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
2022-12-30 11.50 11.00 10.75 10.63 0.0M
2022-12-29 11.50 11.50 11.50 11.50 0.0M
2022-12-28 11.50 11.00 11.00 11.50 0.0M
2022-12-23 11.50 11.00 11.00 11.50 0.0M
2022-12-22 11.50 11.50 11.50 11.50 0.0M
2022-12-21 11.50 11.50 11.50 11.50 0.0M
2022-12-20 11.75 11.50 10.44 11.50 0.0M
2022-12-19 11.75 11.75 11.50 11.75 0.0M
2022-12-16 11.75 11.50 11.50 11.75 0.0M
2022-12-15 11.75 11.75 11.75 11.75 0.0M
2022-12-14 11.75 11.75 11.75 11.75 0.0M
2022-12-13 11.75 11.67 11.67 11.75 0.0M
2022-12-12 12.75 12.00 12.00 11.75 0.0M
2022-12-09 12.75 12.00 12.00 12.75 0.1M
2022-12-08 12.75 12.50 12.50 12.75 0.0M
2022-12-07 12.75 12.50 12.50 12.75 0.0M
2022-12-06 12.75 12.75 12.75 12.75 0.0M
2022-12-05 12.75 12.75 12.75 12.75 0.0M
2022-12-02 12.75 12.75 12.50 12.75 0.0M
2022-12-01 12.75 12.75 12.75 12.75 0.0M
2022-11-30 12.75 12.56 12.56 12.75 0.0M
2022-11-29 13.63 13.00 12.25 12.75 0.3M
2022-11-28 13.75 13.60 13.50 13.63 0.1M
2022-11-25 13.75 13.57 13.57 13.75 0.0M
2022-11-24 13.75 13.75 13.75 13.75 0.0M
2022-11-23 13.75 13.75 13.75 13.75 0.0M
2022-11-22 13.75 13.75 13.75 13.75 0.0M
2022-11-21 13.75 13.75 13.75 13.75 0.0M
2022-11-18 13.75 13.65 13.50 13.75 0.0M
2022-11-17 13.75 13.63 13.63 13.75 0.0M
2022-11-16 13.75 13.50 13.50 13.75 0.0M
2022-11-15 13.75 13.67 13.50 13.75 0.0M
2022-11-14 13.75 13.75 13.75 13.75 0.0M
2022-11-11 13.75 13.75 13.75 13.75 0.0M
2022-11-10 13.75 13.50 13.50 13.75 0.0M
2022-11-09 13.75 13.68 13.50 13.75 0.0M
2022-11-08 13.75 13.68 13.50 13.75 0.0M
2022-11-07 13.63 13.72 13.50 13.75 0.2M
2022-11-04 13.88 13.75 13.38 13.63 0.1M
2022-11-03 14.13 13.75 13.60 13.88 0.0M
2022-11-02 14.25 14.19 14.00 14.13 0.0M
2022-11-01 14.25 13.75 13.75 14.25 0.0M
2022-10-31 14.25 14.39 14.00 14.25 0.0M
2022-10-28 14.50 14.45 13.60 14.25 0.2M
2022-10-27 14.75 14.50 14.00 14.50 0.0M
2022-10-26 14.75 14.95 14.50 14.75 0.0M
2022-10-25 15.00 14.60 14.60 14.75 0.1M
2022-10-24 14.75 15.25 15.00 15.00 0.3M
2022-10-21 14.75 14.75 14.75 14.75 0.1M
2022-10-20 14.25 15.00 14.05 14.75 0.3M
2022-10-19 14.00 14.50 13.60 14.25 1.2M
2022-10-18 14.00 13.56 13.50 14.00 0.1M
2022-10-17 14.00 13.56 13.56 14.00 0.0M
2022-10-14 14.00 14.00 14.00 14.00 0.0M
2022-10-13 14.00 14.50 13.50 14.00 0.6M
2022-10-12 14.00 14.50 14.50 14.00 1.2M
2022-10-11 14.00 13.64 13.64 14.00 0.0M
2022-10-10 14.00 14.12 13.65 14.00 0.0M
2022-10-07 14.00 13.67 13.67 14.00 0.0M
2022-10-06 14.25 14.07 13.00 14.00 3.2M
2022-10-05 14.25 14.50 14.05 14.25 0.9M
