4Global PLC

4GBL
🏛️ 英国 →
22.50
最后更新: 2025-07-04
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 58.50 56.10 56.10 58.50 0.0M
2022-12-29 58.50 60.00 56.00 58.50 0.0M
2022-12-28 58.50 61.00 56.10 58.50 0.0M
2022-12-23 58.50 60.00 56.10 58.50 0.0M
2022-12-22 60.50 61.00 58.00 58.50 0.0M
2022-12-21 61.50 63.50 57.00 60.50 0.0M
2022-12-20 61.50 62.36 60.10 61.50 0.0M
2022-12-19 61.50 62.36 60.65 61.50 0.0M
2022-12-16 61.50 60.65 60.61 61.50 0.0M
2022-12-15 61.50 60.65 60.65 61.50 0.0M
2022-12-14 61.50 63.00 60.61 61.50 0.0M
2022-12-13 61.50 62.36 60.61 61.50 0.0M
2022-12-12 61.50 62.37 60.61 61.50 0.0M
2022-12-09 61.50 60.65 60.61 61.50 0.0M
2022-12-08 61.50 62.38 60.61 61.50 0.0M
2022-12-07 61.50 62.70 60.61 61.50 0.0M
2022-12-06 61.50 62.20 60.61 61.50 0.0M
2022-12-05 61.50 62.20 60.60 61.50 0.0M
2022-12-02 61.50 62.40 60.60 61.50 0.0M
2022-12-01 61.50 62.40 60.60 61.50 0.0M
2022-11-30 61.50 62.40 60.60 61.50 0.0M
2022-11-29 61.50 62.77 60.60 61.50 0.0M
2022-11-28 61.50 63.00 60.40 61.50 0.0M
2022-11-25 61.50 63.00 63.00 61.50 0.0M
2022-11-24 65.00 62.50 60.40 61.50 0.0M
2022-11-23 65.00 66.70 60.40 65.00 0.0M
2022-11-22 65.00 67.00 60.20 65.00 0.0M
2022-11-21 65.00 67.00 60.20 65.00 0.0M
2022-11-18 65.00 67.00 60.20 65.00 0.0M
2022-11-17 66.00 67.00 60.20 65.00 0.0M
2022-11-16 66.00 67.00 62.16 66.00 0.0M
2022-11-15 66.00 66.80 62.16 66.00 0.0M
2022-11-14 66.00 66.80 60.00 66.00 0.0M
2022-11-11 66.00 70.00 62.16 66.00 0.0M
2022-11-10 66.00 67.00 62.50 66.00 0.0M
2022-11-09 66.00 68.80 62.55 66.00 0.0M
2022-11-08 66.00 68.80 62.55 66.00 0.0M
2022-11-07 66.00 68.80 62.50 66.00 0.0M
2022-11-04 66.00 69.00 62.50 66.00 0.0M
2022-11-03 66.00 66.00 66.00 66.00 0.0M
2022-11-02 68.50 66.13 62.10 66.00 0.0M
2022-11-01 68.50 69.88 66.13 68.50 0.0M
2022-10-31 63.50 69.90 64.10 68.50 0.0M
2022-10-28 57.50 58.88 55.60 57.50 0.0M
2022-10-27 57.50 59.00 55.60 57.50 0.0M
2022-10-26 57.50 57.75 55.60 57.50 0.0M
2022-10-25 57.50 57.75 55.60 57.50 0.0M
2022-10-24 57.50 57.75 55.60 57.50 0.0M
2022-10-21 57.50 59.40 55.60 57.50 0.0M
2022-10-20 57.50 55.50 55.50 57.50 0.0M
2022-10-19 57.50 57.50 55.50 57.50 0.0M
2022-10-18 57.50 57.75 56.10 57.50 0.0M
2022-10-17 58.50 59.80 56.10 57.50 0.0M
2022-10-14 58.50 59.80 56.10 58.50 0.0M
2022-10-13 62.50 62.50 60.00 58.50 0.0M
2022-10-12 62.50 64.07 60.10 64.07 0.3M
2022-10-11 62.50 62.50 60.10 62.50 0.0M
2022-10-10 64.00 63.89 61.10 62.50 0.0M
2022-10-07 64.00 61.12 61.12 64.00 0.0M
2022-10-06 64.00 63.89 61.12 64.00 0.0M
2022-10-05 64.00 63.89 61.12 64.00 0.0M
