Kooth Plc

KOO
🏛️ 英国 →
140.50
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
2025-09-26 142.50 145.00 136.00 140.50 0.1M
2025-09-25 142.50 142.87 140.00 142.50 0.5M
2025-09-24 142.50 150.00 140.55 142.50 0.0M
2025-09-23 147.00 147.00 135.00 142.50 0.4M
2025-09-22 151.50 152.00 150.00 150.00 0.0M
2025-09-19 151.50 152.00 150.00 151.50 0.1M
2025-09-18 151.50 152.00 151.00 151.50 0.0M
2025-09-17 151.50 152.00 150.00 151.50 0.1M
2025-09-16 151.00 152.00 150.10 151.50 0.0M
2025-09-15 153.00 154.00 150.00 151.00 0.0M
2025-09-12 152.50 154.00 149.00 153.00 0.0M
2025-09-11 153.00 153.00 151.00 152.50 0.8M
2025-09-10 153.00 154.00 152.00 153.00 0.0M
2025-09-09 152.00 157.00 151.93 152.00 0.0M
2025-09-08 152.00 153.78 151.75 152.00 0.0M
2025-09-05 152.00 154.00 149.54 152.00 0.0M
2025-09-04 154.00 155.00 150.04 154.00 0.0M
2025-09-03 154.00 155.00 153.00 154.00 0.7M
2025-09-02 157.50 157.90 153.00 152.50 0.0M
2025-09-01 157.50 160.00 155.00 157.50 0.0M
2025-08-29 157.50 158.44 156.06 157.50 0.0M
2025-08-28 158.50 160.00 155.00 158.00 0.0M
2025-08-27 158.50 159.00 157.00 158.50 0.0M
2025-08-26 158.50 160.00 157.00 158.50 0.0M
2025-08-22 158.50 158.80 157.06 158.50 0.0M
2025-08-21 158.50 158.80 157.06 158.50 0.0M
2025-08-20 158.50 164.00 157.03 158.50 0.1M
2025-08-19 157.50 160.00 157.00 158.50 0.0M
2025-08-18 157.50 157.85 155.50 157.50 0.0M
2025-08-15 157.00 158.00 156.00 156.00 0.0M
2025-08-14 157.00 157.00 156.66 157.00 0.0M
2025-08-13 157.00 157.20 156.00 157.00 0.0M
2025-08-12 156.50 158.00 155.90 157.00 0.0M
2025-08-11 156.50 157.00 155.50 156.50 0.0M
2025-08-08 156.00 158.00 154.60 156.00 0.0M
2025-08-07 155.50 158.00 153.75 156.00 0.0M
2025-08-06 155.50 158.00 153.00 155.50 0.1M
2025-08-05 159.00 160.00 150.00 155.50 0.1M
2025-08-04 159.00 160.00 157.00 159.00 0.0M
2025-08-01 159.00 158.98 158.18 159.00 0.1M
2025-07-31 159.00 160.00 158.00 159.00 0.1M
2025-07-30 160.25 160.00 158.02 159.00 0.0M
2025-07-29 159.00 162.00 157.00 160.25 0.1M
2025-07-28 181.50 183.00 157.00 157.00 0.3M
2025-07-25 186.50 190.00 180.00 181.00 0.0M
2025-07-24 189.00 192.00 183.00 187.00 0.0M
2025-07-23 189.00 192.00 186.00 189.00 0.0M
2025-07-22 189.00 192.00 186.60 189.00 0.0M
2025-07-21 189.50 192.00 186.00 189.00 0.0M
2025-07-18 189.50 192.00 187.00 189.50 0.0M
2025-07-17 189.50 190.50 188.00 189.50 0.0M
2025-07-16 189.50 191.00 187.63 189.50 0.0M
2025-07-15 189.50 191.00 187.22 189.50 0.0M
2025-07-14 190.00 192.00 186.00 189.50 0.1M
2025-07-11 190.00 190.00 188.25 190.00 0.0M
2025-07-10 188.75 194.00 187.51 190.00 0.0M
2025-07-09 186.50 190.00 186.00 188.75 0.1M
2025-07-08 191.50 193.00 186.00 186.50 0.0M
2025-07-07 193.00 198.00 191.00 191.50 0.0M
2025-07-04 193.00 192.95 192.00 193.00 0.1M
2025-07-03 193.00 194.10 192.00 193.00 0.0M
