Fonix Mobile PLC

FNXF
🏛️ 英国 →
202.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:58 196.00 196.00 196.00 196.00 5.0K
08:00 196.72 197.00 194.03 196.95 13.7K
08:01 196.95 198.00 196.95 198.00 2.3K
08:02 195.00 197.95 195.00 197.95 14.0K
08:03 197.70 197.70 197.70 197.70 1.0K
08:04 197.90 197.90 197.70 197.80 17.9K
08:05 197.80 197.80 197.80 197.80 1.5K
08:09 197.80 197.80 197.80 197.80 1.3K
08:10 196.03 197.69 196.03 197.69 0.0K
08:15 196.00 196.00 196.00 196.00 1.6K
08:16 196.50 199.00 196.00 199.00 6.3K
08:18 196.39 196.39 196.39 196.39 5.1K
08:20 192.00 192.00 192.00 192.00 3.0K
08:21 194.95 194.95 194.95 194.95 2.5K
08:23 194.95 194.95 191.00 191.00 6.1K
08:26 190.75 190.75 190.75 190.75 1.9K
08:27 190.56 190.56 190.56 190.56 2.0K
08:30 192.00 192.00 192.00 192.00 5.0K
08:33 192.00 192.00 192.00 192.00 2.1K
08:38 191.98 191.98 191.98 191.98 1.3K
08:41 190.82 190.82 190.82 190.82 2.0K
08:52 192.00 192.00 192.00 192.00 0.9K
08:53 192.00 192.00 191.98 191.98 10.4K
09:00 203.00 203.00 191.98 191.98 2.1K
09:01 192.00 192.00 192.00 192.00 0.7K
09:03 191.92 191.92 191.92 191.92 1.0K
09:06 191.92 191.92 191.92 191.92 0.6K
09:08 191.92 191.92 191.92 191.92 2.1K
09:09 191.00 191.00 191.00 191.00 1.0K
09:19 191.10 191.10 191.10 191.10 0.7K
09:26 191.10 191.10 191.10 191.10 4.4K
09:27 191.92 192.20 191.92 192.20 3.8K
09:32 192.00 192.00 192.00 192.00 20.2K
09:34 191.95 191.95 191.95 191.95 0.8K
09:38 191.84 191.84 191.84 191.84 1.0K
09:39 191.10 191.10 191.10 191.10 0.0K
09:40 191.10 191.10 191.10 191.10 0.0K
09:41 192.96 192.96 192.96 192.96 0.0K
09:53 191.70 191.70 191.70 191.70 0.4K
09:56 191.70 191.70 191.70 191.70 10.0K
10:31 191.10 191.10 191.10 191.10 20.4K
10:34 192.84 192.84 192.84 192.84 0.0K
10:43 192.70 192.70 192.70 192.70 0.0K
10:44 191.60 191.60 191.60 191.60 2.0K
10:45 191.47 191.47 191.47 191.47 0.2K
10:52 192.70 192.70 192.70 192.70 25.1K
10:58 190.00 190.00 190.00 190.00 5.9K
11:09 192.00 192.00 190.90 190.90 0.5K
11:10 190.60 190.60 190.60 190.60 0.4K
11:29 190.40 190.40 190.40 190.40 6.0K
11:33 190.02 190.02 190.02 190.02 1.5K
11:41 190.00 190.00 190.00 190.00 1.0K
11:42 190.00 190.00 190.00 190.00 1.0K
11:43 190.00 192.00 190.00 190.00 4.0K
11:47 188.00 189.98 188.00 189.98 1.2K
11:50 187.50 187.50 187.50 187.50 3.0K
11:51 189.90 189.90 189.90 189.90 0.0K
11:52 187.00 187.00 187.00 187.00 0.0K
11:54 187.00 189.00 187.00 189.00 0.3K
11:55 189.90 189.90 189.90 189.90 0.0K
11:56 186.67 186.67 186.67 186.67 2.0K
12:11 187.00 187.50 187.00 187.50 17.7K
12:19 187.00 187.00 187.00 187.00 2.9K
12:20 187.99 187.99 187.99 187.99 0.8K
12:22 187.00 187.00 187.00 187.00 0.2K
12:37 186.67 186.67 186.67 186.67 3.2K
12:42 183.80 183.80 183.80 183.80 4.5K
12:45 186.00 186.00 185.80 185.80 8.1K
12:46 183.00 183.00 183.00 183.00 7.0K
