GlobalData PLC

DATA
🏛️ 英国 →
133.50
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 138.50 138.50 138.50 138.50 33.3K
08:01 137.00 137.00 137.00 137.00 0.5K
08:03 137.00 138.03 137.00 138.03 7.5K
08:06 138.50 138.50 138.50 138.50 3.8K
08:10 138.50 138.50 137.72 138.00 16.9K
08:15 138.50 138.50 138.00 138.50 33.9K
08:16 138.50 138.50 138.00 138.00 341.1K
08:17 139.50 139.50 138.50 139.25 60.5K
08:18 139.50 139.50 139.50 139.50 20.4K
08:20 140.50 140.50 140.50 140.50 30.5K
08:21 142.00 142.00 140.00 141.00 94.3K
08:22 142.00 142.00 142.00 142.00 11.0K
08:23 141.50 141.98 141.50 141.98 10.5K
08:27 142.40 142.40 142.40 142.40 0.0K
08:29 142.40 142.40 142.40 142.40 0.0K
08:31 141.00 141.00 141.00 141.00 17.5K
08:32 142.00 142.00 142.00 142.00 14.1K
08:34 142.50 142.50 142.50 142.50 9.7K
08:35 144.00 144.00 144.00 144.00 27.6K
08:37 143.22 143.22 143.22 143.22 5.2K
08:38 143.00 143.00 142.50 142.50 28.8K
08:39 142.50 142.50 142.50 142.50 5.0K
08:41 143.50 143.50 143.50 143.50 4.3K
08:46 144.00 144.00 144.00 144.00 18.0K
08:47 144.05 144.05 144.05 144.05 1.3K
08:57 144.40 144.40 143.50 143.50 2.7K
09:00 144.71 144.71 144.71 144.71 17.0K
09:01 146.00 146.00 146.00 146.00 11.3K
09:02 146.46 146.46 146.05 146.05 31.6K
09:03 146.05 146.50 145.24 146.50 11.3K
09:04 147.00 147.00 147.00 147.00 0.5K
09:07 148.00 148.00 148.00 148.00 0.0K
09:08 146.10 148.00 146.10 147.50 68.8K
09:09 148.50 148.50 148.50 148.50 5.5K
09:13 149.00 149.00 149.00 149.00 11.1K
09:14 149.05 149.05 149.05 149.05 0.7K
09:17 148.00 148.00 148.00 148.00 4.3K
09:18 147.75 147.75 147.75 147.75 10.0K
09:19 147.50 147.50 147.50 147.50 10.3K
09:20 148.00 148.00 148.00 148.00 0.0K
09:21 147.70 148.00 147.70 148.00 15.0K
09:25 149.43 149.50 149.43 149.50 0.5K
09:29 148.75 148.75 148.75 148.75 26.2K
09:30 148.75 149.13 148.75 148.75 18.6K
09:31 148.24 148.24 148.24 148.24 1.0K
09:32 148.75 148.75 148.75 148.75 31.7K
09:33 148.75 148.75 148.24 148.24 55.0K
09:34 148.75 148.75 148.75 148.75 100.0K
09:46 148.26 148.26 148.26 148.26 2.0K
09:58 149.50 149.50 149.50 149.50 2.8K
10:04 148.75 148.75 148.75 148.75 25.0K
10:06 148.75 148.75 148.75 148.75 25.0K
10:08 148.26 148.26 148.26 148.26 3.8K
10:19 147.70 147.70 147.70 147.70 15.6K
10:40 147.26 147.26 147.26 147.26 7.0K
10:52 147.26 148.00 147.26 148.00 0.9K
10:54 148.00 148.00 148.00 148.00 42.8K
10:55 148.00 148.00 148.00 148.00 7.4K
10:58 148.93 148.93 148.93 148.93 0.0K
11:00 147.74 147.74 147.74 147.74 0.7K
11:03 147.74 147.74 147.74 147.74 3.3K
11:08 149.00 149.00 149.00 149.00 1.0K
11:09 149.00 149.00 149.00 149.00 0.0K
11:10 149.00 149.00 149.00 149.00 0.3K
11:11 147.76 147.76 147.76 147.76 0.7K
11:12 149.00 149.00 149.00 149.00 0.3K
11:22 148.34 148.34 148.34 148.34 2.0K
11:25 149.00 149.00 148.00 148.00 10.0K
11:32 147.26 147.26 147.26 147.26 0.3K
11:33 147.26 147.26 147.26 147.26 0.3K
11:35 147.26 147.26 147.26 147.26 0.3K
11:39 147.98 147.98 147.98 147.98 6.5K