2025-07-02 194.50 196.90 192.00 193.00 0.1M
2025-07-01 187.00 200.00 186.00 194.50 0.1M
2025-06-30 186.25 187.00 186.00 186.50 0.0M
2025-06-27 186.00 188.00 185.00 186.25 0.0M
2025-06-26 185.00 193.00 184.00 186.00 0.4M
2025-06-25 179.50 190.00 179.13 186.00 0.2M
2025-06-24 180.00 182.00 175.50 179.50 0.1M
2025-06-23 169.50 182.00 167.15 180.00 0.3M
2025-06-20 169.50 172.00 167.00 172.00 0.0M
2025-06-19 169.50 171.80 168.11 169.50 0.0M
2025-06-18 169.50 170.00 167.00 169.50 0.1M
2025-06-17 167.50 172.00 165.00 169.50 0.0M
2025-06-16 168.50 170.00 165.00 167.50 0.1M
2025-06-13 169.50 172.00 167.00 168.50 0.0M
2025-06-12 170.00 172.00 166.00 169.50 0.0M
2025-06-11 167.00 171.10 168.00 170.00 0.1M
2025-06-10 175.00 175.00 165.00 168.00 0.2M
2025-06-09 180.50 180.00 171.00 174.00 0.1M
2025-06-06 180.00 183.00 178.33 180.00 0.1M
2025-06-05 180.50 183.00 178.00 180.50 0.1M
2025-06-04 176.50 182.90 174.50 180.50 0.1M
2025-06-03 171.50 180.00 168.00 176.50 0.1M
2025-06-02 170.00 173.00 167.50 171.50 0.0M
2025-05-30 158.00 175.00 157.00 175.00 0.2M
2025-05-29 158.00 159.00 156.50 157.50 0.1M
2025-05-28 158.00 159.00 157.00 158.00 0.0M
2025-05-27 158.00 159.00 157.00 157.00 0.1M
2025-05-23 159.50 162.00 155.50 158.00 0.1M
2025-05-22 156.50 161.80 155.00 160.00 0.1M
2025-05-21 142.50 158.00 141.00 158.00 0.2M
2025-05-20 137.50 145.00 136.25 142.50 0.1M
2025-05-19 133.50 138.00 134.00 137.50 0.1M
2025-05-16 133.50 135.00 132.00 133.50 0.0M
2025-05-15 137.00 139.00 132.00 133.50 0.1M
2025-05-14 137.00 140.00 133.00 137.00 0.1M
2025-05-13 129.50 138.40 128.00 137.00 0.1M
2025-05-12 131.50 133.00 125.50 125.50 0.3M
2025-05-09 131.50 133.00 130.00 132.00 0.0M
2025-05-08 134.50 136.00 130.04 131.50 0.2M
2025-05-07 135.00 137.20 131.55 135.00 0.2M
2025-05-06 141.00 142.00 133.50 135.00 0.2M
2025-05-02 141.00 142.00 140.00 141.00 0.1M
2025-05-01 142.50 143.00 140.00 141.00 0.0M
2025-04-30 145.00 145.50 142.00 142.50 0.0M
2025-04-29 146.00 150.00 143.00 145.00 0.2M
2025-04-28 152.50 153.50 143.00 149.00 0.2M
2025-04-25 152.50 155.00 150.55 152.50 0.1M
2025-04-24 152.00 158.00 150.00 152.50 0.2M
2025-04-23 152.00 153.80 151.00 152.00 0.1M
2025-04-22 149.00 153.00 146.00 152.00 0.1M
2025-04-17 145.00 152.20 143.55 149.00 0.0M
2025-04-16 152.00 154.00 143.80 145.00 0.1M
2025-04-15 138.00 158.00 140.00 153.00 0.4M
2025-04-14 129.00 134.70 132.00 131.00 0.1M
2025-04-11 129.00 133.00 124.00 124.00 0.0M
2025-04-10 129.00 133.00 130.00 129.00 0.0M
2025-04-09 132.50 135.00 125.00 129.00 0.0M
2025-04-08 132.00 135.00 130.50 132.50 0.0M
2025-04-07 135.00 135.00 130.00 132.00 0.0M
2025-04-04 140.50 141.00 132.50 135.00 0.0M
2025-04-03 143.50 142.66 138.70 140.50 0.0M
2025-04-02 141.50 146.00 140.00 143.50 0.2M
2025-04-01 136.50 143.00 132.50 143.00 0.2M