2022-10-04 14.25 14.05 14.05 14.25 0.0M
2022-10-03 14.25 14.33 14.05 14.25 0.0M
2022-09-30 14.25 14.25 14.25 14.25 0.0M
2022-09-29 14.25 14.05 14.05 14.25 0.1M
2022-09-28 14.25 14.35 14.05 14.25 0.0M
2022-09-27 14.25 14.25 14.25 14.25 0.0M
2022-09-26 14.25 14.35 14.10 14.25 0.0M
2022-09-23 14.25 14.38 14.10 14.25 0.0M
2022-09-22 14.25 14.50 14.10 14.25 0.2M
2022-09-21 14.25 14.05 14.05 14.25 0.0M
2022-09-20 14.25 14.40 14.00 14.25 0.2M
2022-09-16 14.25 14.25 14.25 14.25 0.0M
2022-09-15 14.25 14.15 14.00 14.25 0.1M
2022-09-14 14.25 14.15 14.09 14.25 0.0M
2022-09-13 14.25 14.50 14.20 14.25 3.8M
2022-09-12 14.25 14.50 13.90 14.25 1.0M
2022-09-09 14.75 14.08 13.95 14.25 0.4M
2022-09-08 14.75 14.51 14.00 14.75 0.1M
2022-09-07 15.00 15.10 14.60 14.75 0.0M
2022-09-06 15.25 15.00 15.00 15.00 0.0M
2022-09-05 15.25 15.50 15.00 15.25 0.0M
2022-09-02 16.00 15.50 15.20 15.25 0.1M
2022-09-01 16.25 16.25 14.75 16.00 0.7M
2022-08-31 16.25 16.25 16.00 16.25 0.3M
2022-08-30 16.50 16.30 16.00 16.25 0.1M
2022-08-26 16.50 16.10 16.10 16.50 0.0M
2022-08-25 16.50 17.00 16.10 16.50 0.2M
2022-08-24 16.50 16.00 16.00 16.50 0.1M
2022-08-23 16.50 16.11 16.11 16.50 0.0M
2022-08-22 16.50 16.20 16.20 16.50 0.0M
2022-08-19 16.50 16.50 16.50 16.50 0.0M
2022-08-18 16.50 16.53 16.10 16.50 0.1M
2022-08-17 16.50 16.50 16.50 16.50 0.0M
2022-08-16 16.75 16.52 16.50 16.50 0.0M
2022-08-15 16.75 16.73 16.73 16.75 0.1M
2022-08-12 17.25 17.00 16.53 16.75 0.1M
2022-08-11 17.25 16.53 16.53 17.25 0.0M
2022-08-10 17.25 17.40 16.53 17.25 0.1M
2022-08-09 17.25 18.00 15.75 17.25 1.2M
2022-08-08 16.75 16.55 16.50 16.50 0.0M
2022-08-05 17.38 16.90 16.11 16.75 0.2M
2022-08-04 17.50 17.00 17.00 17.38 0.1M
2022-08-03 16.50 17.30 16.31 17.50 2.8M
2022-08-02 17.50 17.45 16.20 16.50 0.2M
2022-08-01 17.75 17.65 17.00 17.50 0.0M
2022-07-29 17.75 17.82 17.60 17.75 0.2M
2022-07-28 16.75 18.00 17.00 17.75 0.4M
2022-07-27 16.00 17.00 15.85 16.75 0.7M
2022-07-26 15.88 15.50 15.50 16.00 0.2M
2022-07-25 15.88 15.70 15.70 15.88 0.0M
2022-07-22 15.88 15.39 15.39 15.88 0.0M
2022-07-21 15.63 15.68 15.37 15.88 0.6M
2022-07-20 15.63 15.73 15.73 15.63 0.0M
2022-07-19 16.25 16.33 15.55 15.63 0.1M
2022-07-18 16.63 16.70 16.25 16.25 0.1M
2022-07-15 16.25 16.35 16.15 16.63 0.1M
2022-07-14 16.50 16.40 16.00 16.25 0.1M
2022-07-13 18.25 19.00 15.75 16.50 0.9M
2022-07-12 18.50 18.15 17.50 18.25 0.1M
2022-07-11 18.50 18.70 18.10 18.50 1.4M
2022-07-08 18.00 19.00 18.14 18.50 0.3M
2022-07-07 17.50 17.80 17.70 17.75 0.4M
2022-07-06 17.50 17.90 17.30 17.50 0.1M