11:58 147.00 147.00 146.50 146.50 15.2K
12:00 146.00 146.00 146.00 146.00 3.2K
12:05 148.00 148.00 148.00 148.00 1.5K
12:08 145.00 145.00 145.00 145.00 200.0K
12:10 145.55 146.75 145.55 146.75 5.2K
12:11 146.75 146.75 146.75 146.75 0.1K
12:15 147.50 147.50 147.50 147.50 0.0K
12:16 145.00 145.00 145.00 145.00 100.0K
12:19 145.00 145.00 145.00 145.00 100.0K
12:42 146.75 146.75 146.75 146.75 0.0K
12:50 146.75 146.75 146.75 146.75 0.0K
12:54 145.25 145.25 145.25 145.25 0.1K
13:00 144.50 144.50 144.50 144.50 26.7K
13:05 145.00 145.00 145.00 145.00 145.0K
13:07 144.00 145.00 144.00 145.00 84.6K
13:08 145.00 145.00 145.00 145.00 85.0K
13:18 145.00 145.00 145.00 145.00 1.4K
13:25 145.00 145.00 145.00 145.00 3.8K
13:31 145.00 145.00 145.00 145.00 6.1K
13:34 144.94 144.94 144.94 144.94 3.6K
13:35 145.50 145.50 144.50 144.50 11.9K
13:47 145.50 145.50 145.50 145.50 0.3K
13:48 144.24 144.24 144.24 144.24 3.0K
13:55 145.35 145.35 145.35 145.35 6.5K
13:58 144.00 144.00 144.00 144.00 15.6K
14:05 143.55 143.55 143.55 143.55 6.6K
14:08 143.55 143.55 143.55 143.55 8.8K
14:10 143.55 143.55 143.55 143.55 0.0K
14:11 142.50 143.00 142.50 143.00 26.2K
14:12 143.00 143.00 143.00 143.00 18.3K
14:13 151.00 152.00 150.50 152.00 398.4K
14:18 165.50 167.38 165.50 167.38 46.8K
14:19 165.50 169.00 165.50 166.48 184.4K
14:20 170.00 170.50 167.50 169.50 187.3K
14:21 168.50 168.50 166.50 167.00 140.7K
14:22 166.00 168.00 166.00 167.50 9.6K
14:23 166.50 167.00 166.50 166.50 9.1K
14:24 168.00 168.00 167.00 167.00 137.1K
14:25 167.50 168.00 166.40 166.40 13.8K
14:26 168.50 169.00 168.00 168.50 59.3K
14:27 168.50 169.00 166.82 169.00 49.9K
14:28 169.50 169.50 168.25 169.50 35.3K
14:29 168.25 168.25 168.25 168.25 6.3K
14:30 168.76 171.00 168.76 169.00 52.8K
14:31 170.00 171.00 169.50 170.00 117.8K
14:32 169.50 170.50 169.00 170.50 28.2K
14:33 169.75 170.50 169.75 170.00 36.9K
14:34 170.00 170.50 170.00 170.50 9.5K
14:35 171.00 171.26 170.00 171.00 62.9K
14:36 170.50 171.00 169.00 169.50 121.0K
14:37 168.00 168.50 166.50 168.50 10.2K
14:38 167.00 168.00 166.00 168.00 13.6K
14:39 168.50 180.00 167.50 180.00 196.9K
14:45 180.00 184.38 175.00 177.00 270.4K
14:46 179.00 180.00 176.00 179.50 87.6K
14:47 180.00 185.00 180.00 183.50 62.2K
14:48 180.00 180.00 178.50 180.00 39.8K
14:49 180.00 180.00 179.00 179.00 81.5K
14:50 179.50 180.00 178.00 179.00 83.9K
14:51 179.50 180.00 176.63 180.00 136.7K
14:52 176.00 176.00 176.00 176.00 14.1K
14:53 175.00 175.50 172.50 173.00 49.6K
14:54 173.00 177.00 171.50 171.50 269.3K
14:55 171.00 174.13 168.50 168.50 164.4K
14:56 169.00 172.50 169.00 170.50 407.4K
14:57 173.00 175.50 171.00 173.00 95.1K
14:59 173.94 174.15 170.00 170.00 60.2K
15:00 173.00 173.00 171.00 171.00 187.2K
15:01 173.00 173.00 171.50 171.75 25.7K
15:02 170.70 171.75 170.00 170.00 186.1K
15:03 170.50 171.50 169.50 171.00 120.4K
15:04 170.90 170.90 170.50 170.65 12.3K
15:05 170.00 172.00 170.00 170.50 76.6K
