3i集团

III
🏛️ 英国 →
4,022.00
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 1,449.00 1,457.00 1,449.00 1,449.00 0.3M
2021-12-30 1,466.00 1,469.00 1,447.00 1,458.00 0.5M
2021-12-29 1,471.00 1,477.00 1,460.00 1,467.50 0.8M
2021-12-24 1,462.00 1,462.00 1,440.50 1,454.50 0.1M
2021-12-23 1,435.50 1,449.00 1,432.00 1,444.50 1.2M
2021-12-22 1,403.50 1,429.50 1,399.50 1,429.50 0.9M
2021-12-21 1,418.50 1,419.50 1,396.50 1,405.50 0.9M
2021-12-20 1,399.50 1,407.00 1,383.00 1,397.50 1.3M
2021-12-17 1,411.00 1,427.50 1,402.50 1,424.00 2.4M
2021-12-16 1,425.00 1,432.50 1,400.00 1,418.50 1.9M
2021-12-15 1,394.50 1,410.00 1,391.50 1,400.00 0.8M
2021-12-14 1,404.00 1,416.50 1,387.50 1,389.50 0.9M
2021-12-13 1,393.00 1,420.50 1,393.00 1,396.00 3.8M
2021-12-10 1,388.00 1,397.50 1,379.00 1,392.50 1.0M
2021-12-09 1,409.00 1,412.94 1,388.00 1,399.50 1.0M
2021-12-08 1,454.00 1,463.50 1,400.00 1,405.00 2.1M
2021-12-07 1,410.50 1,465.50 1,402.50 1,454.00 2.5M
2021-12-06 1,419.50 1,419.50 1,374.00 1,400.00 1.6M
2021-12-03 1,409.50 1,426.00 1,402.50 1,408.50 1.3M
2021-12-02 1,394.00 1,406.50 1,387.50 1,400.00 1.2M
2021-12-01 1,374.50 1,435.50 1,374.50 1,433.50 1.4M
2021-11-30 1,375.50 1,398.00 1,363.00 1,387.00 4.0M
2021-11-29 1,385.00 1,403.50 1,378.48 1,388.00 1.8M
2021-11-26 1,408.00 1,410.00 1,356.50 1,362.50 2.4M
2021-11-25 1,427.50 1,444.50 1,418.00 1,444.50 0.6M
2021-11-24 1,416.50 1,428.50 1,404.50 1,421.50 0.8M
2021-11-23 1,420.00 1,427.50 1,403.00 1,416.50 1.0M
2021-11-22 1,450.00 1,450.00 1,430.00 1,433.00 1.0M
2021-11-19 1,453.00 1,453.00 1,433.50 1,443.00 4.5M
2021-11-18 1,435.00 1,458.00 1,431.45 1,450.50 0.9M
2021-11-17 1,439.00 1,444.00 1,426.50 1,434.00 3.3M
2021-11-16 1,446.00 1,450.00 1,429.50 1,446.50 1.4M
2021-11-15 1,447.00 1,457.50 1,442.00 1,444.50 0.9M
2021-11-12 1,442.50 1,460.00 1,428.50 1,453.50 2.9M
2021-11-11 1,384.00 1,434.50 1,367.50 1,429.00 1.7M
2021-11-10 1,347.00 1,367.50 1,341.35 1,365.50 3.2M
2021-11-09 1,375.00 1,377.30 1,343.50 1,349.00 1.7M
2021-11-08 1,368.00 1,385.50 1,354.00 1,378.00 1.2M
2021-11-05 1,379.50 1,392.00 1,363.50 1,372.50 1.4M
2021-11-04 1,378.00 1,386.00 1,364.50 1,383.50 1.3M
2021-11-03 1,364.00 1,370.50 1,363.00 1,368.00 0.9M
2021-11-02 1,361.00 1,370.00 1,353.00 1,366.00 1.6M
2021-11-01 1,375.00 1,376.50 1,362.00 1,362.00 2.0M
2021-10-29 1,351.50 1,370.50 1,344.00 1,364.00 1.3M
2021-10-28 1,331.00 1,359.00 1,322.00 1,356.50 1.5M
2021-10-27 1,338.00 1,345.25 1,328.50 1,334.00 0.9M
2021-10-26 1,330.50 1,340.50 1,328.00 1,340.00 0.9M
2021-10-25 1,328.00 1,336.00 1,323.00 1,326.50 0.7M
2021-10-22 1,326.50 1,326.50 1,313.00 1,321.50 0.8M
2021-10-21 1,301.00 1,323.00 1,292.50 1,323.00 0.9M
