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
2023-12-29 0.65 0.74 0.74 0.65 0.0M
2023-12-28 0.65 0.74 0.68 0.65 0.0M
2023-12-27 0.65 0.74 0.74 0.65 0.0M
2023-12-22 0.65 0.68 0.53 0.65 1.3M
2023-12-21 1.00 1.00 0.70 0.65 0.1M
2023-12-20 1.00 1.00 1.00 1.00 0.0M
2023-12-19 1.00 1.00 1.00 1.00 0.0M
2023-12-18 1.00 0.99 0.99 1.00 0.0M
2023-12-15 1.05 1.00 0.90 1.00 0.1M
2023-12-14 1.05 1.03 0.90 1.05 0.4M
2023-12-13 1.05 1.04 1.00 1.05 0.2M
2023-12-12 1.05 1.04 1.04 1.05 0.0M
2023-12-11 1.05 1.00 1.00 1.05 0.0M
2023-12-08 1.05 1.04 1.04 1.05 0.0M
2023-12-07 1.05 1.00 1.00 1.05 0.0M
2023-12-06 1.15 1.10 1.00 1.05 0.2M
2023-12-05 1.15 1.10 1.10 1.15 0.1M
2023-12-04 1.15 1.15 1.15 1.15 0.0M
2023-12-01 1.15 1.15 1.15 1.15 0.0M
2023-11-30 1.15 1.15 1.15 1.15 0.0M
2023-11-29 1.15 1.15 1.15 1.15 0.0M
2023-11-28 1.15 1.15 1.15 1.15 0.0M
2023-11-27 1.15 1.20 1.10 1.15 0.0M
2023-11-24 1.15 1.18 1.10 1.15 0.1M
2023-11-23 1.15 1.19 1.13 1.15 0.2M
2023-11-22 1.15 1.19 1.19 1.15 0.4M
2023-11-21 1.15 1.13 1.13 1.15 0.3M
2023-11-20 1.15 1.20 1.20 1.15 0.1M
2023-11-17 1.40 1.40 1.15 1.15 1.1M
2023-11-16 1.40 1.44 1.33 1.40 0.1M
2023-11-15 1.40 1.32 1.32 1.40 0.0M
2023-11-14 1.40 1.40 1.40 1.40 0.0M
2023-11-13 1.40 1.40 1.40 1.40 0.0M
2023-11-10 1.40 1.30 1.30 1.40 0.0M
2023-11-09 1.40 1.44 1.44 1.40 0.0M
2023-11-08 1.40 1.44 1.44 1.40 0.1M
2023-11-07 1.40 1.46 1.45 1.40 0.2M
2023-11-06 1.40 1.50 1.30 1.40 0.3M
2023-11-03 1.10 1.48 1.18 1.40 0.7M
2023-11-02 1.10 1.16 1.05 1.10 0.1M
2023-11-01 1.10 1.19 1.11 1.10 0.3M
2023-10-31 1.10 1.17 1.17 1.10 0.2M
2023-10-30 1.10 1.10 1.10 1.10 0.0M
2023-10-27 1.10 1.10 1.10 1.10 0.0M
2023-10-26 1.10 1.10 1.10 1.10 0.0M
2023-10-25 1.10 1.13 1.13 1.10 0.1M
2023-10-24 1.10 1.10 1.10 1.10 0.0M
2023-10-23 1.10 1.13 1.00 1.10 0.1M
2023-10-20 1.10 1.11 1.11 1.10 0.1M
2023-10-19 1.10 1.01 1.00 1.10 0.2M
2023-10-18 1.10 1.13 1.13 1.10 0.0M
2023-10-17 1.25 1.20 1.00 1.10 0.8M
2023-10-16 1.25 1.25 1.25 1.25 0.0M
2023-10-13 1.25 1.22 1.22 1.25 0.1M
2023-10-12 1.25 1.25 1.25 1.25 0.0M
2023-10-11 1.25 1.25 1.25 1.25 0.0M
2023-10-10 1.25 1.22 1.22 1.25 0.0M
2023-10-09 1.35 1.30 1.30 1.25 0.0M
2023-10-06 1.35 1.30 1.30 1.35 0.0M
2023-10-05 1.35 1.32 1.32 1.35 0.0M
2023-10-04 1.35 1.32 1.32 1.35 0.0M
2023-10-03 1.35 1.30 1.30 1.35 0.0M
2023-10-02 1.40 1.30 1.30 1.35 0.0M
2023-09-29 1.40 1.40 1.40 1.40 0.0M