15:06 171.25 171.25 170.50 171.00 19.2K
15:07 171.00 172.00 171.00 171.00 22.0K
15:08 171.33 172.00 171.00 171.00 19.2K
15:09 171.17 171.50 171.00 171.50 10.5K
15:10 171.40 171.80 170.15 170.15 21.9K
15:11 171.00 171.00 170.22 170.22 3.5K
15:12 170.22 170.98 170.22 170.98 278.0K
15:13 170.33 171.00 170.33 170.50 11.0K
15:14 171.15 171.15 170.00 170.00 10.6K
15:15 171.00 171.00 170.00 170.22 236.6K
15:16 170.50 172.00 170.00 170.00 295.6K
15:17 170.00 170.50 170.00 170.50 10.0K
15:18 170.00 170.00 170.00 170.00 25.0K
15:20 171.00 171.00 170.00 170.00 32.8K
15:21 170.00 170.50 170.00 170.00 339.6K
15:22 170.00 170.00 170.00 170.00 4.6K
15:23 170.00 170.00 169.00 169.00 73.0K
15:24 170.00 170.50 170.00 170.00 440.9K
15:25 170.50 170.50 170.50 170.50 0.0K
15:26 170.65 170.65 170.50 170.50 5.8K
15:27 170.50 170.50 170.25 170.25 41.3K
15:28 170.00 170.50 170.00 170.00 256.0K
15:29 170.00 170.50 170.00 170.50 0.1K
15:30 170.00 170.00 170.00 170.00 9.4K
15:31 170.50 170.50 170.00 170.50 18.0K
15:32 170.50 170.50 170.50 170.50 0.1K
15:33 170.50 170.50 170.50 170.50 0.1K
15:34 170.50 170.50 170.00 170.00 1.2K
15:36 170.00 170.00 170.00 170.00 0.1K
15:37 170.00 170.25 170.00 170.25 209.5K
15:38 170.25 170.25 170.00 170.00 267.4K
15:39 169.50 170.00 169.50 170.00 245.4K
15:40 170.00 170.00 170.00 170.00 10.9K
15:41 170.00 170.00 170.00 170.00 0.2K
15:42 169.50 170.00 169.50 170.00 8.1K
15:43 170.00 170.00 170.00 170.00 3.8K
15:44 169.72 169.72 169.50 169.50 51.5K
15:46 169.50 169.50 169.50 169.50 10.1K
15:47 170.00 170.50 170.00 170.50 321.2K
15:48 171.00 172.00 171.00 172.00 268.0K
15:49 172.00 172.00 172.00 172.00 74.5K
15:50 172.00 173.00 172.00 172.00 59.4K
15:51 172.33 172.33 172.33 172.33 0.8K
15:52 172.00 172.00 172.00 172.00 0.0K
15:53 172.00 172.00 172.00 172.00 1.9K
15:54 172.00 172.00 172.00 172.00 14.9K
15:55 171.58 171.58 171.58 171.58 0.1K
15:57 171.50 171.50 171.50 171.50 0.0K
15:59 172.15 172.15 172.15 172.15 0.8K
16:02 172.50 172.50 172.50 172.50 0.3K
16:03 171.50 171.50 171.50 171.50 6.4K
16:04 172.50 172.50 171.50 171.50 0.3K
16:05 172.50 175.00 172.24 175.00 197.6K
16:06 175.50 175.50 174.50 174.50 6.3K
16:07 174.50 174.76 174.50 174.76 3.9K
16:09 176.00 176.50 175.76 176.50 30.1K
16:10 176.50 176.50 176.24 176.50 4.1K
16:11 176.00 176.50 176.00 176.50 100.0K
16:12 170.10 176.50 170.10 176.50 3,416.3K
16:13 176.50 176.50 176.24 176.24 12.0K
16:14 175.00 175.00 175.00 175.00 28.9K
16:15 175.50 175.50 175.50 175.50 2.0K
16:16 175.50 175.50 175.50 175.50 0.1K
16:19 175.50 175.50 175.50 175.50 16.9K
16:20 175.26 176.50 175.26 176.50 46.3K
16:21 175.00 176.00 175.00 176.00 50.0K
16:22 176.00 176.00 176.00 176.00 2.3K
16:25 177.50 177.50 177.50 177.50 9.3K
16:26 178.00 178.00 178.00 178.00 0.0K
16:27 178.00 178.00 177.00 178.00 1.3K
16:29 178.00 178.00 177.00 177.00 5.8K
16:35 177.50 177.50 177.50 177.50 1,086.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据