12:47 185.75 185.75 185.75 185.75 0.5K
12:48 183.00 183.00 183.00 183.00 1.3K
12:49 184.80 184.80 184.80 184.80 1.0K
12:54 184.69 184.69 184.69 184.69 2.0K
12:55 184.90 184.90 184.90 184.90 0.0K
12:56 184.90 184.90 184.90 184.90 0.0K
12:57 184.90 184.90 184.90 184.90 0.0K
13:00 184.65 184.65 184.65 184.65 5.0K
13:02 184.65 184.65 184.65 184.65 0.2K
13:06 184.86 184.86 184.86 184.86 0.0K
13:13 181.60 181.60 181.60 181.60 19.8K
13:14 181.38 181.38 180.00 181.38 14.5K
13:26 182.40 182.40 182.40 182.40 1.3K
13:27 180.25 180.25 180.25 180.25 10.0K
13:28 180.25 180.25 180.25 180.25 6.3K
13:29 181.98 181.98 181.30 181.30 1.6K
13:31 181.00 181.00 181.00 181.00 0.3K
13:36 180.95 180.95 180.95 180.95 0.2K
13:37 180.00 180.00 180.00 180.00 0.0K
13:39 180.95 180.95 180.95 180.95 0.0K
13:40 180.95 180.95 180.70 180.70 5.5K
13:42 180.70 180.70 180.70 180.70 0.6K
13:45 180.15 180.15 180.15 180.15 8.2K
13:46 180.18 180.18 180.18 180.18 2.5K
13:47 180.60 180.60 180.60 180.60 0.3K
13:49 180.95 180.95 180.95 180.95 2.8K
13:50 181.00 181.00 181.00 181.00 0.6K
13:53 180.57 180.57 180.57 180.57 1.0K
13:55 180.99 180.99 180.99 180.99 0.4K
13:59 181.00 181.00 181.00 181.00 3.0K
14:05 180.99 180.99 180.99 180.99 0.2K
14:08 180.52 180.52 180.52 180.52 6.2K
14:09 180.00 180.00 180.00 180.00 4.0K
14:11 180.70 180.70 180.70 180.70 0.2K
14:12 180.70 180.70 180.70 180.70 0.6K
14:13 180.55 180.55 180.55 180.55 0.2K
14:14 180.70 180.70 180.70 180.70 0.8K
14:18 180.69 180.69 180.69 180.69 2.1K
14:22 180.55 180.55 180.55 180.55 3.7K
14:38 180.75 180.75 180.75 180.75 1.5K
14:39 180.75 180.75 180.75 180.75 0.1K
14:42 180.60 180.60 180.60 180.60 4.1K
14:43 182.00 182.00 180.80 180.80 10.0K
14:48 180.80 180.80 180.80 180.80 0.0K
15:06 180.80 182.73 180.63 180.63 10.7K
15:07 181.00 181.00 181.00 181.00 1.4K
15:08 181.00 181.00 181.00 181.00 2.8K
15:10 182.00 182.00 182.00 182.00 1.0K
15:11 182.00 182.00 182.00 182.00 1.0K
15:16 181.25 181.25 181.25 181.25 6.0K
15:17 182.00 182.00 182.00 182.00 3.0K
15:20 182.80 182.80 182.80 182.80 1.0K
15:21 182.80 182.80 182.80 182.80 0.9K
15:23 182.84 182.84 182.84 182.84 0.4K
15:25 181.80 181.80 181.80 181.80 1.0K
15:28 182.80 182.80 182.80 182.80 1.0K
15:32 181.83 181.83 181.83 181.83 3.2K
15:35 181.83 181.83 181.83 181.83 4.0K
15:38 182.00 182.00 182.00 182.00 0.0K
15:44 182.00 182.00 182.00 182.00 1.4K
15:47 181.99 181.99 181.99 181.99 1.0K
15:53 181.95 181.95 181.95 181.95 1.5K
15:57 181.90 181.90 181.90 181.90 1.9K
15:58 182.00 182.00 182.00 182.00 1.0K
16:05 181.90 181.90 181.90 181.90 0.3K
16:15 181.86 181.87 181.86 181.87 7.4K
16:22 181.87 181.87 181.87 181.87 1.1K
16:27 182.00 182.00 182.00 182.00 5.0K
16:28 181.90 182.90 181.90 182.90 5.4K
16:29 182.40 182.60 181.40 182.60 8.8K
16:35 182.00 182.00 182.00 182.00 5.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据