KEFI Minerals PLC

KEFI
🏛️ 英国 →
1.13
最后更新: 2025-09-30
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
2024-12-31 0.50 0.50 0.48 0.48 25.9M
2024-12-30 0.49 0.50 0.48 0.49 26.2M
2024-12-27 0.49 0.51 0.49 0.50 7.9M
2024-12-24 0.49 0.50 0.49 0.50 15.4M
2024-12-23 0.49 0.51 0.48 0.50 34.7M
2024-12-20 0.51 0.51 0.50 0.50 6.7M
2024-12-19 0.50 0.50 0.49 0.51 47.9M
2024-12-18 0.50 0.51 0.50 0.51 25.1M
2024-12-17 0.53 0.53 0.50 0.51 94.3M
2024-12-16 0.50 0.50 0.50 0.51 17.2M
2024-12-13 0.50 0.50 0.50 0.50 8.5M
2024-12-12 0.51 0.51 0.51 0.51 29.3M
2024-12-11 0.50 0.51 0.50 0.51 60.7M
2024-12-10 0.49 0.50 0.49 0.51 112.1M
2024-12-09 0.49 0.53 0.49 0.50 24.4M
2024-12-06 0.50 0.51 0.49 0.50 62.2M
2024-12-05 0.51 0.52 0.50 0.51 154.8M
2024-12-04 0.53 0.53 0.51 0.51 160.9M
2024-12-03 0.52 0.55 0.50 0.52 559.8M
2024-12-02 0.65 0.67 0.63 0.65 34.0M
2024-11-29 0.62 0.70 0.62 0.68 100.0M
2024-11-28 0.61 0.64 0.58 0.62 36.0M
2024-11-27 0.65 0.65 0.60 0.60 26.0M
2024-11-26 0.62 0.63 0.60 0.61 24.7M
2024-11-25 0.62 0.64 0.60 0.62 9.0M
2024-11-22 0.61 0.61 0.61 0.60 16.6M
2024-11-21 0.62 0.63 0.60 0.61 49.5M
2024-11-20 0.61 0.65 0.61 0.64 82.8M
2024-11-19 0.61 0.62 0.60 0.61 31.8M
2024-11-18 0.60 0.65 0.60 0.62 24.0M
2024-11-15 0.62 0.65 0.62 0.61 12.1M
2024-11-14 0.61 0.64 0.60 0.60 30.2M
2024-11-13 0.63 0.64 0.60 0.59 74.2M
2024-11-12 0.65 0.65 0.60 0.62 20.2M
2024-11-11 0.62 0.64 0.60 0.62 89.1M
2024-11-08 0.67 0.67 0.61 0.62 74.7M
2024-11-07 0.58 0.69 0.58 0.64 91.4M
2024-11-06 0.65 0.65 0.56 0.58 142.1M
2024-11-05 0.69 0.69 0.62 0.62 18.6M
2024-11-04 0.62 0.63 0.58 0.63 40.3M
2024-11-01 0.61 0.61 0.60 0.61 20.1M
2024-10-31 0.57 0.61 0.57 0.59 41.8M
2024-10-30 0.60 0.60 0.57 0.59 6.5M
2024-10-29 0.60 0.60 0.56 0.56 31.2M
2024-10-28 0.60 0.60 0.57 0.59 13.8M
2024-10-25 0.59 0.59 0.58 0.59 21.4M
2024-10-24 0.59 0.61 0.59 0.60 15.4M
2024-10-23 0.59 0.61 0.58 0.58 16.8M
2024-10-22 0.58 0.61 0.58 0.59 10.5M
2024-10-21 0.61 0.61 0.60 0.60 24.0M
2024-10-18 0.60 0.60 0.59 0.59 10.8M
2024-10-17 0.57 0.60 0.57 0.60 16.0M
2024-10-16 0.58 0.58 0.55 0.57 31.0M
2024-10-15 0.55 0.55 0.55 0.57 9.0M
2024-10-14 0.59 0.59 0.55 0.55 14.0M
2024-10-11 0.58 0.58 0.57 0.57 17.7M
2024-10-10 0.58 0.58 0.58 0.58 18.2M
2024-10-09 0.58 0.58 0.58 0.58 9.6M
2024-10-08 0.60 0.60 0.58 0.58 7.6M
2024-10-07 0.59 0.60 0.59 0.59 8.4M
2024-10-04 0.62 0.62 0.61 0.60 18.0M
