Kanabo Group PLC

KNB
🏛️ 英国 →
0.23
最后更新: 2025-05-01
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 14.25 15.00 13.65 14.00 1.0M
2021-12-30 11.75 15.00 11.50 13.10 1.7M
2021-12-29 10.75 12.50 10.50 11.50 0.4M
2021-12-24 10.75 11.50 10.20 10.75 0.1M
2021-12-23 10.75 11.43 10.00 10.00 0.3M
2021-12-22 10.50 11.40 10.00 10.50 0.5M
2021-12-21 11.00 11.00 10.00 10.30 0.5M
2021-12-20 11.25 11.50 10.50 11.00 0.1M
2021-12-17 11.75 12.00 11.00 11.25 0.4M
2021-12-16 12.50 12.85 11.25 12.00 0.5M
2021-12-15 12.50 13.00 12.00 12.50 0.3M
2021-12-14 12.25 12.97 12.17 12.50 0.1M
2021-12-13 12.25 12.50 12.00 12.25 0.1M
2021-12-10 12.25 12.50 12.00 12.25 0.3M
2021-12-09 12.50 13.00 11.60 12.25 0.6M
2021-12-08 12.75 13.50 12.00 12.80 0.5M
2021-12-07 13.25 13.20 12.50 12.75 0.4M
2021-12-06 13.00 14.00 12.50 13.25 0.5M
2021-12-03 12.50 13.50 11.70 12.75 0.4M
2021-12-02 12.75 13.00 11.90 12.00 0.7M
2021-12-01 13.50 13.50 12.50 13.50 0.6M
2021-11-30 13.50 13.80 13.00 13.50 0.4M
2021-11-29 12.75 14.00 11.90 13.00 0.9M
2021-11-26 13.25 13.50 12.00 12.20 1.3M
2021-11-25 14.00 14.08 13.00 13.35 0.9M
2021-11-24 14.00 14.20 13.63 13.90 0.2M
2021-11-23 13.75 15.00 13.40 14.00 0.7M
2021-11-22 14.50 15.00 13.50 14.50 0.9M
2021-11-19 14.50 14.90 14.12 14.50 0.3M
2021-11-18 14.50 14.95 14.00 14.50 0.5M
2021-11-17 14.50 14.65 14.00 14.00 0.6M
2021-11-16 15.00 15.00 14.00 14.50 0.4M
2021-11-15 15.00 15.50 14.50 15.00 0.9M
2021-11-12 15.25 15.50 14.50 15.00 0.5M
2021-11-11 15.50 15.75 14.65 15.50 0.3M
2021-11-10 15.50 15.90 15.00 15.50 0.2M
2021-11-09 15.50 15.95 15.19 15.20 0.3M
2021-11-08 15.50 15.80 15.11 15.50 0.6M
2021-11-05 15.50 15.90 15.00 15.50 0.5M
2021-11-04 15.00 16.00 15.00 15.90 0.5M
2021-11-03 14.80 15.50 14.50 15.10 0.5M
2021-11-02 15.25 15.30 14.60 15.10 0.5M
2021-11-01 15.50 15.75 15.00 15.25 0.5M
2021-10-29 15.50 15.60 15.05 15.50 0.3M
2021-10-28 15.50 15.75 15.07 15.50 0.4M
2021-10-27 15.25 15.98 15.23 15.50 0.3M
2021-10-26 15.75 16.00 15.00 15.50 0.7M
2021-10-25 16.05 16.04 15.10 15.50 0.4M
2021-10-22 15.50 16.50 15.07 16.05 0.3M
2021-10-21 16.60 16.60 16.00 16.25 0.2M
2021-10-20 17.05 17.00 16.20 16.60 0.1M
2021-10-19 17.05 17.44 16.60 17.05 0.6M
2021-10-18 16.50 17.50 16.00 17.05 1.0M
2021-10-15 16.25 17.00 16.03 16.50 0.4M