2023-09-28 1.65 1.60 1.51 1.65 0.1M
2023-09-27 1.65 1.60 1.60 1.65 0.0M
2023-09-26 1.65 1.60 1.60 1.65 0.0M
2023-09-25 1.65 1.65 1.65 1.65 0.0M
2023-09-22 1.65 1.57 1.57 1.65 0.0M
2023-09-21 1.65 1.65 1.65 1.65 0.0M
2023-09-20 1.65 1.68 1.68 1.65 0.0M
2023-09-19 1.85 1.80 1.70 1.65 0.4M
2023-09-18 1.85 1.80 1.80 1.85 0.0M
2023-09-15 1.85 1.85 1.85 1.85 0.0M
2023-09-14 1.85 1.85 1.85 1.85 0.0M
2023-09-13 1.85 1.80 1.80 1.85 0.0M
2023-09-12 1.85 1.80 1.80 1.85 0.0M
2023-09-11 1.85 1.80 1.80 1.85 0.0M
2023-09-08 1.85 1.85 1.85 1.85 0.0M
2023-09-07 1.85 1.85 1.85 1.85 0.0M
2023-09-06 1.85 1.89 1.89 1.85 0.0M
2023-09-05 1.85 1.85 1.85 1.85 0.0M
2023-09-04 1.85 1.85 1.85 1.85 0.0M
2023-09-01 1.85 1.85 1.85 1.85 0.0M
2023-08-31 1.85 1.80 1.80 1.85 0.0M
2023-08-30 1.85 1.85 1.85 1.85 0.0M
2023-08-29 1.85 1.89 1.89 1.85 0.0M
2023-08-25 1.85 1.89 1.81 1.85 0.1M
2023-08-24 1.85 1.85 1.80 1.85 0.2M
2023-08-23 1.85 1.85 1.80 1.85 0.1M
2023-08-22 1.85 1.85 1.80 1.85 0.2M
2023-08-21 1.85 1.85 1.85 1.85 0.0M
2023-08-18 1.85 1.85 1.85 1.85 0.0M
2023-08-17 1.85 1.90 1.80 1.85 0.1M
2023-08-16 1.85 1.85 1.85 1.85 0.0M
2023-08-15 1.85 1.85 1.85 1.85 0.0M
2023-08-14 1.85 1.85 1.85 1.85 0.0M
2023-08-11 1.85 1.85 1.85 1.85 0.0M
2023-08-10 1.85 1.88 1.80 1.85 0.0M
2023-08-09 1.85 1.88 1.82 1.85 0.1M
2023-08-08 1.85 1.85 1.82 1.85 0.0M
2023-08-07 1.85 1.88 1.85 1.85 0.0M
2023-08-04 1.85 1.90 1.80 1.85 0.3M
2023-08-03 1.85 1.83 1.83 1.85 0.0M
2023-08-02 1.75 1.84 1.73 1.85 0.2M
2023-08-01 1.78 1.78 1.70 1.75 0.1M
2023-07-31 1.78 1.78 1.78 1.78 0.0M
2023-07-28 1.78 1.78 1.70 1.78 0.0M
2023-07-27 1.78 1.85 1.75 1.78 0.3M
2023-07-26 1.78 1.71 1.70 1.78 0.1M
2023-07-25 1.78 1.83 1.70 1.78 0.3M
2023-07-24 1.85 1.96 1.69 1.78 0.2M
2023-07-21 1.85 1.90 1.80 1.85 0.0M
2023-07-20 1.85 1.90 1.80 1.85 0.8M
2023-07-19 1.85 1.88 1.88 1.85 0.0M
2023-07-18 1.95 1.98 1.77 1.85 0.4M
2023-07-17 1.95 1.91 1.91 1.95 0.0M
2023-07-14 1.95 2.00 1.98 1.95 0.0M
2023-07-13 2.65 2.69 1.87 1.95 3.0M
2023-07-12 3.75 3.33 1.60 2.65 3.6M
2023-07-11 6.38 6.30 6.30 6.63 0.1M
2023-07-10 6.38 6.38 6.38 6.38 0.0M
2023-07-07 6.38 6.37 6.25 6.38 0.0M
2023-07-06 6.38 6.38 6.38 6.38 0.0M
2023-07-05 6.38 6.39 6.38 6.38 0.0M
2023-07-04 6.60 6.50 6.39 6.38 0.0M
2023-07-03 6.60 6.66 6.00 6.60 0.1M
2023-06-30 6.60 6.66 6.66 6.60 0.0M
2023-06-29 6.60 6.69 6.69 6.60 0.0M
