13.38 13.38 13.38 13.38 0.0M
2021-10-11 13.38 13.30 13.30 13.38 0.1M
2021-10-08 13.38 13.35 13.33 13.38 0.4M
2021-10-07 13.25 13.25 13.25 13.38 0.1M
2021-10-06 13.38 13.26 13.02 13.25 0.2M
2021-10-05 13.38 13.35 13.20 13.38 0.1M
2021-10-04 13.50 13.30 13.10 13.38 0.2M
2021-10-01 13.75 13.90 13.22 13.75 0.2M
2021-09-30 13.38 13.75 13.50 13.75 0.1M
2021-09-29 13.75 13.60 13.50 13.38 0.3M
2021-09-28 14.13 14.18 13.70 13.75 0.3M
2021-09-27 14.13 14.13 14.13 14.13 0.0M
2021-09-24 14.13 14.24 14.15 14.13 0.1M
2021-09-23 14.25 14.15 14.15 14.13 0.0M
2021-09-22 14.63 14.75 14.12 14.25 0.4M
2021-09-21 15.63 15.50 14.63 14.63 0.4M
2021-09-20 15.63 15.74 15.50 15.63 0.0M
2021-09-17 16.13 16.00 15.13 15.63 0.1M
2021-09-16 15.13 16.22 15.23 16.13 0.4M
2021-09-15 15.38 15.33 14.81 15.13 0.4M
2021-09-14 15.50 15.73 14.85 15.38 1.0M
2021-09-13 16.75 16.99 15.25 15.38 0.4M
2021-09-10 17.63 18.00 16.75 16.75 0.7M
2021-09-09 17.88 18.20 17.64 17.88 0.2M
2021-09-08 17.88 18.20 17.56 17.88 0.0M
2021-09-07 18.50 18.28 17.68 17.88 0.1M
2021-09-06 18.63 18.99 18.38 18.50 0.1M
2021-09-03 17.75 19.25 17.70 18.63 0.9M
2021-09-02 18.50 18.70 17.00 17.75 1.7M
2021-09-01 16.13 19.40 16.25 18.50 1.0M
2021-08-31 13.88 16.70 13.95 16.13 3.3M
2021-08-27 13.50 13.95 13.00 13.75 1.0M
2021-08-26 13.38 13.50 13.15 13.50 0.6M
2021-08-25 12.63 13.92 12.30 13.38 2.3M
2021-08-24 12.88 12.85 12.55 12.63 0.1M
2021-08-23 12.88 12.90 12.75 12.88 0.1M
2021-08-20 12.88 13.00 12.75 12.88 0.2M
2021-08-19 13.25 13.06 12.85 12.88 0.2M
2021-08-18 13.38 13.48 13.00 13.25 1.1M
2021-08-17 13.75 13.53 13.18 13.38 0.1M
2021-08-16 14.00 14.20 13.53 13.75 0.2M
2021-08-13 14.38 14.25 13.49 14.00 1.0M
2021-08-12 15.38 15.10 13.38 14.38 1.5M
2021-08-11 15.38 15.50 15.25 15.38 0.0M
2021-08-10 15.63 15.53 15.16 15.38 0.2M
2021-08-09 15.63 15.69 15.56 15.63 0.0M
2021-08-06 15.63 15.75 15.68 15.63 0.0M
2021-08-05 15.75 15.75 15.68 15.63 0.0M
2021-08-04 16.25 16.00 15.68 15.75 0.1M
2021-08-03 16.25 16.00 16.00 16.25 0.0M
2021-08-02 16.38 16.50 15.68 16.25 0.2M
2021-07-30 15.75 16.49 15.51 16.38 0.5M
2021-07-29 14.63 16.20 14.75 15.75 1.4M
2021-07-28 15.00 14.90 13.60 14.63 1.0M
2021-07-27 15.38 15.40 15.00 15.00 0.1M
2021-07-26 15.75 15.95 15.25 15.38 0.3M
2021-07-23 16.25 16.13 15.55 15.75 0.3M
2021-07-22 14.63 16.37 14.50 16.25 1.2M
2021-07-21 15.25 15.45 14.38 14.63 1.3M
2021-07-20 16.75 16.70 15.10 15.25 1.0M
2021-07-19 17.63 17.75 16.50 16.75 0.6M
2021-07-16 17.75 18.32 16.50 17.63 1.6M
2021-07-15 25.00 24.01 15.53 17.75 8.0M
