Hansa Trust Plc

HAN
🏛️ 英国 →
259.00
最后更新: 2025-09-29
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
2023-12-29 202.24 202.24 202.24 200.00 0.0M
2023-12-28 193.76 202.24 193.76 200.00 0.0M
2023-12-27 202.24 202.24 202.24 200.00 0.0M
2023-12-22 202.24 202.24 192.00 201.00 0.0M
2023-12-21 193.76 193.76 193.76 201.00 0.0M
2023-12-20 192.00 193.00 192.00 200.00 0.0M
2023-12-19 192.00 192.00 192.00 201.50 0.0M
2023-12-18 194.87 203.88 194.87 201.00 0.0M
2023-12-15 201.00 201.00 201.00 201.00 0.0M
2023-12-14 205.69 205.69 205.69 201.00 0.0M
2023-12-13 205.86 205.86 193.00 201.00 0.0M
2023-12-12 193.98 205.92 193.98 201.00 0.0M
2023-12-11 206.18 206.18 193.85 201.00 0.1M
2023-12-08 206.26 206.26 193.00 201.00 0.0M
2023-12-07 197.00 197.00 197.00 201.00 0.0M
2023-12-06 206.50 206.50 206.50 201.00 0.0M
2023-12-05 201.00 201.00 201.00 201.00 0.0M
2023-12-04 210.00 210.00 210.00 201.50 0.0M
2023-12-01 210.00 210.00 206.50 201.00 0.0M
2023-11-30 202.50 202.50 202.50 202.50 0.0M
2023-11-29 197.00 207.00 196.00 202.00 0.0M
2023-11-28 208.81 208.81 196.85 203.00 0.0M
2023-11-27 209.25 209.25 196.80 202.00 0.0M
2023-11-24 208.00 209.15 195.04 201.00 0.0M
2023-11-23 195.04 196.00 195.04 201.00 0.0M
2023-11-22 195.04 195.04 195.04 201.00 0.0M
2023-11-21 192.30 192.72 192.30 195.00 0.0M
2023-11-20 203.00 203.00 203.00 201.00 0.0M
2023-11-17 191.85 203.00 191.85 199.50 0.0M
2023-11-16 203.07 203.07 203.07 199.00 0.0M
2023-11-15 200.00 210.00 190.00 199.00 0.0M
2023-11-14 194.00 194.00 194.00 194.00 0.0M
2023-11-13 191.50 191.50 191.50 191.50 0.0M
2023-11-10 195.07 195.07 195.07 191.00 0.0M
2023-11-09 191.00 191.00 191.00 191.00 0.0M
2023-11-08 191.00 191.00 191.00 191.00 0.0M
2023-11-07 185.04 185.04 185.00 191.00 0.0M
2023-11-06 185.04 185.04 185.04 191.00 0.0M
2023-11-03 185.00 185.04 185.00 192.00 0.0M
2023-11-02 185.04 185.04 185.04 191.50 0.0M
2023-11-01 191.00 191.00 191.00 191.00 0.0M
2023-10-31 192.00 192.00 192.00 192.00 0.0M
2023-10-30 187.00 187.00 185.00 191.00 0.0M
2023-10-27 198.13 198.13 198.13 191.50 0.0M
2023-10-26 191.00 191.00 191.00 191.00 0.0M
2023-10-25 187.00 187.00 187.00 187.00 0.0M
2023-10-24 192.00 192.00 192.00 187.00 0.0M
2023-10-23 189.00 194.06 188.00 187.50 0.0M
2023-10-20 192.36 197.70 192.36 197.00 0.1M
2023-10-19 200.00 200.00 200.00 199.50 0.0M
2023-10-18 199.50 199.50 199.50 199.50 0.0M
2023-10-17 192.36 192.36 192.36 199.00 0.0M
2023-10-16 194.76 194.76 194.76 199.50 0.0M
2023-10-13 200.00 204.43 192.00 200.50 0.0M
2023-10-12 195.45 202.00 195.45 200.00 0.1M
2023-10-11 192.35 192.35 192.35 186.50 0.0M
2023-10-10 192.35 192.35 192.35 187.50 0.0M
2023-10-09 183.20 183.20 183.20 187.00 0.0M
2023-10-06 188.00 188.00 188.00 188.00 0.0M
2023-10-05 186.50 186.50 186.50 186.50 0.0M
2023-10-04 184.50 184.50 184.50 184.50 0.0M