2021-10-20 1,312.50 1,319.50 1,303.50 1,303.50 0.7M
2021-10-19 1,311.00 1,316.50 1,301.00 1,314.00 0.6M
2021-10-18 1,311.00 1,321.00 1,306.00 1,306.00 0.6M
2021-10-15 1,311.50 1,321.00 1,304.00 1,315.50 1.4M
2021-10-14 1,298.00 1,311.00 1,296.50 1,305.00 1.3M
2021-10-13 1,265.50 1,291.00 1,259.00 1,287.50 1.0M
2021-10-12 1,254.00 1,270.50 1,248.00 1,266.00 0.8M
2021-10-11 1,250.00 1,272.50 1,248.50 1,271.00 1.0M
2021-10-08 1,265.50 1,268.53 1,244.50 1,256.50 1.0M
2021-10-07 1,262.00 1,266.00 1,245.50 1,266.00 1.1M
2021-10-06 1,252.00 1,256.00 1,227.00 1,247.00 0.7M
2021-10-05 1,254.00 1,267.00 1,251.03 1,265.00 1.0M
2021-10-04 1,274.50 1,278.00 1,250.50 1,252.00 1.1M
2021-10-01 1,260.00 1,284.00 1,257.00 1,281.00 0.9M
2021-09-30 1,282.50 1,289.50 1,270.00 1,281.50 1.8M
2021-09-29 1,270.00 1,296.50 1,264.50 1,274.00 1.8M
2021-09-28 1,273.00 1,281.15 1,249.50 1,272.50 1.2M
2021-09-27 1,316.50 1,323.50 1,271.50 1,275.00 1.3M
2021-09-24 1,327.00 1,327.00 1,294.50 1,300.50 1.2M
2021-09-23 1,325.50 1,345.50 1,321.63 1,328.00 0.8M
2021-09-22 1,305.50 1,320.50 1,305.00 1,318.00 0.8M
2021-09-21 1,278.50 1,302.50 1,277.50 1,297.00 1.0M
2021-09-20 1,270.00 1,276.00 1,261.50 1,272.00 1.1M
2021-09-17 1,305.50 1,310.00 1,285.00 1,285.50 3.2M
2021-09-16 1,284.00 1,301.50 1,284.00 1,292.50 0.9M
2021-09-15 1,271.50 1,288.00 1,266.50 1,279.50 1.7M
2021-09-14 1,295.50 1,296.50 1,263.50 1,271.00 1.1M
2021-09-13 1,303.00 1,308.00 1,290.50 1,294.50 0.7M
2021-09-10 1,316.50 1,319.50 1,297.00 1,300.00 0.8M
2021-09-09 1,291.50 1,311.00 1,283.00 1,308.00 1.2M
2021-09-08 1,323.50 1,323.50 1,300.50 1,306.00 1.1M
2021-09-07 1,339.00 1,339.00 1,325.50 1,330.50 0.8M
2021-09-06 1,340.00 1,347.00 1,334.00 1,339.00 0.6M
2021-09-03 1,341.00 1,344.00 1,334.00 1,335.50 0.8M
2021-09-02 1,332.50 1,344.50 1,331.50 1,338.50 0.7M
2021-09-01 1,345.50 1,348.00 1,333.00 1,339.00 0.6M
2021-08-31 1,336.00 1,350.50 1,324.50 1,337.50 1.9M
2021-08-27 1,328.00 1,331.50 1,317.00 1,331.00 1.7M
2021-08-26 1,319.00 1,329.00 1,313.50 1,321.50 0.7M
2021-08-25 1,328.00 1,329.00 1,311.50 1,322.50 0.6M
2021-08-24 1,308.50 1,322.00 1,304.50 1,322.00 0.8M
2021-08-23 1,327.50 1,331.00 1,306.25 1,317.00 0.6M
2021-08-20 1,311.00 1,323.50 1,299.00 1,318.00 0.8M
2021-08-19 1,309.50 1,311.00 1,284.50 1,310.00 0.8M
2021-08-18 1,335.00 1,336.50 1,316.50 1,327.00 0.8M
2021-08-17 1,312.00 1,335.50 1,304.50 1,330.50 1.3M
2021-08-16 1,330.50 1,331.50 1,312.50 1,321.00 0.9M
2021-08-13 1,331.00 1,343.50 1,331.00 1,336.50 0.6M
2021-08-12 1,336.50 1,347.00 1,327.00 1,330.50 2.6M
2021-08-11 1,324.00 1,345.50 1,319.00 1,337.00 1.1M