2022-10-04 64.00 63.89 61.12 64.00 0.0M
2022-10-03 64.00 61.55 61.12 64.00 0.0M
2022-09-30 64.00 63.89 61.55 64.00 0.0M
2022-09-29 64.00 63.89 61.55 64.00 0.0M
2022-09-28 64.00 63.89 61.55 64.00 0.0M
2022-09-27 64.00 63.89 63.89 64.00 0.0M
2022-09-26 64.00 63.98 61.12 64.00 0.0M
2022-09-23 64.00 67.00 61.12 64.00 0.7M
2022-09-22 64.00 63.98 61.12 64.00 0.0M
2022-09-21 64.00 63.99 61.12 64.00 0.0M
2022-09-20 64.00 64.00 61.12 64.00 0.0M
2022-09-16 64.00 64.00 61.12 64.00 0.0M
2022-09-15 64.00 64.00 61.12 64.00 0.0M
2022-09-14 64.00 64.00 64.00 64.00 0.0M
2022-09-13 64.00 64.00 61.12 64.00 0.0M
2022-09-12 64.00 64.00 61.12 64.00 0.0M
2022-09-09 64.00 61.12 61.12 64.00 0.0M
2022-09-08 64.00 64.00 61.12 64.00 0.0M
2022-09-07 64.00 64.00 61.12 64.00 0.0M
2022-09-06 64.00 61.12 61.12 64.00 0.0M
2022-09-05 64.00 64.50 61.12 64.00 0.1M
2022-09-02 64.00 65.45 61.25 64.00 0.0M
2022-09-01 63.00 62.50 62.50 64.00 0.0M
2022-08-31 63.00 64.20 62.00 63.00 0.0M
2022-08-30 63.00 64.23 62.00 63.00 0.0M
2022-08-26 63.00 64.23 62.00 63.00 0.0M
2022-08-25 63.00 64.25 62.10 63.00 0.0M
2022-08-24 64.50 66.52 63.13 63.00 0.0M
2022-08-23 64.50 66.67 63.13 64.50 0.0M
2022-08-22 64.50 66.67 63.10 64.50 0.0M
2022-08-19 64.50 66.67 63.10 64.50 0.0M
2022-08-18 64.50 66.68 63.01 64.50 0.0M
2022-08-17 64.50 66.68 63.00 64.50 0.0M
2022-08-16 64.50 66.70 62.75 64.50 0.0M
2022-08-15 63.00 66.80 62.30 64.50 0.1M
2022-08-12 63.00 65.00 62.15 63.00 0.0M
2022-08-11 63.00 64.82 62.15 63.00 0.0M
2022-08-10 63.00 64.60 61.30 63.00 0.0M
2022-08-09 63.00 64.60 61.26 63.00 0.0M
2022-08-08 63.00 64.60 61.10 63.00 0.0M
2022-08-05 63.00 62.98 61.10 63.00 0.0M
2022-08-04 63.00 64.38 61.08 63.00 0.0M
2022-08-03 63.00 62.98 61.00 63.00 0.0M
2022-08-02 63.00 64.40 61.08 63.00 0.0M
2022-08-01 64.50 62.98 61.08 63.00 0.0M
2022-07-29 64.00 64.80 61.00 63.00 0.0M
2022-07-28 66.50 66.90 63.00 64.00 0.0M
2022-07-27 66.50 67.00 63.14 66.50 0.0M
2022-07-26 66.50 67.99 63.14 66.50 0.0M
2022-07-25 66.50 68.49 64.25 66.50 0.0M
2022-07-22 66.50 68.49 64.25 66.50 0.0M
2022-07-21 66.50 68.58 64.00 66.50 0.0M
2022-07-20 66.50 68.60 64.13 66.50 0.0M
2022-07-19 66.50 68.60 64.13 66.50 0.0M
2022-07-18 67.50 69.30 64.13 66.50 0.0M
2022-07-15 67.50 69.90 65.56 67.50 0.0M
2022-07-14 69.50 70.50 66.15 67.50 0.0M
2022-07-13 69.50 70.70 68.06 69.50 0.0M
2022-07-12 70.50 72.85 68.13 69.50 0.0M
2022-07-11 71.00 71.70 67.10 69.50 0.1M
2022-07-08 72.50 73.00 68.04 71.00 0.0M
2022-07-07 83.50 87.00 70.10 72.50 0.1M
2022-07-06 77.50 80.00 77.55 81.00 0.0M