2023-06-28 6.60 6.70 6.70 6.60 0.0M
2023-06-27 6.60 6.50 6.50 6.60 0.1M
2023-06-26 6.60 6.50 6.50 6.60 0.0M
2023-06-23 6.60 6.50 6.50 6.60 0.0M
2023-06-22 6.60 6.50 6.50 6.60 0.0M
2023-06-21 6.60 6.50 6.50 6.60 0.0M
2023-06-20 7.25 7.50 6.10 6.60 1.3M
2023-06-19 7.25 7.10 7.05 7.25 0.0M
2023-06-16 8.00 7.70 6.60 7.25 0.1M
2023-06-15 8.00 8.18 7.20 8.00 0.1M
2023-06-14 8.00 8.20 8.20 8.00 0.0M
2023-06-13 8.00 8.24 8.20 8.00 0.0M
2023-06-12 8.00 8.24 8.24 8.00 0.0M
2023-06-09 8.00 7.61 7.61 8.00 0.0M
2023-06-08 7.75 7.95 7.51 7.95 0.1M
2023-06-07 7.75 8.00 7.60 7.75 0.0M
2023-06-06 7.38 8.00 7.68 7.75 0.5M
2023-06-05 8.75 8.00 7.50 7.38 0.4M
2023-06-02 8.75 8.80 7.50 8.75 0.0M
2023-06-01 8.75 8.50 8.50 8.75 0.0M
2023-05-31 8.75 8.75 8.75 8.75 0.0M
2023-05-30 8.75 8.97 8.97 8.75 0.0M
2023-05-26 8.75 8.75 8.75 8.75 0.0M
2023-05-25 9.00 9.11 8.50 9.00 0.0M
2023-05-24 9.00 9.14 8.50 9.00 0.0M
2023-05-23 9.25 9.32 8.50 9.00 0.0M
2023-05-22 10.25 10.00 9.00 9.25 0.0M
2023-05-19 10.25 9.51 9.13 10.25 0.1M
2023-05-18 11.25 11.20 10.00 10.25 0.1M
2023-05-17 11.25 11.50 11.00 11.25 0.3M
2023-05-16 11.25 11.25 11.25 11.25 0.0M
2023-05-15 11.25 11.25 11.25 11.25 0.0M
2023-05-12 11.25 11.01 11.01 11.25 0.0M
2023-05-11 11.25 11.05 11.02 11.25 0.1M
2023-05-10 11.25 11.25 11.25 11.25 0.0M
2023-05-09 11.25 11.40 11.00 11.25 0.3M
2023-05-05 11.25 11.25 11.25 11.25 0.0M
2023-05-04 11.25 11.25 11.25 11.25 0.0M
2023-05-03 11.25 11.40 11.40 11.25 0.0M
2023-05-02 11.25 11.40 11.02 11.25 0.1M
2023-04-28 11.00 12.00 11.00 11.25 0.4M
2023-04-27 13.50 13.35 12.50 12.75 0.2M
2023-04-26 13.50 13.50 13.50 13.50 0.0M
2023-04-25 13.50 13.80 13.00 13.50 0.0M
2023-04-24 13.50 14.00 13.01 13.50 0.3M
2023-04-21 13.75 14.00 12.50 13.50 0.5M
2023-04-20 13.75 13.90 13.50 13.75 0.0M
2023-04-19 14.00 13.50 13.50 13.75 0.0M
2023-04-18 14.00 14.00 13.50 14.00 0.1M
2023-04-17 14.00 14.00 13.60 14.00 0.0M
2023-04-14 14.00 14.00 13.55 14.00 0.0M
2023-04-13 14.00 14.40 13.50 14.00 0.0M
2023-04-12 14.00 14.00 13.60 14.00 0.1M
2023-04-11 14.00 13.50 13.50 14.00 0.0M
2023-04-06 14.00 13.60 13.60 14.00 0.0M
2023-04-05 14.00 14.00 14.00 14.00 0.0M
2023-04-04 14.00 13.60 13.60 14.00 0.0M
2023-04-03 14.00 14.40 13.50 14.00 0.2M
2023-03-31 14.00 14.00 14.00 14.00 0.0M
2023-03-30 14.00 14.00 14.00 14.00 0.0M
2023-03-29 14.00 14.00 14.00 14.00 0.0M
2023-03-28 14.00 14.00 14.00 14.00 0.0M
