Hansard Global Common Stock

HSD
🏛️ 英国 →
49.10
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
2021-12-31 50.00 50.00 50.00 48.55 0.0M
2021-12-30 46.66 50.02 46.66 48.80 0.0M
2021-12-29 48.40 52.00 48.40 52.00 0.0M
2021-12-24 49.70 49.70 49.70 48.55 0.0M
2021-12-23 45.60 46.15 45.60 48.80 0.0M
2021-12-22 49.70 49.70 49.70 48.80 0.0M
2021-12-21 48.80 48.80 45.60 48.80 0.0M
2021-12-20 49.74 49.74 45.60 48.80 0.0M
2021-12-17 46.90 47.00 45.60 45.60 0.1M
2021-12-16 49.85 49.85 49.85 48.55 0.0M
2021-12-15 46.55 49.96 46.00 48.80 0.0M
2021-12-14 49.96 49.96 49.00 49.00 0.0M
2021-12-13 50.14 50.14 50.00 49.00 0.0M
2021-12-10 50.20 50.46 46.00 49.00 0.1M
2021-12-09 50.20 50.20 50.20 49.00 0.0M
2021-12-08 47.00 47.00 47.00 48.50 0.0M
2021-12-07 50.24 50.24 47.00 49.00 0.0M
2021-12-06 50.60 50.60 46.00 49.30 0.0M
2021-12-03 52.00 52.00 47.00 49.50 0.0M
2021-12-02 50.68 50.68 47.40 49.40 0.0M
2021-12-01 47.38 49.87 47.38 48.90 0.1M
2021-11-30 50.69 50.69 47.38 49.40 0.0M
2021-11-29 47.20 51.00 47.20 49.40 0.1M
2021-11-26 47.30 50.87 47.30 49.40 0.0M
2021-11-25 50.87 51.01 50.87 50.00 0.0M
2021-11-24 49.00 49.00 46.80 46.80 0.0M
2021-11-23 50.08 52.33 50.08 50.50 0.0M
2021-11-22 52.33 52.33 50.06 50.50 0.0M
2021-11-19 52.33 52.47 52.18 50.50 0.1M
2021-11-18 52.33 52.33 50.01 50.50 0.0M
2021-11-17 49.85 52.42 48.00 48.00 0.0M
2021-11-16 49.80 52.42 49.80 50.50 0.0M
2021-11-15 51.14 52.42 49.39 50.50 0.1M
2021-11-12 49.12 51.14 49.12 50.00 0.0M
2021-11-11 51.20 51.20 51.11 50.10 0.0M
2021-11-10 51.34 51.35 48.19 49.50 0.1M
2021-11-09 48.15 51.40 48.15 49.50 0.0M
2021-11-08 49.24 51.44 48.11 50.00 0.0M
2021-11-05 50.00 50.00 47.00 49.00 0.1M
2021-11-04 50.44 50.55 48.00 49.50 0.0M
2021-11-03 50.44 50.44 50.44 49.25 0.0M
2021-11-02 50.44 51.07 50.44 49.25 0.0M
2021-11-01 49.06 51.07 49.06 49.35 0.0M
2021-10-29 50.44 51.50 50.44 51.50 0.0M
2021-10-28 49.05 50.44 49.05 49.25 0.0M
2021-10-27 49.01 51.50 47.72 51.50 0.1M
2021-10-26 51.46 51.46 47.20 49.25 0.0M
2021-10-25 51.46 51.50 51.46 51.50 0.0M
2021-10-22 51.46 51.50 51.46 51.50 0.0M
2021-10-21 51.46 51.46 48.88 49.25 0.0M
2021-10-20 48.89 51.50 48.88 49.25 0.0M
2021-10-19 51.50 51.50 48.89 49.25 0.0M
2021-10-18 48.89 48.89 48.89 49.25 0.0M
2021-10-15 48.88 51.50 48.88 49.25 0.0M
2021-10-14 48.86 49.20 48.86 49.25 0.0M
2021-10-13 50.60 50.60 48.57 49.45 0.0M
2021-10-12 50.00 50.60 47.00 47.00 0.0M
2021-10-11 48.39 50.00 48.39 49.25 0.0M
2021-10-08 49.81 51.00 48.36 49.25 0.0M