2021-08-10 1,309.00 1,322.00 1,306.00 1,322.00 1.9M
2021-08-09 1,300.50 1,308.00 1,291.00 1,308.00 0.7M
2021-08-06 1,299.50 1,307.00 1,292.50 1,300.50 0.6M
2021-08-05 1,305.50 1,324.00 1,302.00 1,304.50 1.6M
2021-08-04 1,288.00 1,307.00 1,281.00 1,307.00 1.3M
2021-08-03 1,292.50 1,293.14 1,276.50 1,280.00 2.4M
2021-08-02 1,294.50 1,296.50 1,286.00 1,293.00 0.7M
2021-07-30 1,275.00 1,282.50 1,261.50 1,279.50 1.2M
2021-07-29 1,290.00 1,294.50 1,278.50 1,286.50 0.8M
2021-07-28 1,276.00 1,287.50 1,276.00 1,287.00 1.3M
2021-07-27 1,285.00 1,297.50 1,271.00 1,280.50 1.8M
2021-07-26 1,291.50 1,295.00 1,274.05 1,290.00 2.2M
2021-07-23 1,271.00 1,296.50 1,267.00 1,295.50 1.9M
2021-07-22 1,231.00 1,263.00 1,228.50 1,263.00 2.2M
2021-07-21 1,164.00 1,217.50 1,164.00 1,212.00 1.4M
2021-07-20 1,155.50 1,169.43 1,141.00 1,158.50 1.6M
2021-07-19 1,157.00 1,176.50 1,146.00 1,151.00 1.4M
2021-07-16 1,177.50 1,177.51 1,154.00 1,159.50 0.9M
2021-07-15 1,184.50 1,186.00 1,162.00 1,165.50 0.9M
2021-07-14 1,189.50 1,191.00 1,178.00 1,184.50 0.6M
2021-07-13 1,204.50 1,207.00 1,192.50 1,196.50 1.6M
2021-07-12 1,201.00 1,208.50 1,191.00 1,203.00 0.7M
2021-07-09 1,181.50 1,202.50 1,178.00 1,202.50 1.1M
2021-07-08 1,201.00 1,205.64 1,168.50 1,173.00 1.6M
2021-07-07 1,208.00 1,215.00 1,204.50 1,209.50 1.1M
2021-07-06 1,212.00 1,221.00 1,200.50 1,209.50 0.9M
2021-07-05 1,193.00 1,214.00 1,192.50 1,213.50 1.0M
2021-07-02 1,190.00 1,198.93 1,188.00 1,193.50 1.1M
2021-07-01 1,184.50 1,196.50 1,175.00 1,186.50 1.1M
2021-06-30 1,183.50 1,189.00 1,171.76 1,173.00 1.5M
2021-06-29 1,183.50 1,203.00 1,183.50 1,185.50 1.1M
2021-06-28 1,191.50 1,195.00 1,185.50 1,185.50 1.1M
2021-06-25 1,183.00 1,195.00 1,180.00 1,195.00 0.9M
2021-06-24 1,186.00 1,197.00 1,180.50 1,182.50 1.1M
2021-06-23 1,205.00 1,207.00 1,189.00 1,189.00 0.9M
2021-06-22 1,210.00 1,211.00 1,199.50 1,205.50 1.2M
2021-06-21 1,182.00 1,207.50 1,175.00 1,207.50 1.1M
2021-06-18 1,216.00 1,218.50 1,184.50 1,190.50 4.0M
2021-06-17 1,237.50 1,237.50 1,207.00 1,219.50 1.3M
2021-06-16 1,257.50 1,268.50 1,248.99 1,258.00 2.1M
2021-06-15 1,251.00 1,252.50 1,239.50 1,251.00 1.0M
2021-06-14 1,255.50 1,260.74 1,235.83 1,241.50 0.8M
2021-06-11 1,222.50 1,252.00 1,218.50 1,247.00 1.5M
2021-06-10 1,211.50 1,223.50 1,203.50 1,219.50 1.3M
2021-06-09 1,235.00 1,244.50 1,206.00 1,208.00 1.2M
2021-06-08 1,250.00 1,260.50 1,246.00 1,246.00 0.9M
2021-06-07 1,265.00 1,265.00 1,247.50 1,252.00 0.7M
2021-06-04 1,243.00 1,255.50 1,241.00 1,252.00 0.7M
2021-06-03 1,258.00 1,259.50 1,234.50 1,244.00 0.8M
2021-06-02 1,258.50 1,266.00 1,246.00 1,255.50 0.9M
2021-06-01 1,244.00 1,274.01 1,244.00 1,261.00 1.4M