2023-10-03 191.23 191.23 191.23 188.50 0.0M
2023-10-02 186.05 186.05 186.05 188.50 0.0M
2023-09-29 187.70 187.70 187.70 188.50 0.0M
2023-09-28 191.91 191.91 191.91 190.00 0.0M
2023-09-27 187.70 187.70 187.70 188.50 0.0M
2023-09-26 190.91 191.00 186.47 187.50 0.0M
2023-09-25 186.50 186.50 186.50 186.50 0.0M
2023-09-22 186.50 186.50 186.50 186.50 0.0M
2023-09-21 186.00 186.00 185.19 186.50 0.0M
2023-09-20 187.99 189.00 187.99 189.00 0.0M
2023-09-19 183.92 184.00 183.92 185.00 0.0M
2023-09-18 182.75 182.75 181.00 184.00 0.0M
2023-09-15 182.50 182.50 182.50 184.00 0.0M
2023-09-14 188.00 188.00 186.89 184.00 0.0M
2023-09-13 178.50 178.50 178.50 181.00 0.0M
2023-09-12 186.89 186.89 186.89 184.50 0.0M
2023-09-11 186.88 187.93 186.88 184.50 0.0M
2023-09-08 182.00 182.00 182.00 182.00 0.0M
2023-09-07 186.86 186.86 186.86 185.00 0.0M
2023-09-06 178.44 178.44 178.44 181.00 0.0M
2023-09-05 181.00 181.00 179.12 181.50 0.0M
2023-09-04 181.00 181.00 181.00 181.00 0.0M
2023-09-01 181.68 181.68 181.68 184.00 0.0M
2023-08-31 185.50 185.50 185.50 185.50 0.0M
2023-08-30 183.53 187.92 179.90 182.50 0.0M
2023-08-29 183.53 183.53 183.53 180.50 0.0M
2023-08-25 183.53 185.87 178.00 184.00 0.0M
2023-08-24 185.00 185.00 183.53 180.50 0.0M
2023-08-23 182.00 182.00 182.00 182.00 0.0M
2023-08-22 185.00 185.00 185.00 181.50 0.0M
2023-08-21 176.00 185.00 176.00 181.50 0.1M
2023-08-18 181.50 181.50 181.50 181.50 0.0M
2023-08-17 185.50 185.50 185.50 185.50 0.0M
2023-08-16 185.50 185.50 185.50 185.50 0.0M
2023-08-15 187.60 187.60 180.00 185.50 0.0M
2023-08-14 185.50 185.50 185.50 185.50 0.0M
2023-08-11 185.50 185.50 185.50 185.50 0.0M
2023-08-10 187.60 187.60 187.59 185.50 0.0M
2023-08-09 180.51 180.51 180.51 186.00 0.0M
2023-08-08 181.32 181.32 181.32 185.50 0.0M
2023-08-07 188.50 188.50 188.50 188.50 0.0M
2023-08-04 187.60 187.60 178.00 185.50 0.0M
2023-08-03 187.60 187.60 187.60 185.50 0.0M
2023-08-02 187.60 187.60 187.60 185.50 0.0M
2023-08-01 180.50 188.24 180.50 186.00 0.0M
2023-07-31 187.50 187.50 187.50 187.50 0.0M
2023-07-28 187.50 187.50 187.50 187.50 0.0M
2023-07-27 189.60 189.60 180.15 187.50 0.0M
2023-07-26 186.00 186.00 186.00 187.50 0.0M
2023-07-25 189.60 189.60 180.00 187.50 0.0M
2023-07-24 187.50 187.50 187.50 187.50 0.0M
2023-07-21 187.50 187.50 187.50 187.50 0.0M
2023-07-20 192.16 192.16 192.15 190.00 0.0M
2023-07-19 191.00 194.20 184.02 191.50 0.0M
2023-07-18 194.20 194.20 194.20 191.50 0.0M
2023-07-17 184.15 194.20 184.15 191.50 0.0M
2023-07-14 191.50 191.50 191.50 191.50 0.0M
2023-07-13 194.20 194.20 194.20 191.50 0.0M
2023-07-12 184.15 184.15 184.15 191.50 0.0M
2023-07-11 194.20 194.20 194.20 191.50 0.0M
2023-07-10 194.20 194.20 194.20 191.50 0.0M
2023-07-07 194.20 194.20 194.20 191.50 0.0M
2023-07-06 188.14 188.14 188.14 191.50 0.0M