2021-10-14 16.60 16.90 16.00 16.50 0.2M
2021-10-13 16.50 16.95 16.00 16.50 0.2M
2021-10-12 16.40 17.00 16.00 16.50 0.3M
2021-10-11 16.40 16.77 16.00 16.40 0.4M
2021-10-08 16.50 16.50 16.00 16.40 0.3M
2021-10-07 16.30 17.00 15.10 16.50 0.6M
2021-10-06 16.50 16.58 15.40 15.50 0.8M
2021-10-05 16.25 17.00 16.00 16.20 0.7M
2021-10-04 16.25 17.50 15.50 16.25 1.4M
2021-10-01 16.35 16.50 16.03 16.10 0.5M
2021-09-30 16.60 16.96 16.00 16.20 1.3M
2021-09-29 16.85 17.30 16.24 16.60 0.4M
2021-09-28 16.60 17.50 16.36 16.80 0.3M
2021-09-27 17.40 17.50 16.00 17.00 1.1M
2021-09-24 17.40 17.55 17.00 17.40 0.2M
2021-09-23 18.05 18.15 17.00 17.40 0.7M
2021-09-22 18.50 19.50 17.60 18.05 0.6M
2021-09-21 17.75 17.98 17.13 17.60 0.2M
2021-09-20 18.00 18.50 17.00 17.75 0.4M
2021-09-17 18.25 18.50 17.00 18.00 0.6M
2021-09-16 18.50 18.93 18.00 18.25 0.5M
2021-09-15 19.00 19.40 18.00 18.50 0.5M
2021-09-14 18.70 19.40 18.60 18.80 0.6M
2021-09-13 17.50 18.60 17.42 18.00 0.3M
2021-09-10 17.50 17.84 17.00 17.50 0.4M
2021-09-09 17.75 18.00 17.14 17.50 0.7M
2021-09-08 18.25 18.50 17.00 17.80 0.5M
2021-09-07 18.50 18.90 18.00 18.25 0.4M
2021-09-06 19.05 19.03 18.00 18.50 0.3M
2021-09-03 19.05 19.33 18.60 19.05 0.3M
2021-09-02 19.05 19.50 18.60 19.05 0.3M
2021-09-01 19.50 19.90 18.60 19.05 0.5M
2021-08-31 19.50 20.00 19.05 19.50 0.7M
2021-08-27 19.50 19.93 19.00 19.50 0.3M
2021-08-26 18.80 20.00 18.53 19.20 0.5M
2021-08-25 19.30 19.60 18.00 18.80 0.6M
2021-08-24 20.00 20.20 19.00 19.30 0.5M
2021-08-23 20.30 20.75 19.00 19.60 0.4M
2021-08-20 19.70 21.00 19.00 20.30 0.4M
2021-08-19 20.60 21.00 19.40 19.70 0.7M
2021-08-18 20.40 21.00 20.00 20.50 0.7M
2021-08-17 18.50 22.00 18.36 21.40 1.2M
2021-08-16 18.50 19.00 18.00 18.00 0.5M
2021-08-13 19.50 19.60 17.13 18.50 1.3M
2021-08-12 20.50 20.75 19.00 19.00 0.9M
2021-08-11 21.70 21.60 20.06 20.50 0.5M
2021-08-10 21.30 23.48 20.68 21.70 0.9M
2021-08-09 24.80 25.20 20.80 20.80 2.4M
2021-08-06 24.30 26.00 23.60 25.00 1.8M
2021-08-05 23.30 25.00 23.00 24.00 2.8M
2021-08-04 20.90 24.00 20.56 23.00 3.2M
2021-08-03 20.60 23.00 20.20 21.40 2.1M
2021-08-02 19.00 22.80 19.00 20.60 2.1M
2021-07-30 17.75 19.50 18.00 19.10 1.2M
2021-07-29 17.25 18.50 17.00 18.00 1.1M
2021-07-28 16.75 17.50 16.13 17.25 0.6M