2022-07-05 77.50 79.80 77.10 77.50 0.0M
2022-07-04 75.00 79.80 75.00 77.50 0.1M
2022-07-01 75.00 76.77 74.00 75.00 0.0M
2022-06-30 75.00 76.77 73.30 75.00 0.0M
2022-06-29 73.50 76.80 73.20 75.00 0.0M
2022-06-28 71.00 74.80 70.75 73.50 0.0M
2022-06-27 71.00 71.70 70.15 71.00 0.0M
2022-06-24 71.00 71.45 70.11 71.00 0.0M
2022-06-23 71.00 71.45 70.11 71.00 0.0M
2022-06-22 71.00 71.45 70.11 71.00 0.0M
2022-06-21 66.50 72.00 65.00 65.00 0.0M
2022-06-20 67.50 67.80 65.01 66.50 0.0M
2022-06-17 67.50 66.65 66.65 67.50 0.0M
2022-06-16 69.00 69.70 67.99 68.50 0.0M
2022-06-15 69.00 69.70 68.00 69.00 0.0M
2022-06-14 69.50 70.00 68.00 69.00 0.0M
2022-06-13 70.00 71.70 68.30 69.50 0.0M
2022-06-10 71.00 71.70 70.30 71.00 0.0M
2022-06-09 71.00 72.00 70.30 71.00 0.0M
2022-06-08 71.00 72.00 70.20 71.00 0.1M
2022-06-07 71.50 72.20 70.10 71.00 0.1M
2022-06-06 72.50 73.00 72.00 71.50 0.0M
2022-06-01 72.50 73.88 72.10 72.50 0.0M
2022-05-31 72.00 74.00 71.90 72.50 0.0M
2022-05-30 72.50 72.90 71.90 72.00 0.0M
2022-05-27 73.00 77.00 72.00 72.50 0.1M
2022-05-26 73.50 75.00 72.06 73.50 0.0M
2022-05-25 76.00 77.00 75.00 73.50 0.0M
2022-05-24 76.00 77.00 75.40 76.00 0.0M
2022-05-23 76.00 77.00 75.83 76.00 0.0M
2022-05-20 76.00 76.99 75.83 76.00 0.0M
2022-05-19 76.00 77.00 75.80 76.00 0.0M
2022-05-18 76.00 77.00 77.00 76.00 0.0M
2022-05-17 76.00 77.00 75.65 76.00 0.0M
2022-05-16 70.50 77.00 69.50 76.00 0.0M
2022-05-13 67.50 72.90 67.00 70.50 0.0M
2022-05-12 72.00 71.20 67.00 67.50 0.0M
2022-05-11 72.00 71.70 71.05 72.00 0.0M
2022-05-10 72.00 72.00 71.00 72.00 0.0M
2022-05-09 77.50 78.00 75.00 72.00 0.0M
2022-05-06 80.50 80.02 80.00 78.00 0.0M
2022-05-05 80.50 81.00 80.00 80.50 0.0M
2022-05-04 80.50 80.50 80.00 80.50 0.0M
2022-05-03 81.00 81.00 79.25 80.50 0.0M
2022-04-29 81.00 81.88 80.00 81.00 0.6M
2022-04-28 81.00 81.88 80.04 81.00 0.0M
2022-04-27 81.00 81.88 80.04 81.00 0.0M
2022-04-26 81.00 81.88 80.04 81.00 0.1M
2022-04-25 81.00 81.88 80.09 81.00 0.0M
2022-04-22 81.00 81.88 80.10 81.00 0.0M
2022-04-21 81.00 81.88 80.09 81.00 0.0M
2022-04-20 81.00 81.65 80.04 81.00 0.0M
2022-04-19 81.00 81.88 80.00 81.00 0.0M
2022-04-14 83.50 82.70 80.04 81.00 0.1M
2022-04-13 83.50 83.79 82.05 83.50 0.0M
2022-04-12 83.50 83.79 82.05 83.50 0.0M
2022-04-11 83.50 83.80 82.00 83.50 0.0M
2022-04-08 83.50 83.18 82.05 83.50 0.0M
2022-04-07 83.50 83.18 82.05 83.50 0.0M
2022-04-06 83.50 83.18 82.05 83.50 0.0M
2022-04-05 82.50 83.87 82.05 83.50 0.0M
2022-04-04 84.00 83.60 82.87 82.50 0.4M
2022-04-01 84.00 83.60 83.25 84.00 0.0M