2024-10-03 0.59 0.59 0.58 0.58 12.1M
2024-10-02 0.62 0.62 0.60 0.60 19.6M
2024-10-01 0.60 0.62 0.58 0.60 41.4M
2024-09-30 0.63 0.63 0.59 0.59 31.3M
2024-09-27 0.65 0.65 0.62 0.63 13.6M
2024-09-26 0.67 0.67 0.62 0.63 45.3M
2024-09-25 0.61 0.65 0.61 0.63 34.7M
2024-09-24 0.63 0.63 0.63 0.60 12.5M
2024-09-23 0.59 0.60 0.59 0.61 13.9M
2024-09-20 0.61 0.63 0.60 0.60 17.1M
2024-09-19 0.58 0.60 0.58 0.61 43.7M
2024-09-18 0.64 0.64 0.60 0.61 33.6M
2024-09-17 0.62 0.63 0.61 0.61 21.8M
2024-09-16 0.60 0.62 0.57 0.64 0.0M
2024-09-13 0.58 0.58 0.58 0.59 19.4M
2024-09-12 0.59 0.59 0.57 0.58 11.9M
2024-09-11 0.60 0.60 0.58 0.58 22.6M
2024-09-10 0.59 0.60 0.59 0.59 13.6M
2024-09-09 0.59 0.60 0.58 0.59 22.5M
2024-09-06 0.58 0.59 0.58 0.59 33.7M
2024-09-05 0.58 0.61 0.58 0.58 15.9M
2024-09-04 0.57 0.60 0.56 0.58 28.0M
2024-09-03 0.59 0.61 0.58 0.59 4.0M
2024-09-02 0.59 0.59 0.58 0.59 13.3M
2024-08-30 0.61 0.61 0.59 0.58 18.5M
2024-08-29 0.60 0.60 0.58 0.58 12.0M
2024-08-28 0.62 0.62 0.58 0.58 17.5M
2024-08-27 0.59 0.60 0.57 0.57 41.1M
2024-08-23 0.60 0.60 0.59 0.59 19.3M
2024-08-22 0.60 0.60 0.58 0.59 34.7M
2024-08-21 0.62 0.62 0.60 0.59 19.3M
2024-08-20 0.57 0.60 0.57 0.58 77.7M
2024-08-19 0.59 0.59 0.57 0.57 11.9M
2024-08-16 0.57 0.58 0.56 0.57 25.0M
2024-08-15 0.59 0.59 0.55 0.56 9.8M
2024-08-14 0.55 0.56 0.55 0.55 41.4M
2024-08-13 0.57 0.57 0.54 0.55 64.1M
2024-08-12 0.58 0.59 0.57 0.57 19.7M
2024-08-09 0.58 0.58 0.58 0.59 9.2M
2024-08-08 0.57 0.58 0.57 0.58 18.5M
2024-08-07 0.57 0.61 0.57 0.59 9.3M
2024-08-06 0.59 0.59 0.58 0.58 8.9M
2024-08-05 0.59 0.59 0.57 0.59 19.1M
2024-08-02 0.60 0.60 0.59 0.60 2.7M
2024-08-01 0.62 0.62 0.60 0.60 18.9M
2024-07-31 0.61 0.61 0.59 0.61 34.4M
2024-07-30 0.62 0.62 0.59 0.60 42.4M
2024-07-29 0.65 0.65 0.60 0.61 18.4M
2024-07-26 0.61 0.63 0.59 0.61 32.5M
2024-07-25 0.65 0.65 0.61 0.62 11.5M
2024-07-24 0.61 0.64 0.61 0.62 9.7M
2024-07-23 0.70 0.70 0.60 0.62 24.8M
2024-07-22 0.67 0.70 0.63 0.66 31.9M
2024-07-19 0.67 0.70 0.67 0.68 12.9M
2024-07-18 0.66 0.70 0.65 0.68 18.8M
2024-07-17 0.63 0.67 0.63 0.65 9.4M
2024-07-16 0.66 0.66 0.64 0.64 4.7M
2024-07-15 0.65 0.66 0.63 0.65 10.6M
2024-07-12 0.61 0.66 0.61 0.65 54.1M
2024-07-11 0.65 0.65 0.61 0.63 7.9M
2024-07-10 0.63 0.65 0.61 0.62 5.4M
2024-07-09 0.65 0.65 0.61 0.63 11.0M
2024-07-08 0.65 0.65 0.60 0.63 6.0M
2024-07-05 0.60 0.65 0.60 0.61 6.3M