2023-07-05 188.00 188.00 188.00 195.00 0.0M
2023-07-04 198.27 198.27 188.14 195.00 0.0M
2023-07-03 184.15 191.35 184.15 195.00 0.0M
2023-06-30 191.50 191.50 191.50 191.50 0.0M
2023-06-29 187.15 194.35 187.00 192.00 0.0M
2023-06-28 189.00 189.00 187.00 194.50 0.0M
2023-06-27 196.35 196.35 196.35 196.50 0.0M
2023-06-26 196.35 196.35 196.35 196.50 0.0M
2023-06-23 196.00 196.00 196.00 196.00 0.0M
2023-06-22 188.50 193.88 188.50 194.00 0.0M
2023-06-21 194.71 194.71 188.50 193.50 0.0M
2023-06-20 194.71 194.71 188.00 193.50 0.0M
2023-06-19 191.00 191.00 191.00 191.00 0.0M
2023-06-16 200.64 200.64 190.00 196.00 0.0M
2023-06-15 189.92 196.00 189.92 196.00 0.0M
2023-06-14 197.28 197.28 193.00 196.00 0.1M
2023-06-13 193.00 201.30 189.54 191.50 0.0M
2023-06-12 173.44 195.00 170.08 186.00 0.5M
2023-06-09 166.50 166.50 166.50 166.50 0.0M
2023-06-08 162.40 162.40 162.40 166.00 0.0M
2023-06-07 169.00 169.00 168.00 169.00 0.0M
2023-06-06 166.00 166.00 166.00 166.00 0.0M
2023-06-05 166.00 166.00 166.00 166.00 0.0M
2023-06-02 166.46 166.46 166.46 167.00 0.0M
2023-06-01 161.32 161.32 161.32 163.00 0.0M
2023-05-31 165.36 165.36 162.21 167.00 0.0M
2023-05-30 164.80 165.40 161.00 166.00 0.0M
2023-05-26 164.88 172.00 164.80 166.00 0.0M
2023-05-25 164.88 164.88 164.88 166.50 0.0M
2023-05-24 166.01 166.01 162.94 164.00 0.0M
2023-05-23 172.00 172.00 172.00 172.00 0.0M
2023-05-22 166.00 166.00 166.00 172.00 0.0M
2023-05-19 172.00 172.00 172.00 172.00 0.0M
2023-05-18 178.00 178.00 166.24 172.00 0.0M
2023-05-17 174.00 174.00 174.00 174.00 0.0M
2023-05-16 174.00 174.00 174.00 174.00 0.0M
2023-05-15 171.36 171.36 171.36 174.00 0.0M
2023-05-12 171.00 180.00 168.00 168.00 0.0M
2023-05-11 173.40 173.40 173.40 175.00 0.0M
2023-05-10 173.40 173.76 173.40 175.50 0.0M
2023-05-09 169.08 169.08 169.08 174.00 0.0M
2023-05-05 174.00 174.00 174.00 174.00 0.0M
2023-05-04 169.00 169.00 169.00 174.00 0.0M
2023-05-03 174.00 174.00 174.00 174.00 0.0M
2023-05-02 174.00 174.00 174.00 174.00 0.0M
2023-04-28 182.00 182.00 168.00 174.00 0.0M
2023-04-27 174.80 174.80 174.80 175.00 0.0M
2023-04-26 175.00 175.00 175.00 175.00 0.0M
2023-04-25 166.00 172.00 166.00 171.00 0.0M
2023-04-24 173.36 173.36 173.36 175.00 0.0M
2023-04-21 173.36 173.36 173.36 176.00 0.0M
2023-04-20 167.00 172.00 167.00 176.00 0.0M
2023-04-19 176.00 176.00 176.00 176.00 0.0M
2023-04-18 170.25 175.76 170.25 176.00 0.0M
2023-04-17 173.36 173.36 173.36 176.00 0.0M
2023-04-14 175.00 175.00 173.36 176.00 0.0M
2023-04-13 170.00 170.00 170.00 176.00 0.0M
2023-04-12 170.00 175.76 170.00 172.00 0.0M
2023-04-11 175.88 175.88 173.36 176.00 0.0M
2023-04-06 173.88 173.88 170.25 176.00 0.0M
2023-04-05 168.00 169.00 168.00 174.00 0.0M
2023-04-04 173.88 173.88 173.88 174.00 0.0M
2023-04-03 173.88 173.88 173.88 174.00 0.0M
2023-03-31 174.00 174.00 174.00 174.00 0.0M