2023-03-27 14.00 14.00 13.51 14.00 0.0M
2023-03-24 14.00 14.00 14.00 14.00 0.0M
2023-03-23 14.00 13.60 13.60 14.00 0.0M
2023-03-22 14.00 14.50 13.51 14.00 2.8M
2023-03-21 14.00 14.14 13.50 14.00 0.0M
2023-03-20 14.00 14.35 14.00 14.00 0.0M
2023-03-17 14.00 14.38 13.51 14.00 0.0M
2023-03-16 14.00 13.50 13.50 14.00 0.0M
2023-03-15 13.75 14.45 14.40 14.00 0.0M
2023-03-14 15.00 14.90 14.00 14.75 0.1M
2023-03-13 15.50 15.35 14.80 15.00 0.0M
2023-03-10 15.25 15.48 15.07 15.50 0.0M
2023-03-09 15.50 15.48 15.00 15.25 0.1M
2023-03-08 15.50 15.63 15.59 15.50 0.0M
2023-03-07 15.50 15.80 15.00 15.50 0.1M
2023-03-06 15.25 15.90 15.45 15.50 0.0M
2023-03-03 14.75 15.97 14.50 15.25 0.6M
2023-03-02 14.50 14.95 14.18 14.50 0.1M
2023-03-01 14.50 15.00 14.98 14.50 0.0M
2023-02-28 14.25 15.00 14.11 14.50 0.3M
2023-02-27 14.00 15.00 13.55 14.25 0.1M
2023-02-24 13.50 14.00 13.50 14.00 0.1M
2023-02-23 13.50 14.00 13.94 13.50 0.0M
2023-02-22 13.50 14.00 13.92 13.50 0.0M
2023-02-21 13.50 14.00 13.25 13.50 0.0M
2023-02-20 13.50 14.00 14.00 13.50 0.0M
2023-02-17 13.50 14.00 14.00 13.50 0.0M
2023-02-16 13.50 14.00 13.94 13.50 0.0M
2023-02-15 13.50 14.00 13.15 13.50 0.0M
2023-02-14 13.50 14.00 13.11 13.50 0.0M
2023-02-13 13.50 13.94 13.00 13.50 0.0M
2023-02-10 13.50 13.94 13.11 13.50 0.0M
2023-02-09 13.50 13.98 13.90 13.50 0.0M
2023-02-08 13.50 13.90 13.00 13.50 0.0M
2023-02-07 13.50 13.80 13.20 13.50 0.0M
2023-02-06 13.50 13.87 13.49 13.50 0.0M
2023-02-03 13.50 13.90 13.19 13.50 0.0M
2023-02-02 13.50 13.90 13.90 13.50 0.0M
2023-02-01 13.50 14.00 13.00 13.50 0.1M
2023-01-31 13.50 13.00 13.00 13.50 0.0M
2023-01-30 13.50 13.95 13.00 13.50 0.0M
2023-01-27 13.25 13.90 13.10 13.50 0.0M
2023-01-26 13.75 13.60 12.75 13.25 0.6M
2023-01-25 13.50 14.00 13.00 13.75 0.2M
2023-01-24 12.13 14.00 11.50 13.50 0.4M
2023-01-23 9.90 13.50 10.00 12.13 1.2M
2023-01-20 9.90 10.00 9.90 9.90 0.1M
2023-01-19 9.90 9.82 9.50 9.90 1.0M
2023-01-18 9.90 9.80 9.80 9.90 0.1M
2023-01-17 9.90 9.90 9.80 9.90 0.1M
2023-01-16 9.90 9.80 9.69 9.80 5.3M
2023-01-13 9.90 9.90 9.90 9.90 0.0M
2023-01-12 9.90 9.00 9.00 9.90 0.2M
2023-01-11 9.90 9.60 9.60 9.90 0.0M
2023-01-10 9.90 9.98 9.80 9.90 0.1M
2023-01-09 10.38 10.10 9.80 9.90 0.1M
2023-01-06 10.38 10.50 10.50 10.38 0.1M
2023-01-05 10.63 10.50 9.00 10.38 0.4M
2023-01-04 10.63 10.72 10.72 10.63 0.0M
2023-01-03 10.63 10.50 10.44 10.63 0.0M