2024-07-04 0.65 0.65 0.59 0.63 13.5M
2024-07-03 0.61 0.64 0.58 0.59 24.5M
2024-07-02 0.65 0.65 0.60 0.62 5.7M
2024-07-01 0.61 0.65 0.61 0.63 4.2M
2024-06-28 0.65 0.65 0.61 0.63 5.6M
2024-06-27 0.65 0.65 0.61 0.63 2.5M
2024-06-26 0.65 0.65 0.60 0.62 6.1M
2024-06-25 0.65 0.65 0.61 0.64 3.1M
2024-06-24 0.64 0.65 0.61 0.62 5.4M
2024-06-21 0.65 0.65 0.61 0.62 16.3M
2024-06-20 0.61 0.67 0.61 0.61 16.6M
2024-06-19 0.61 0.67 0.61 0.63 7.7M
2024-06-18 0.67 0.67 0.61 0.65 5.2M
2024-06-17 0.63 0.67 0.61 0.61 15.5M
2024-06-14 0.64 0.70 0.63 0.63 34.8M
2024-06-13 0.70 0.70 0.64 0.64 12.9M
2024-06-12 0.64 0.70 0.64 0.64 3.1M
2024-06-11 0.70 0.70 0.64 0.64 14.5M
2024-06-10 0.63 0.70 0.63 0.67 17.0M
2024-06-07 0.63 0.70 0.63 0.65 14.6M
2024-06-06 0.68 0.70 0.63 0.64 34.0M
2024-06-05 0.64 0.70 0.63 0.64 16.3M
2024-06-04 0.70 0.70 0.63 0.64 15.0M
2024-06-03 0.70 0.70 0.63 0.64 25.2M
2024-05-31 0.66 0.70 0.61 0.63 35.4M
2024-05-30 0.63 0.68 0.61 0.61 33.3M
2024-05-29 0.64 0.70 0.62 0.63 30.8M
2024-05-28 0.70 0.70 0.63 0.64 52.7M
2024-05-24 0.74 0.74 0.64 0.66 59.1M
2024-05-23 0.75 0.75 0.66 0.70 81.0M
2024-05-22 0.78 0.78 0.71 0.71 44.3M
2024-05-21 0.82 0.82 0.72 0.72 69.8M
2024-05-20 0.79 0.90 0.73 0.76 320.6M
2024-05-17 0.75 0.75 0.70 0.72 31.2M
2024-05-16 0.74 0.78 0.72 0.72 73.5M
2024-05-15 0.74 0.75 0.71 0.73 68.8M
2024-05-14 0.74 0.74 0.71 0.72 99.8M
2024-05-13 0.71 0.75 0.70 0.72 73.5M
2024-05-10 0.69 0.74 0.66 0.71 94.6M
2024-05-09 0.67 0.70 0.62 0.68 153.7M
2024-05-08 0.63 0.67 0.59 0.62 134.5M
2024-05-07 0.58 0.63 0.55 0.59 132.1M
2024-05-03 0.54 0.55 0.54 0.54 7.4M
2024-05-02 0.55 0.55 0.53 0.54 9.8M
2024-05-01 0.55 0.55 0.53 0.53 7.2M
2024-04-30 0.55 0.55 0.50 0.54 14.2M
2024-04-29 0.55 0.55 0.51 0.53 30.6M
2024-04-26 0.53 0.55 0.50 0.53 52.0M
2024-04-25 0.56 0.59 0.53 0.54 29.2M
2024-04-24 0.59 0.59 0.55 0.55 2.7M
2024-04-23 0.58 0.59 0.54 0.55 12.6M
2024-04-22 0.59 0.59 0.55 0.57 4.2M
2024-04-19 0.56 0.57 0.54 0.55 29.0M
2024-04-18 0.58 0.58 0.54 0.54 56.8M
2024-04-17 0.58 0.58 0.55 0.55 20.0M
2024-04-16 0.59 0.59 0.56 0.56 41.7M
2024-04-15 0.58 0.59 0.57 0.58 30.2M
2024-04-12 0.60 0.60 0.56 0.58 61.1M
2024-04-11 0.59 0.60 0.56 0.58 48.8M
2024-04-10 0.59 0.59 0.56 0.58 56.5M
2024-04-09 0.57 0.58 0.54 0.57 60.6M
2024-04-08 0.56 0.56 0.54 0.54 121.6M
2024-04-05 0.56 0.59 0.54 0.55 33.9M
2024-04-04 0.58 0.58 0.55 0.57 36.1M
2024-04-03 0.60 0.60 0.55 0.57 33.2M