2025-03-31 131.00 138.00 130.00 136.50 0.0M
2025-03-28 131.00 132.00 130.00 132.00 0.2M
2025-03-27 131.00 132.00 130.00 131.00 0.0M
2025-03-26 129.00 132.00 128.00 132.00 0.0M
2025-03-25 129.00 130.00 127.00 129.00 0.0M
2025-03-24 134.00 135.00 128.00 129.00 0.1M
2025-03-21 138.50 140.00 130.00 132.50 0.1M
2025-03-20 137.50 140.00 135.00 137.00 0.0M
2025-03-19 142.50 142.00 135.00 137.50 0.0M
2025-03-18 142.50 142.99 140.00 142.50 0.0M
2025-03-17 142.50 144.00 140.00 142.50 0.0M
2025-03-14 142.50 145.00 140.00 140.00 0.0M
2025-03-13 142.50 145.00 143.00 142.50 0.0M
2025-03-12 142.50 145.00 140.00 142.50 0.0M
2025-03-11 148.50 150.00 140.00 142.50 0.0M
2025-03-10 150.50 153.00 145.00 148.50 0.0M
2025-03-07 151.50 153.00 149.00 150.50 0.0M
2025-03-06 151.50 154.20 149.00 151.50 0.0M
2025-03-05 151.50 154.20 148.92 151.50 0.0M
2025-03-04 151.50 154.20 148.00 151.50 0.1M
2025-03-03 151.50 155.00 148.00 151.50 0.0M
2025-02-28 151.50 155.00 148.00 151.50 0.0M
2025-02-27 151.50 153.99 149.55 151.50 0.0M
2025-02-26 148.00 154.00 148.00 150.00 0.0M
2025-02-25 148.00 150.00 146.00 148.00 0.4M
2025-02-24 151.00 152.00 146.00 148.00 0.1M
2025-02-21 151.50 153.00 150.00 151.00 0.0M
2025-02-20 153.00 156.00 150.00 151.50 0.0M
2025-02-19 153.00 156.00 150.00 153.00 0.0M
2025-02-18 153.00 154.00 150.00 153.00 0.1M
2025-02-17 162.50 165.00 150.00 153.00 0.2M
2025-02-14 162.50 165.00 160.00 162.50 0.0M
2025-02-13 164.50 167.00 160.00 162.50 0.1M
2025-02-12 160.50 167.00 161.00 164.50 0.2M
2025-02-11 169.00 170.00 155.00 160.50 0.5M
2025-02-10 169.00 170.00 168.00 169.00 0.2M
2025-02-07 167.50 170.00 164.18 169.00 0.1M
2025-02-06 163.50 167.50 162.65 167.50 0.8M
2025-02-05 163.50 165.00 162.65 163.50 0.1M
2025-02-04 159.50 165.00 159.25 163.50 0.5M
2025-02-03 159.50 161.00 158.20 159.00 0.2M
2025-01-31 159.50 161.00 158.25 159.00 0.5M
2025-01-30 159.50 159.99 158.00 159.50 0.1M
2025-01-29 159.50 161.00 158.13 159.50 0.1M
2025-01-28 160.50 163.00 158.00 159.50 0.1M
2025-01-27 162.50 165.00 158.00 160.50 0.1M
2025-01-24 171.50 174.00 160.00 162.50 0.1M
2025-01-23 174.50 179.00 169.00 171.50 0.1M
2025-01-22 177.00 179.00 170.00 173.50 0.1M
2025-01-21 177.50 183.00 175.00 177.00 0.1M
2025-01-20 177.50 180.00 175.00 177.50 0.1M
2025-01-17 177.50 179.90 175.00 177.50 0.2M
2025-01-16 179.00 181.95 175.00 176.00 0.1M
2025-01-15 180.50 183.00 175.00 179.00 0.0M
2025-01-14 180.50 181.95 176.15 180.50 0.1M
2025-01-13 182.00 186.00 176.10 180.50 0.1M
2025-01-10 183.00 185.00 182.25 183.00 0.1M
2025-01-09 183.00 186.00 182.25 183.00 0.0M
2025-01-08 183.00 186.00 180.00 183.00 0.1M
2025-01-07 183.00 186.00 182.20 183.00 0.0M
2025-01-06 183.00 186.00 182.20 186.00 0.1M
2025-01-03 182.50 186.00 180.00 182.00 0.1M
2025-01-02 181.50 185.00 180.00 182.50 0.0M