2022-07-05 18.25 18.05 17.60 17.50 0.2M
2022-07-04 16.63 19.00 17.00 18.25 0.5M
2022-07-01 15.13 16.99 15.00 16.63 0.6M
2022-06-30 15.13 15.00 15.00 15.13 0.0M
2022-06-29 15.13 15.13 15.13 15.13 0.0M
2022-06-28 15.63 15.00 15.00 15.13 0.2M
2022-06-27 15.63 15.63 15.63 15.63 0.0M
2022-06-24 15.63 15.63 15.63 15.63 0.0M
2022-06-23 15.63 15.75 15.75 15.63 0.0M
2022-06-22 16.50 16.05 15.50 15.63 0.3M
2022-06-21 16.50 16.26 16.00 16.50 0.1M
2022-06-20 16.50 16.50 16.50 16.50 0.0M
2022-06-17 16.50 16.88 16.50 16.50 0.3M
2022-06-16 19.50 20.75 16.75 16.50 1.0M
2022-06-15 19.50 19.50 19.50 19.50 0.0M
2022-06-14 19.50 20.00 18.56 19.50 0.0M
2022-06-13 22.50 22.00 18.50 19.50 0.2M
2022-06-10 22.50 22.00 22.00 22.50 0.0M
2022-06-09 22.50 22.50 22.50 22.50 0.0M
2022-06-08 22.50 22.20 22.01 22.50 0.0M
2022-06-07 23.00 22.40 21.00 22.50 0.1M
2022-06-06 23.00 22.90 22.90 23.00 0.0M
2022-06-01 23.00 22.90 22.90 23.00 0.0M
2022-05-31 23.00 22.03 22.03 23.00 0.0M
2022-05-30 25.00 23.93 21.60 23.00 0.2M
2022-05-27 25.00 25.00 24.01 25.00 0.1M
2022-05-26 25.00 24.75 24.06 25.00 0.2M
2022-05-25 25.00 24.38 24.38 25.00 0.0M
2022-05-24 25.00 26.00 24.25 25.00 0.3M
2022-05-23 25.00 26.00 24.80 25.00 0.1M
2022-05-20 23.00 26.10 22.44 25.00 0.3M
2022-05-19 26.00 25.48 21.00 23.00 0.4M
2022-05-18 26.00 25.20 25.00 26.00 0.1M
2022-05-17 26.00 26.80 25.02 26.00 0.1M
2022-05-16 24.50 27.00 25.00 26.00 0.1M
2022-05-13 23.50 25.00 23.36 24.50 0.2M
2022-05-12 24.50 23.99 22.00 23.50 0.4M
2022-05-11 24.00 25.00 24.01 24.50 0.7M
2022-05-10 20.50 25.00 20.00 24.00 0.5M
2022-05-09 20.00 21.00 20.00 20.50 0.2M
2022-05-06 20.00 21.00 20.10 20.00 0.1M
2022-05-05 20.00 21.00 20.00 20.00 0.1M
2022-05-04 20.25 20.00 19.50 20.00 0.0M
2022-05-03 20.25 20.30 20.20 20.25 0.0M
2022-04-29 20.25 19.50 19.50 20.25 0.0M
2022-04-28 20.25 20.40 19.50 20.25 0.2M
2022-04-27 21.25 21.50 20.00 20.25 0.2M
2022-04-26 22.00 21.50 21.00 21.25 0.3M
2022-04-25 23.00 22.90 21.10 22.00 0.1M
2022-04-22 22.50 23.98 23.00 23.00 0.0M
2022-04-21 21.00 23.00 20.70 22.50 0.6M
2022-04-20 21.50 21.20 21.10 21.50 0.0M
2022-04-19 21.50 21.00 21.00 21.50 0.0M
2022-04-14 21.50 20.65 20.65 21.50 0.0M
2022-04-13 21.50 21.13 21.13 21.50 0.0M
2022-04-12 21.50 21.35 21.00 21.50 0.0M
2022-04-11 21.50 21.50 21.00 21.50 0.0M
2022-04-08 22.00 21.75 21.50 21.75 0.0M
2022-04-07 22.50 21.63 21.50 22.00 0.0M
2022-04-06 20.50 22.75 21.00 22.50 0.3M
2022-04-05 20.50 20.90 20.00 20.50 0.1M
2022-04-04 19.75 21.25 19.00 20.50 0.3M
2022-04-01 19.75 20.05 19.00 19.75 0.0M