2021-07-27 16.25 17.10 15.91 16.50 0.7M
2021-07-26 15.00 17.00 14.60 16.25 2.1M
2021-07-23 15.00 15.45 14.58 15.00 0.2M
2021-07-22 14.75 15.45 14.53 15.00 0.5M
2021-07-21 13.75 15.00 13.64 14.75 0.9M
2021-07-20 15.25 15.33 13.53 14.00 1.2M
2021-07-19 16.00 16.50 15.00 15.20 1.2M
2021-07-16 15.75 16.45 15.75 16.00 0.6M
2021-07-15 16.00 16.45 15.68 16.10 0.5M
2021-07-14 16.50 17.40 15.50 16.00 1.4M
2021-07-13 17.15 17.20 16.00 16.50 1.0M
2021-07-12 17.15 17.30 17.00 17.15 0.4M
2021-07-09 17.15 17.30 16.80 17.15 0.3M
2021-07-08 17.75 18.00 17.00 17.20 0.6M
2021-07-07 18.50 18.75 17.50 17.75 0.4M
2021-07-06 18.50 19.00 18.00 18.50 0.4M
2021-07-05 18.30 19.00 17.95 18.50 0.5M
2021-07-02 18.10 18.90 17.61 18.30 0.3M
2021-07-01 18.20 18.40 17.00 17.70 0.4M
2021-06-30 18.45 18.90 18.00 18.40 0.5M
2021-06-29 19.30 19.93 18.00 18.40 0.6M
2021-06-28 19.00 19.98 18.38 19.30 0.3M
2021-06-25 19.00 20.05 18.00 18.90 0.5M
2021-06-24 18.50 19.00 18.20 18.90 0.2M
2021-06-23 18.50 19.00 18.15 18.50 0.3M
2021-06-22 18.75 19.00 18.25 18.50 0.6M
2021-06-21 19.50 19.50 18.00 18.70 0.4M
2021-06-18 19.00 20.00 18.04 19.50 0.7M
2021-06-17 19.50 20.00 18.10 19.00 0.5M
2021-06-16 20.00 21.00 19.00 19.50 0.4M
2021-06-15 20.00 20.56 19.00 20.00 0.5M
2021-06-14 20.00 21.00 19.13 20.00 0.2M
2021-06-11 20.00 21.60 19.02 20.00 0.4M
2021-06-10 19.50 21.00 19.00 21.00 0.4M
2021-06-09 20.50 21.00 19.00 19.50 0.7M
2021-06-08 20.50 21.00 20.01 20.50 0.3M
2021-06-07 20.80 21.52 20.00 20.50 0.5M
2021-06-04 21.00 22.00 20.08 20.80 0.6M
2021-06-03 20.00 22.00 19.83 21.00 0.9M
2021-06-02 20.00 20.90 19.10 20.00 0.4M
2021-06-01 20.00 21.00 19.00 19.80 0.4M
2021-05-28 20.50 21.00 19.32 21.00 0.9M
2021-05-27 21.00 21.00 20.00 20.20 0.5M
2021-05-26 20.90 21.92 20.40 20.80 0.7M
2021-05-25 20.90 21.40 20.40 20.60 0.6M
2021-05-24 22.00 22.50 20.12 21.00 1.1M
2021-05-21 19.50 20.80 19.01 20.00 1.5M
2021-05-20 18.95 20.60 18.50 19.50 1.6M
2021-05-19 19.25 19.50 18.03 18.80 1.1M
2021-05-18 19.70 20.00 19.00 19.40 0.6M
2021-05-17 19.70 19.97 19.20 19.20 0.6M
2021-05-14 20.20 20.40 19.06 20.00 1.9M
2021-05-13 21.50 21.40 19.11 20.20 2.7M
2021-05-12 21.80 23.00 21.00 21.00 2.1M
2021-05-11 22.50 22.95 21.60 21.60 0.9M
2021-05-10 23.00 25.00 22.00 23.00 3.2M