2021-05-19 25.00 25.00 25.00 25.00 0.0M
2021-04-15 35.50 35.50 35.50 35.50 0.0M
2021-04-12 27.00 27.00 27.00 27.00 0.0M
2021-03-26 35.50 35.50 35.50 35.50 0.0M
2021-03-25 37.50 37.00 34.10 35.50 0.5M
2021-03-24 38.50 38.49 37.00 37.50 0.2M
2021-03-23 39.50 39.88 37.95 38.50 0.3M
2021-03-22 37.50 40.70 37.10 39.50 1.8M
2021-03-19 37.50 37.95 35.12 37.50 0.2M
2021-03-18 37.00 38.00 36.33 37.50 0.4M
2021-03-17 37.50 37.98 36.30 37.00 0.3M
2021-03-16 38.50 38.40 36.35 37.50 0.6M
2021-03-15 37.50 39.00 37.00 38.50 0.4M
2021-03-12 35.00 38.00 34.04 37.50 3.2M
2021-03-11 35.00 35.75 33.26 35.00 0.6M
2021-03-10 35.80 35.75 34.02 35.00 1.1M
2021-03-09 36.30 36.25 34.40 35.80 0.5M
2021-03-08 35.00 36.70 35.50 36.30 0.9M
2021-03-05 34.00 35.41 32.76 35.00 0.5M
2021-03-04 32.50 35.59 32.10 34.00 1.8M
2021-03-03 33.50 36.10 32.30 32.50 1.2M
2021-03-02 34.00 34.40 32.00 33.50 1.0M
2021-03-01 35.00 35.00 33.00 34.50 0.3M
2021-02-26 35.50 35.55 34.00 35.00 0.2M
2021-02-25 36.00 36.70 35.75 36.00 0.2M
2021-02-24 36.50 36.50 35.29 36.00 0.3M
2021-02-23 37.00 36.74 34.45 36.50 0.9M
2021-02-22 39.50 39.13 36.51 37.50 0.4M
2021-02-19 40.50 40.80 39.00 39.50 0.6M
2021-02-18 37.80 40.70 37.60 40.50 1.1M
2021-02-17 37.50 38.00 37.02 37.80 0.5M
2021-02-16 35.00 38.00 34.25 37.50 0.9M
2021-02-15 34.50 35.75 32.25 35.00 1.8M
2021-02-12 36.00 35.28 34.20 34.50 1.0M
2021-02-11 36.50 36.70 35.28 36.00 0.2M
2021-02-10 38.50 38.93 35.56 36.50 0.4M
2021-02-09 39.00 38.84 38.04 38.50 0.2M
2021-02-08 34.00 39.98 33.20 39.00 0.7M
2021-02-05 32.50 35.00 32.10 34.00 0.7M
2021-02-04 32.50 32.77 32.00 32.50 0.5M
2021-02-03 33.00 36.00 32.00 32.50 2.0M
2021-02-02 34.50 35.80 31.90 33.00 0.9M
2021-02-01 34.50 35.00 33.02 34.50 1.0M
2021-01-29 34.50 35.05 33.04 34.50 0.6M
2021-01-28 36.00 35.40 33.56 34.50 0.5M
2021-01-27 36.00 36.95 35.35 36.00 0.4M
2021-01-26 36.50 36.98 35.04 36.00 0.2M
2021-01-25 37.50 38.00 35.00 36.50 0.5M
2021-01-22 35.00 38.00 33.00 37.50 1.9M
2021-01-21 37.50 38.17 33.56 35.00 1.4M
2021-01-20 35.50 37.95 34.05 37.50 1.6M
2021-01-19 35.00 36.00 34.70 35.50 0.6M
2021-01-18 37.50 37.50 34.40 35.00 0.5M
2021-01-15 37.50 37.90 35.90 37.50 0.4M
2021-01-14 38.50 40.00 37.08 37.50 0.5M
2021-01-13 38.00 39.00 37.20 38.50 0.5M
2021-01-12 36.00 38.95 35.15 38.00 0.7M
2021-01-11 32.50 38.80 32.65 36.00 1.5M
2021-01-08 27.00 36.80 27.00 32.50 3.9M
2021-01-07 31.00 32.60 29.13 30.50 0.7M
2021-01-06 31.50 32.40 29.00 31.00 0.7M
2021-01-05 30.00 35.01 28.46 31.50 2.5M
2021-01-04 30.50 34.98 29.38 30.00 1.9M