2021-10-07 48.13 50.88 48.12 49.75 0.0M
2021-10-06 51.31 51.32 48.04 50.25 0.2M
2021-10-05 50.00 52.47 50.00 52.00 0.1M
2021-10-04 54.51 54.51 50.00 52.75 0.0M
2021-10-01 52.00 55.90 52.00 54.75 0.0M
2021-09-30 55.45 56.03 52.00 55.00 0.0M
2021-09-29 57.43 57.43 54.50 56.50 0.0M
2021-09-28 57.46 57.46 55.26 56.50 0.0M
2021-09-27 57.54 57.62 54.00 54.00 0.0M
2021-09-24 57.47 57.47 54.00 54.00 0.1M
2021-09-23 57.50 58.50 54.00 56.00 0.1M
2021-09-22 55.56 57.77 55.56 56.50 0.0M
2021-09-21 54.72 58.41 54.72 56.50 0.0M
2021-09-20 57.06 57.06 57.04 56.50 0.0M
2021-09-17 57.06 57.06 54.72 56.00 0.0M
2021-09-16 57.24 57.24 54.68 56.50 0.0M
2021-09-15 57.24 58.41 55.00 57.00 0.0M
2021-09-14 57.25 57.25 57.25 56.50 0.0M
2021-09-13 54.00 58.50 54.00 54.00 0.1M
2021-09-10 59.25 59.25 55.50 56.00 0.0M
2021-09-09 55.55 55.55 55.50 55.50 0.0M
2021-09-08 60.24 60.24 55.50 57.25 0.0M
2021-09-07 56.50 60.30 56.00 58.50 0.0M
2021-09-06 60.39 60.39 60.30 59.00 0.0M
2021-09-03 57.16 60.58 57.16 58.75 0.0M
2021-09-02 60.60 60.60 60.60 58.75 0.0M
2021-09-01 60.68 60.68 60.60 58.75 0.0M
2021-08-31 61.00 61.00 57.16 58.75 0.0M
2021-08-27 61.10 61.10 56.00 59.00 0.0M
2021-08-26 58.26 61.10 58.26 58.75 0.0M
2021-08-25 61.45 61.45 58.08 58.75 0.0M
2021-08-24 61.25 61.25 56.00 56.00 0.0M
2021-08-23 60.96 61.87 57.16 59.50 0.0M
2021-08-20 61.45 61.50 57.00 57.00 0.0M
2021-08-19 57.01 61.50 57.01 61.50 0.0M
2021-08-18 61.00 61.40 61.00 58.75 0.0M
2021-08-17 57.01 61.45 56.00 56.00 0.0M
2021-08-16 57.05 57.05 57.05 59.00 0.0M
2021-08-13 57.16 61.70 57.16 59.00 0.0M
2021-08-12 58.50 58.50 57.00 57.50 0.0M
2021-08-11 58.95 59.50 58.95 58.00 0.0M
2021-08-10 59.00 59.00 56.00 57.50 0.0M
2021-08-09 57.00 59.00 56.78 57.50 0.0M
2021-08-06 58.67 58.67 57.50 58.00 0.0M
2021-08-05 59.82 62.64 58.50 60.00 0.1M
2021-08-04 56.28 58.50 56.28 56.75 0.0M
2021-08-03 58.41 59.00 58.00 59.50 0.1M
2021-08-02 58.41 58.41 58.41 56.50 0.0M
2021-07-30 55.54 55.54 55.54 56.50 0.0M
2021-07-29 56.67 56.67 56.67 56.00 0.0M
2021-07-28 55.17 55.17 55.17 56.00 0.0M
2021-07-27 55.50 58.01 55.00 56.00 0.0M
2021-07-26 58.62 58.62 55.50 56.00 0.0M
2021-07-23 57.73 59.00 56.38 57.00 0.0M
2021-07-22 57.12 58.00 57.12 58.00 0.0M
2021-07-21 53.50 57.05 53.50 55.00 0.0M
2021-07-20 55.24 57.00 55.24 55.50 0.0M
2021-07-19 56.79 58.00 53.00 54.25 0.0M
2021-07-16 58.39 58.39 54.00 54.00 0.0M
2021-07-14 54.50 58.55 54.50 56.50 0.0M
2021-07-13 58.90 59.14 55.11 57.00 0.0M
2021-07-12 57.85 57.85 57.85 57.25 0.0M