2021-05-28 1,230.50 1,252.25 1,229.50 1,243.00 1.1M
2021-05-27 1,235.00 1,247.00 1,229.50 1,229.50 3.3M
2021-05-26 1,237.50 1,248.00 1,225.00 1,232.50 1.7M
2021-05-25 1,252.00 1,255.00 1,242.50 1,244.00 0.7M
2021-05-24 1,250.00 1,253.50 1,239.50 1,253.00 0.6M
2021-05-21 1,230.00 1,247.50 1,229.50 1,246.00 1.0M
2021-05-20 1,220.00 1,236.50 1,216.00 1,236.50 0.9M
2021-05-19 1,217.50 1,218.00 1,201.50 1,209.00 0.8M
2021-05-18 1,232.00 1,235.50 1,219.50 1,232.00 1.1M
2021-05-17 1,240.00 1,256.50 1,221.50 1,222.00 0.7M
2021-05-14 1,243.50 1,250.00 1,232.00 1,244.50 1.1M
2021-05-13 1,182.50 1,231.50 1,176.25 1,224.00 1.4M
2021-05-12 1,193.50 1,210.50 1,180.00 1,198.00 1.1M
2021-05-11 1,219.00 1,221.00 1,189.50 1,195.00 1.3M
2021-05-10 1,250.00 1,253.50 1,227.00 1,233.50 1.0M
2021-05-07 1,249.00 1,251.50 1,235.50 1,248.00 1.7M
2021-05-06 1,234.50 1,244.00 1,218.50 1,244.00 1.8M
2021-05-05 1,227.50 1,240.00 1,222.50 1,235.50 1.5M
2021-05-04 1,285.50 1,292.35 1,221.50 1,226.00 1.3M
2021-04-30 1,269.00 1,284.50 1,269.00 1,282.00 1.5M
2021-04-29 1,258.00 1,278.50 1,258.00 1,270.50 0.8M
2021-04-28 1,250.00 1,261.50 1,248.50 1,252.50 0.7M
2021-04-27 1,250.50 1,257.50 1,243.50 1,251.00 1.3M
2021-04-26 1,239.00 1,255.00 1,235.50 1,255.00 0.7M
2021-04-23 1,226.50 1,240.50 1,225.50 1,236.50 0.7M
2021-04-22 1,237.00 1,237.19 1,220.00 1,235.50 0.8M
2021-04-21 1,218.00 1,230.50 1,214.50 1,223.00 1.0M
2021-04-20 1,247.50 1,248.75 1,212.00 1,214.50 1.2M
2021-04-19 1,256.50 1,269.50 1,237.00 1,244.00 1.3M
2021-04-16 1,257.00 1,263.00 1,250.00 1,257.00 2.3M
2021-04-15 1,250.50 1,257.50 1,239.00 1,256.50 0.9M
2021-04-14 1,237.00 1,246.00 1,233.95 1,244.50 0.7M
2021-04-13 1,231.00 1,254.50 1,228.50 1,240.50 1.7M
2021-04-12 1,240.00 1,247.00 1,220.00 1,238.00 1.1M
2021-04-09 1,257.50 1,261.00 1,233.50 1,241.00 1.1M
2021-04-08 1,214.50 1,255.00 1,214.50 1,253.00 2.8M
2021-04-07 1,204.50 1,213.00 1,194.00 1,211.00 0.9M
2021-04-06 1,175.50 1,208.00 1,175.50 1,204.00 1.4M
2021-04-01 1,155.00 1,177.50 1,150.50 1,173.50 0.8M
2021-03-31 1,165.50 1,181.00 1,149.50 1,153.50 1.8M
2021-03-30 1,168.00 1,174.00 1,156.00 1,167.50 1.1M
2021-03-29 1,169.00 1,177.00 1,143.50 1,160.50 1.7M
2021-03-26 1,166.00 1,178.50 1,160.50 1,169.50 1.3M
2021-03-25 1,148.50 1,167.50 1,141.50 1,157.00 1.4M
2021-03-24 1,131.50 1,159.50 1,128.53 1,152.00 1.2M
2021-03-23 1,147.50 1,158.00 1,138.50 1,141.00 1.3M
2021-03-22 1,149.00 1,168.50 1,135.50 1,163.50 0.8M
2021-03-19 1,166.00 1,175.50 1,141.00 1,154.00 5.8M
2021-03-18 1,197.00 1,200.00 1,178.50 1,181.50 1.4M
2021-03-17 1,209.00 1,213.50 1,190.50 1,197.00 1.2M
2021-03-16 1,184.00 1,216.60 1,182.50 1,210.00 2.4M