2023-03-30 168.00 168.00 168.00 174.00 0.0M
2023-03-29 174.15 174.15 168.25 174.00 0.0M
2023-03-28 168.00 174.84 168.00 174.00 0.0M
2023-03-27 168.25 168.25 168.25 174.00 0.0M
2023-03-24 168.24 168.24 168.24 174.00 0.0M
2023-03-23 168.25 168.25 168.25 174.00 0.0M
2023-03-22 168.00 169.00 168.00 174.00 0.0M
2023-03-21 175.00 175.00 169.59 174.00 0.0M
2023-03-20 172.08 172.08 172.08 174.00 0.0M
2023-03-17 176.15 176.15 176.15 176.00 0.0M
2023-03-16 172.84 174.00 172.79 176.00 0.0M
2023-03-15 177.00 177.00 171.63 173.50 0.0M
2023-03-14 171.97 174.00 171.41 172.50 0.0M
2023-03-13 173.38 174.32 172.53 173.00 0.0M
2023-03-10 180.64 182.00 172.25 174.00 0.0M
2023-03-09 177.76 177.76 173.00 178.00 0.0M
2023-03-08 178.00 178.00 178.00 178.00 0.0M
2023-03-07 175.38 175.38 175.38 178.00 0.0M
2023-03-06 175.38 175.38 175.38 177.00 0.0M
2023-03-03 175.38 175.38 172.00 178.00 0.0M
2023-03-02 175.38 175.39 175.38 178.00 0.0M
2023-03-01 175.36 180.64 175.36 178.00 0.0M
2023-02-28 181.00 181.00 172.00 178.00 0.0M
2023-02-27 181.16 181.16 175.99 178.00 0.0M
2023-02-24 181.16 181.16 181.16 178.00 0.0M
2023-02-23 181.16 181.16 175.99 178.00 0.0M
2023-02-22 176.63 176.63 176.63 178.50 0.0M
2023-02-21 173.00 181.47 173.00 178.50 0.0M
2023-02-20 175.96 175.96 175.96 178.00 0.0M
2023-02-17 181.24 181.24 181.23 178.00 0.0M
2023-02-16 179.89 181.90 179.89 178.00 0.0M
2023-02-15 175.13 175.13 175.13 177.00 0.0M
2023-02-14 180.40 180.40 180.40 177.00 0.0M
2023-02-13 179.89 179.95 179.89 177.00 0.0M
2023-02-10 179.78 179.78 178.00 177.00 0.0M
2023-02-09 174.44 179.80 174.44 176.50 0.0M
2023-02-08 174.44 179.97 174.44 176.50 0.1M
2023-02-07 182.00 182.00 182.00 177.00 0.0M
2023-02-06 180.16 180.16 178.00 179.00 0.0M
2023-02-03 180.20 180.20 174.65 176.50 0.0M
2023-02-02 180.20 180.20 180.20 178.50 0.0M
2023-02-01 174.65 180.20 174.65 176.50 0.0M
2023-01-31 180.36 180.36 180.36 177.00 0.0M
2023-01-30 184.00 184.00 173.92 177.00 0.0M
2023-01-27 180.28 180.28 180.28 180.00 0.0M
2023-01-26 175.00 180.50 172.00 178.00 0.0M
2023-01-25 167.62 167.62 167.62 178.00 0.1M
2023-01-24 186.00 186.00 186.00 180.00 0.0M
2023-01-23 175.20 175.20 175.20 179.00 0.0M
2023-01-20 179.00 179.00 179.00 179.00 0.0M
2023-01-19 179.00 179.00 179.00 179.00 0.0M
2023-01-18 180.00 180.00 180.00 180.00 0.0M
2023-01-17 180.00 180.00 180.00 180.00 0.0M
2023-01-16 182.50 182.50 182.49 180.00 0.0M
2023-01-13 175.50 182.70 175.44 180.00 0.0M
2023-01-12 180.00 180.00 180.00 180.00 0.0M
2023-01-11 175.44 175.44 174.50 180.00 0.0M
2023-01-10 182.75 182.75 182.75 180.00 0.0M
2023-01-09 175.44 175.44 174.00 180.00 0.0M
2023-01-06 180.00 180.00 180.00 180.00 0.0M
2023-01-05 175.45 175.45 175.45 180.00 0.0M
2023-01-04 175.44 182.75 175.44 180.00 0.0M
2023-01-03 182.75 182.75 182.75 180.00 0.0M