2021-07-09 59.00 59.00 58.02 57.25 0.0M
2021-07-08 56.89 56.89 55.48 56.25 0.0M
2021-07-06 58.56 58.56 58.56 58.00 0.0M
2021-07-05 55.78 59.50 55.50 58.00 0.0M
2021-07-02 58.50 58.50 58.50 57.50 0.0M
2021-07-01 58.50 58.50 58.50 57.50 0.0M
2021-06-30 57.74 59.50 55.59 57.50 0.0M
2021-06-29 55.76 58.44 55.57 57.25 0.0M
2021-06-28 55.00 58.44 55.00 57.75 0.0M
2021-06-25 55.76 58.44 55.76 57.50 0.0M
2021-06-24 56.57 59.50 55.76 57.50 0.0M
2021-06-23 56.57 59.38 56.57 58.00 0.0M
2021-06-22 57.72 57.72 56.00 57.75 0.0M
2021-06-21 58.21 58.21 57.66 58.00 0.0M
2021-06-18 57.66 57.66 57.66 58.00 0.0M
2021-06-17 57.60 62.50 57.60 60.00 0.0M
2021-06-16 60.15 60.15 57.55 59.50 0.0M
2021-06-15 60.30 60.30 58.06 59.50 0.0M
2021-06-14 59.99 59.99 56.50 59.50 0.0M
2021-06-11 59.44 60.44 56.50 57.50 0.0M
2021-06-10 61.15 61.15 58.00 58.50 0.6M
2021-06-09 62.00 62.00 58.00 60.00 0.1M
2021-06-08 59.00 62.05 58.50 60.50 0.0M
2021-06-07 60.00 64.00 60.00 60.50 0.1M
2021-06-04 62.10 62.10 62.08 61.50 0.0M
2021-06-03 62.25 62.25 62.13 61.50 0.0M
2021-06-02 59.50 62.64 59.50 62.00 0.0M
2021-06-01 61.35 65.00 59.00 65.00 0.1M
2021-05-28 62.99 63.84 61.26 62.25 0.0M
2021-05-27 63.64 63.64 60.06 62.25 0.1M
2021-05-26 61.10 62.65 60.06 61.00 0.0M
2021-05-25 61.10 61.10 61.10 61.75 0.0M
2021-05-24 63.40 64.00 60.80 61.75 0.1M
2021-05-21 60.86 63.44 60.86 62.00 0.0M
2021-05-20 63.50 63.50 60.80 61.75 0.0M
2021-05-19 63.84 63.84 60.54 61.75 0.0M
2021-05-18 62.74 63.84 62.74 61.75 0.0M
2021-05-17 61.05 64.29 60.38 61.75 0.1M
2021-05-14 62.49 63.00 59.88 62.25 0.1M
2021-05-13 60.86 62.55 60.66 61.25 0.0M
2021-05-12 60.00 63.56 60.00 61.75 0.1M
2021-05-11 62.16 65.51 60.00 62.00 0.1M
2021-05-10 62.84 65.51 61.00 63.50 0.0M
2021-05-07 65.51 65.74 62.10 63.50 0.1M
2021-05-06 63.45 66.83 62.06 63.50 0.1M
2021-05-05 62.00 63.62 60.00 61.50 0.1M
2021-05-04 59.73 60.62 57.75 59.50 0.0M
2021-04-30 59.75 59.75 59.75 58.50 0.0M
2021-04-29 59.75 59.75 57.70 58.50 0.0M
2021-04-28 57.10 58.78 57.10 58.50 0.0M
2021-04-27 59.73 59.73 57.26 58.00 0.0M
2021-04-26 58.13 60.62 57.95 58.50 0.0M
2021-04-23 59.73 60.36 57.00 58.00 0.0M
2021-04-22 59.90 60.78 59.36 60.00 0.0M
2021-04-21 60.00 62.00 55.50 59.00 0.2M
2021-04-20 59.00 59.40 55.82 58.00 0.0M
2021-04-19 58.00 58.00 55.30 56.75 0.0M
2021-04-16 56.00 57.00 54.00 55.50 0.1M
2021-04-15 53.34 56.00 53.34 54.00 0.0M
2021-04-14 54.00 54.00 52.17 53.00 0.0M
2021-04-13 50.60 57.46 50.60 53.50 0.2M
2021-04-12 53.00 53.47 50.55 50.50 0.0M