2024-04-02 0.60 0.60 0.56 0.56 25.3M
2024-03-28 0.60 0.60 0.55 0.56 30.4M
2024-03-27 0.60 0.60 0.56 0.57 18.0M
2024-03-26 0.60 0.60 0.56 0.57 45.5M
2024-03-25 0.57 0.58 0.55 0.57 55.0M
2024-03-22 0.55 0.57 0.53 0.56 17.7M
2024-03-21 0.57 0.57 0.55 0.56 11.7M
2024-03-20 0.58 0.58 0.55 0.56 21.4M
2024-03-19 0.58 0.58 0.57 0.57 10.5M
2024-03-18 0.57 0.58 0.57 0.58 24.1M
2024-03-15 0.60 0.60 0.56 0.58 28.3M
2024-03-14 0.58 0.58 0.56 0.57 3.2M
2024-03-13 0.56 0.58 0.56 0.57 8.3M
2024-03-12 0.58 0.58 0.57 0.57 11.5M
2024-03-11 0.56 0.58 0.55 0.57 55.6M
2024-03-08 0.57 0.60 0.56 0.57 76.0M
2024-03-07 0.58 0.58 0.54 0.57 93.1M
2024-03-06 0.62 0.62 0.56 0.58 150.3M
2024-03-05 0.60 0.64 0.56 0.59 554.1M
2024-03-04 0.77 0.84 0.76 0.76 23.8M
2024-03-01 0.85 0.85 0.77 0.79 19.5M
2024-02-29 0.75 0.85 0.73 0.82 38.8M
2024-02-28 0.85 0.85 0.75 0.77 16.4M
2024-02-27 0.91 0.91 0.75 0.81 61.5M
2024-02-26 0.76 0.92 0.72 0.87 114.3M
2024-02-23 0.70 0.76 0.66 0.74 34.3M
2024-02-22 0.70 0.74 0.69 0.73 12.9M
2024-02-21 0.75 0.75 0.68 0.70 31.3M
2024-02-20 0.75 0.75 0.67 0.68 33.3M
2024-02-19 0.61 0.75 0.61 0.70 51.6M
2024-02-16 0.62 0.67 0.62 0.65 12.1M
2024-02-15 0.61 0.67 0.61 0.65 17.1M
2024-02-14 0.66 0.67 0.63 0.65 14.4M
2024-02-13 0.65 0.68 0.60 0.65 69.3M
2024-02-12 0.58 0.61 0.55 0.57 16.4M
2024-02-09 0.62 0.62 0.56 0.58 11.2M
2024-02-08 0.63 0.63 0.59 0.61 4.7M
2024-02-07 0.60 0.63 0.58 0.61 6.1M
2024-02-06 0.65 0.65 0.59 0.62 13.3M
2024-02-05 0.65 0.65 0.60 0.62 14.8M
2024-02-02 0.65 0.65 0.60 0.63 8.0M
2024-02-01 0.65 0.66 0.63 0.64 4.8M
2024-01-31 0.60 0.66 0.60 0.64 10.5M
2024-01-30 0.65 0.68 0.62 0.64 7.4M
2024-01-29 0.63 0.63 0.59 0.61 18.1M
2024-01-26 0.66 0.66 0.61 0.63 9.1M
2024-01-25 0.68 0.68 0.62 0.64 4.4M
2024-01-24 0.63 0.68 0.60 0.65 8.1M
2024-01-23 0.66 0.66 0.61 0.64 4.8M
2024-01-22 0.68 0.68 0.62 0.64 4.1M
2024-01-19 0.62 0.68 0.61 0.65 8.2M
2024-01-18 0.62 0.75 0.61 0.67 46.1M
2024-01-17 0.65 0.70 0.64 0.66 4.1M
2024-01-16 0.62 0.70 0.62 0.67 2.3M
2024-01-15 0.70 0.70 0.64 0.66 5.3M
2024-01-12 0.70 0.70 0.65 0.67 11.2M
2024-01-11 0.64 0.70 0.61 0.67 35.2M
2024-01-10 0.64 0.70 0.58 0.63 62.3M
2024-01-09 0.68 0.68 0.60 0.61 8.8M
2024-01-08 0.71 0.71 0.60 0.63 19.1M
2024-01-05 0.70 0.71 0.64 0.67 7.7M
2024-01-04 0.70 0.70 0.64 0.68 10.2M
2024-01-03 0.74 0.74 0.63 0.67 8.5M
2024-01-02 0.75 0.75 0.64 0.68 5.7M