2021-05-07 23.00 24.00 22.10 22.80 0.4M
2021-05-06 23.00 24.20 22.06 23.40 0.8M
2021-05-05 24.10 24.73 22.00 22.20 0.9M
2021-05-04 24.10 24.73 23.47 23.80 0.9M
2021-04-30 23.80 25.00 23.40 24.10 1.0M
2021-04-29 23.60 24.80 23.63 24.30 1.0M
2021-04-28 23.60 24.40 23.00 23.60 0.7M
2021-04-27 24.00 24.90 23.00 23.40 0.7M
2021-04-26 24.00 24.70 23.50 23.80 0.4M
2021-04-23 24.20 25.00 23.00 23.80 0.7M
2021-04-22 24.40 26.00 23.40 23.80 0.9M
2021-04-21 25.00 25.23 24.00 24.80 0.7M
2021-04-20 25.00 26.00 24.25 26.00 0.7M
2021-04-19 24.20 26.00 23.80 26.00 1.3M
2021-04-16 24.20 25.00 23.00 24.00 1.2M
2021-04-15 25.20 26.00 23.00 23.00 1.3M
2021-04-14 24.00 26.00 22.80 25.40 1.2M
2021-04-13 24.00 24.55 23.40 23.60 0.7M
2021-04-12 25.30 26.00 23.00 25.00 1.5M
2021-04-09 26.80 27.40 24.60 25.00 1.3M
2021-04-08 27.20 28.00 26.00 26.00 1.8M
2021-04-07 25.30 29.00 25.30 27.00 3.7M
2021-04-06 22.10 26.00 21.80 25.80 5.4M
2021-04-01 22.00 23.40 21.01 22.00 1.6M
2021-03-31 22.50 23.00 21.60 22.20 1.3M
2021-03-30 22.50 23.00 22.05 22.50 0.7M
2021-03-29 22.80 23.00 22.00 22.60 1.3M
2021-03-26 22.50 23.80 22.05 22.80 1.8M
2021-03-25 23.50 23.95 22.00 23.00 1.5M
2021-03-24 21.70 25.00 21.00 23.00 2.0M
2021-03-23 24.00 24.33 21.00 22.00 2.4M
2021-03-22 24.00 24.60 23.40 24.00 1.8M
2021-03-19 25.00 26.00 23.40 25.20 2.3M
2021-03-18 26.00 27.00 24.00 26.00 2.0M
2021-03-17 26.00 27.00 25.50 26.00 1.4M
2021-03-16 26.10 27.00 25.00 26.00 3.2M
2021-03-15 28.00 29.00 25.48 27.00 4.3M
2021-03-12 24.90 29.60 25.00 29.60 10.5M
2021-03-11 23.60 26.00 23.40 24.20 2.5M
2021-03-10 25.00 26.00 23.00 24.40 5.2M
2021-03-09 19.00 26.00 18.00 23.00 14.1M
2021-03-08 19.40 19.70 17.00 18.50 4.5M
2021-03-05 21.50 22.00 18.20 19.40 9.5M
2021-03-04 22.50 23.00 21.00 21.20 3.4M
2021-03-03 24.50 24.60 20.10 22.20 8.9M
2021-03-02 26.50 26.80 23.10 24.20 4.6M
2021-03-01 28.00 28.60 26.00 26.20 4.7M
2021-02-26 30.00 31.20 26.00 28.00 7.7M
2021-02-25 27.00 33.00 26.00 31.00 10.7M
2021-02-24 26.50 28.00 25.00 26.60 5.8M
2021-02-23 27.50 33.00 26.00 26.80 15.8M
2021-02-22 30.50 31.60 23.00 25.40 27.1M
2021-02-19 39.50 42.00 28.00 31.00 38.7M
2021-02-18 40.50 51.00 37.00 39.60 76.6M
2021-02-17 19.00 49.94 18.50 40.80 158.3M
2021-02-16 13.50 22.00 10.00 18.50 106.0M