2021-04-09 52.95 53.00 50.55 50.50 0.0M
2021-04-08 50.52 51.32 48.20 52.00 0.1M
2021-04-07 50.52 50.80 47.30 49.10 0.1M
2021-04-06 50.90 51.00 47.25 48.70 0.0M
2021-04-01 50.00 50.50 47.70 48.70 0.0M
2021-03-30 50.13 50.13 47.58 48.70 0.0M
2021-03-29 46.99 50.13 46.99 50.00 0.0M
2021-03-26 47.25 50.11 47.25 48.45 0.0M
2021-03-25 48.00 49.48 48.00 48.20 0.0M
2021-03-24 48.85 52.00 48.68 50.25 0.0M
2021-03-22 52.50 52.50 48.63 50.50 0.1M
2021-03-19 49.72 51.52 49.72 49.50 0.0M
2021-03-18 49.80 50.00 47.20 48.50 0.0M
2021-03-17 49.83 49.83 48.00 48.50 0.0M
2021-03-16 54.04 54.04 49.00 49.50 0.1M
2021-03-15 54.55 54.55 50.50 52.50 0.1M
2021-03-12 50.95 50.95 50.95 52.50 0.0M
2021-03-11 51.05 55.45 51.05 52.50 0.0M
2021-03-10 54.00 55.97 51.00 53.25 0.1M
2021-03-09 52.24 54.00 51.55 52.00 0.1M
2021-03-08 51.50 52.25 49.50 51.00 0.1M
2021-03-05 49.00 53.00 47.20 47.20 0.3M
2021-03-04 51.00 52.88 48.00 51.50 0.1M
2021-03-03 50.00 52.00 48.52 51.00 0.1M
2021-03-02 46.61 50.03 46.61 48.00 0.1M
2021-03-01 46.23 49.00 46.23 48.80 0.1M
2021-02-26 47.43 47.43 45.00 45.80 0.0M
2021-02-24 47.00 47.00 44.00 45.80 0.0M
2021-02-23 47.00 47.00 44.98 45.80 0.0M
2021-02-22 46.38 47.00 44.84 45.60 0.0M
2021-02-19 44.81 44.81 44.81 45.40 0.0M
2021-02-17 46.38 46.38 44.81 45.50 0.0M
2021-02-16 46.38 46.38 44.80 45.50 0.0M
2021-02-15 45.00 46.67 44.95 46.00 0.0M
2021-02-12 45.41 46.80 45.41 45.90 0.0M
2021-02-10 46.80 46.80 46.38 45.10 0.0M
2021-02-09 45.50 45.50 45.50 45.50 0.1M
2021-02-08 46.40 46.40 44.03 45.00 0.0M
2021-02-05 43.75 46.80 43.75 45.10 0.0M
2021-02-04 46.42 46.42 43.62 43.70 0.0M
2021-02-03 46.44 46.80 43.00 43.80 0.1M
2021-02-02 43.96 46.22 43.20 43.90 0.0M
2021-02-01 47.80 47.80 43.20 43.90 0.0M
2021-01-29 45.50 45.50 44.80 44.80 0.1M
2021-01-28 46.00 46.00 43.92 44.90 0.0M
2021-01-27 49.35 49.35 46.20 46.40 0.1M
2021-01-26 48.44 48.44 46.55 47.60 0.1M
2021-01-25 47.80 48.00 46.20 47.60 0.1M
2021-01-22 48.74 48.74 45.55 47.00 0.0M
2021-01-21 47.62 48.74 47.20 47.70 0.0M
2021-01-20 46.18 47.62 46.00 46.90 0.0M
2021-01-18 46.06 47.80 44.20 46.10 0.0M
2021-01-15 47.00 47.78 45.42 46.20 0.1M
2021-01-14 46.44 48.20 45.80 46.60 0.0M
2021-01-13 46.08 46.08 46.00 45.80 0.0M
2021-01-12 45.93 47.54 45.01 45.40 0.1M
2021-01-11 48.97 49.00 46.00 45.90 0.0M
2021-01-08 48.74 48.74 46.28 47.50 0.0M
2021-01-07 46.37 48.20 46.00 47.50 0.1M
2021-01-06 46.41 46.41 45.10 45.00 0.0M
2021-01-05 46.41 47.00 43.55 45.10 0.0M
2021-01-04 44.98 46.43 43.20 45.00 0.1M