2021-03-15 1,164.50 1,180.00 1,164.00 1,175.50 1.3M
2021-03-12 1,157.50 1,167.50 1,151.50 1,162.00 0.9M
2021-03-11 1,152.50 1,179.50 1,151.00 1,164.50 1.1M
2021-03-10 1,162.50 1,166.51 1,150.00 1,150.00 1.3M
2021-03-09 1,146.50 1,171.25 1,136.00 1,166.00 3.3M
2021-03-08 1,144.00 1,151.00 1,126.50 1,147.50 1.2M
2021-03-05 1,130.00 1,149.01 1,118.00 1,135.50 1.6M
2021-03-04 1,141.50 1,152.00 1,136.00 1,140.00 1.3M
2021-03-03 1,145.00 1,163.50 1,139.50 1,152.00 1.0M
2021-03-02 1,126.50 1,149.50 1,126.50 1,135.50 4.0M
2021-03-01 1,114.00 1,144.00 1,114.00 1,133.00 2.9M
2021-02-26 1,117.00 1,127.50 1,104.50 1,107.00 2.3M
2021-02-25 1,132.50 1,152.50 1,131.50 1,136.50 0.7M
2021-02-24 1,120.50 1,148.00 1,117.41 1,142.00 0.9M
2021-02-23 1,138.00 1,147.00 1,116.00 1,132.50 7.6M
2021-02-22 1,130.00 1,139.75 1,114.00 1,135.00 1.1M
2021-02-19 1,144.00 1,149.00 1,131.00 1,136.00 1.2M
2021-02-18 1,150.50 1,164.00 1,131.50 1,140.50 0.9M
2021-02-17 1,175.50 1,176.00 1,152.00 1,156.50 0.8M
2021-02-16 1,187.50 1,191.50 1,169.00 1,175.50 0.9M
2021-02-15 1,157.00 1,188.50 1,154.97 1,185.00 0.9M
2021-02-12 1,139.50 1,148.30 1,128.00 1,147.00 0.7M
2021-02-11 1,126.50 1,148.50 1,126.50 1,145.50 0.9M
2021-02-10 1,143.50 1,152.50 1,121.00 1,126.00 1.1M
2021-02-09 1,158.50 1,158.50 1,143.00 1,147.00 1.1M
2021-02-08 1,170.00 1,183.00 1,159.50 1,160.00 0.9M
2021-02-05 1,192.50 1,199.50 1,162.00 1,174.00 11.1M
2021-02-04 1,169.00 1,194.50 1,166.50 1,190.00 1.5M
2021-02-03 1,180.00 1,191.50 1,162.00 1,169.00 1.1M
2021-02-02 1,147.50 1,173.50 1,142.26 1,172.50 1.2M
2021-02-01 1,116.50 1,143.00 1,110.00 1,143.00 1.3M
2021-01-29 1,111.00 1,123.01 1,089.50 1,111.50 1.6M
2021-01-28 1,118.00 1,127.00 1,094.00 1,127.00 1.2M
2021-01-27 1,157.00 1,158.50 1,121.00 1,125.50 1.4M
2021-01-26 1,142.50 1,165.51 1,135.50 1,156.00 1.1M
2021-01-25 1,146.50 1,154.00 1,132.00 1,134.50 1.1M
2021-01-22 1,151.00 1,153.00 1,136.50 1,144.00 1.1M
2021-01-21 1,147.50 1,157.74 1,140.00 1,149.00 0.9M
2021-01-20 1,139.00 1,155.50 1,124.50 1,147.50 1.0M
2021-01-19 1,142.50 1,149.00 1,121.50 1,129.50 1.3M
2021-01-18 1,146.00 1,159.50 1,139.00 1,145.00 0.5M
2021-01-15 1,139.00 1,163.50 1,132.00 1,142.00 1.1M
2021-01-14 1,163.00 1,167.00 1,152.01 1,161.50 1.1M
2021-01-13 1,148.50 1,167.00 1,138.50 1,158.50 1.2M
2021-01-12 1,162.00 1,168.50 1,131.50 1,150.00 1.9M
2021-01-11 1,171.50 1,177.00 1,152.50 1,157.00 1.4M
2021-01-08 1,206.50 1,213.50 1,168.50 1,170.00 1.6M
2021-01-07 1,200.00 1,215.00 1,177.00 1,195.50 1.8M
2021-01-06 1,170.00 1,209.00 1,164.50 1,202.00 1.2M
2021-01-05 1,160.50 1,182.50 1,151.50 1,165.00 1.0M
2021-01-04 1,179.00 1,186.75 1,162.00 1,171.50 0.7M