2022-03-31 84.00 83.60 83.25 84.00 0.0M
2022-03-30 84.00 83.60 83.25 84.00 0.0M
2022-03-29 82.50 83.60 82.40 84.00 0.0M
2022-03-28 86.00 86.70 82.60 82.50 0.1M
2022-03-25 86.00 86.80 85.66 86.00 0.0M
2022-03-24 86.00 86.80 85.66 86.00 0.0M
2022-03-23 86.00 86.80 85.66 86.00 0.1M
2022-03-22 86.00 87.00 85.40 86.00 0.0M
2022-03-21 87.00 87.76 84.00 86.00 0.0M
2022-03-18 91.00 91.82 85.00 87.00 0.0M
2022-03-17 89.50 93.40 89.00 91.00 0.0M
2022-03-16 87.00 87.41 86.04 87.00 0.0M
2022-03-15 87.00 87.66 86.04 87.00 0.0M
2022-03-14 87.50 88.00 86.00 87.00 0.0M
2022-03-11 87.50 88.00 87.00 87.50 0.0M
2022-03-10 87.50 88.00 87.02 87.50 0.0M
2022-03-09 88.50 87.80 86.00 87.50 0.0M
2022-03-08 89.00 88.80 87.00 88.50 0.0M
2022-03-07 91.00 90.11 88.00 89.00 0.0M
2022-03-04 91.00 90.11 90.00 91.00 0.0M
2022-03-03 91.50 90.30 90.00 91.00 0.0M
2022-03-02 91.50 90.60 90.06 91.50 0.0M
2022-03-01 91.50 90.90 90.06 91.50 0.0M
2022-02-28 91.50 90.90 90.06 91.50 0.0M
2022-02-25 91.50 91.90 90.06 91.50 0.0M
2022-02-24 92.50 91.99 88.10 91.50 0.0M
2022-02-23 92.50 91.99 91.55 92.50 0.0M
2022-02-22 92.00 92.00 91.55 92.50 0.0M
2022-02-21 95.00 94.59 93.20 92.00 0.0M
2022-02-18 95.00 94.80 93.20 95.00 0.0M
2022-02-17 95.00 95.90 93.20 95.00 0.0M
2022-02-16 95.00 95.96 93.11 95.00 0.0M
2022-02-15 95.00 96.88 93.11 95.00 0.0M
2022-02-14 95.00 96.88 93.08 93.20 0.0M
2022-02-11 95.00 97.00 93.26 95.00 0.1M
2022-02-10 92.50 95.00 91.20 95.00 0.0M
2022-02-09 90.50 93.00 90.38 92.50 0.0M
2022-02-08 91.00 90.90 90.00 90.50 0.0M
2022-02-07 91.00 90.92 90.35 91.00 0.0M
2022-02-04 91.00 91.80 90.35 91.00 0.0M
2022-02-03 91.00 91.80 90.00 91.00 0.1M
2022-02-02 90.50 91.30 89.08 90.50 0.0M
2022-02-01 90.50 91.62 89.06 90.50 0.0M
2022-01-31 92.00 92.44 89.00 90.50 0.0M
2022-01-28 92.00 92.63 90.00 92.00 0.0M
2022-01-27 92.00 93.00 90.00 92.00 0.0M
2022-01-26 90.00 93.70 89.41 92.00 0.0M
2022-01-25 90.00 91.81 89.33 90.00 0.0M
2022-01-24 92.00 92.33 89.20 90.00 0.1M
2022-01-21 91.50 93.00 91.22 92.00 0.0M
2022-01-20 91.50 93.00 90.20 91.50 0.0M
2022-01-19 92.00 92.58 90.20 91.50 0.0M
2022-01-18 91.50 93.00 91.00 92.00 0.1M
2022-01-17 90.50 93.80 89.26 91.50 0.1M
2022-01-14 90.50 92.00 89.06 90.50 0.0M
2022-01-13 90.50 92.00 88.20 90.50 0.0M
2022-01-12 91.00 91.39 90.00 90.50 0.0M
2022-01-11 93.50 94.00 90.10 91.00 0.1M
2022-01-10 89.50 97.00 92.00 93.50 0.3M
2022-01-07 83.50 84.00 83.65 83.50 0.0M
2022-01-06 83.50 87.50 82.54 83.50 0.1M
2022-01-05 83.50 84.25 82.10 83.50 0.0M
2022-01-04 86.00 84.40 82.00 83.50 0.1M