2022-03-31 19.50 19.75 19.00 19.50 0.2M
2022-03-30 19.50 19.00 19.00 19.50 0.0M
2022-03-29 19.50 19.08 19.00 19.50 0.1M
2022-03-28 19.50 19.20 19.00 19.50 0.5M
2022-03-25 19.50 19.20 19.20 19.50 0.0M
2022-03-24 19.50 19.50 19.13 19.50 0.1M
2022-03-23 19.75 19.04 19.00 19.50 0.0M
2022-03-22 19.75 19.75 19.75 19.75 0.0M
2022-03-21 19.75 19.75 19.75 19.75 0.0M
2022-03-18 19.75 19.90 19.50 19.75 0.0M
2022-03-17 19.75 19.55 19.00 19.75 0.2M
2022-03-16 19.75 19.90 19.90 19.75 0.0M
2022-03-15 20.00 19.70 19.50 19.75 0.0M
2022-03-14 20.25 20.10 19.70 20.00 0.0M
2022-03-11 20.25 20.40 20.25 20.25 0.1M
2022-03-10 18.00 21.70 18.63 20.25 0.5M
2022-03-09 16.25 18.20 16.00 18.00 0.4M
2022-03-08 16.25 16.00 16.00 16.25 0.0M
2022-03-07 18.75 17.50 16.00 16.25 0.3M
2022-03-04 18.75 18.05 18.05 18.75 0.0M
2022-03-03 18.75 18.98 18.03 18.75 0.1M
2022-03-02 19.25 18.98 18.00 18.75 0.0M
2022-03-01 19.75 19.00 19.00 19.25 0.0M
2022-02-28 20.00 19.50 19.50 19.75 0.0M
2022-02-25 20.50 20.50 19.13 20.00 0.2M
2022-02-24 20.75 20.20 20.00 20.50 0.0M
2022-02-23 21.25 21.00 19.50 20.75 0.3M
2022-02-22 22.00 22.40 20.50 21.50 0.2M
2022-02-21 22.50 22.00 22.00 22.25 0.0M
2022-02-18 22.75 22.10 22.01 22.50 0.0M
2022-02-17 23.50 24.18 22.10 22.75 0.2M
2022-02-16 19.75 23.50 19.22 23.50 0.6M
2022-02-15 19.75 19.90 19.00 19.75 0.0M
2022-02-14 20.25 20.22 19.17 19.75 0.1M
2022-02-11 20.25 20.23 20.23 20.25 0.0M
2022-02-10 20.25 20.00 20.00 20.25 0.0M
2022-02-09 20.25 20.00 20.00 20.25 0.0M
2022-02-08 20.50 20.55 20.16 20.25 0.0M
2022-02-07 20.50 20.68 20.20 20.50 0.1M
2022-02-04 20.75 20.75 20.01 20.50 0.1M
2022-02-03 20.50 21.50 20.10 21.00 0.5M
2022-02-02 19.25 20.50 19.50 20.50 0.1M
2022-02-01 18.50 19.50 18.88 19.25 0.2M
2022-01-31 18.50 18.50 18.10 18.50 0.1M
2022-01-28 18.50 18.10 18.10 18.50 0.0M
2022-01-27 19.00 19.45 18.20 18.50 0.3M
2022-01-26 18.00 19.50 17.00 19.25 0.5M
2022-01-25 18.00 17.60 17.50 18.00 0.0M
2022-01-24 19.00 18.10 17.60 18.00 0.3M
2022-01-21 19.00 18.80 18.80 19.00 0.0M
2022-01-20 19.00 18.90 18.50 19.00 0.0M
2022-01-19 18.13 19.40 17.85 19.00 0.4M
2022-01-18 17.75 18.20 17.63 18.13 0.3M
2022-01-17 17.13 17.99 16.80 17.75 0.4M
2022-01-14 16.13 17.35 15.60 17.13 1.2M
2022-01-13 16.25 16.25 16.25 16.25 0.0M
2022-01-12 15.75 15.85 15.50 16.25 0.3M
2022-01-11 16.25 16.48 15.10 15.75 0.4M
2022-01-10 16.38 16.52 16.01 16.25 0.1M
2022-01-07 16.50 16.90 16.10 16.38 0.0M
2022-01-06 15.75 16.85 15.50 16.50 0.3M
2022-01-05 15.88 15.51 15.50 15.75 0.0M
2022-01-04 16.50 17.00 14.75 15.88 0.5M