Kosmos Energy Ltd.

KOS
🏛️ 英国 →
134.00
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
2023-12-29 555.10 555.10 555.10 542.50 0.0M
2023-12-28 560.00 560.00 560.00 560.00 0.0M
2023-12-27 560.00 560.00 560.00 560.00 0.0M
2023-12-22 542.50 542.50 542.50 542.50 0.0M
2023-12-21 560.00 560.00 560.00 560.00 0.0M
2023-12-20 542.50 542.50 542.50 542.50 0.0M
2023-12-19 529.90 529.90 529.90 542.50 0.0M
2023-12-18 530.00 535.00 530.00 542.50 0.0M
2023-12-15 510.00 510.00 510.00 510.00 0.0M
2023-12-14 497.20 510.00 497.20 510.00 0.0M
2023-12-13 490.00 490.00 490.00 490.00 0.0M
2023-12-12 492.50 492.50 492.50 492.50 0.0M
2023-12-11 491.08 503.69 491.08 495.00 0.1M
2023-12-08 488.00 488.00 488.00 488.00 0.0M
2023-12-07 504.00 504.00 504.00 504.00 0.0M
2023-12-06 510.00 510.00 500.00 505.00 0.0M
2023-12-05 527.80 527.80 525.00 527.50 0.0M
2023-12-04 535.00 535.00 535.00 535.00 0.0M
2023-12-01 552.50 552.50 552.50 552.50 0.0M
2023-11-30 565.10 565.10 565.10 552.50 0.0M
2023-11-29 547.50 547.50 547.50 547.50 0.0M
2023-11-28 552.50 552.50 552.50 552.50 0.0M
2023-11-27 552.50 552.50 552.50 552.50 0.0M
2023-11-24 552.50 552.50 552.50 552.50 0.0M
2023-11-23 555.00 555.00 555.00 555.00 0.0M
2023-11-22 552.50 552.50 552.50 552.50 0.0M
2023-11-21 565.10 565.10 565.10 552.50 0.0M
2023-11-20 540.00 560.00 535.00 552.50 0.0M
2023-11-17 555.00 555.00 555.00 555.00 0.0M
2023-11-16 550.00 550.00 540.00 555.00 0.0M
2023-11-15 565.00 565.00 565.00 565.00 0.0M
2023-11-14 585.00 585.00 585.00 585.00 0.0M
2023-11-13 580.00 580.00 580.00 567.50 0.0M
2023-11-10 565.00 565.00 565.00 565.00 0.0M
2023-11-09 534.90 534.90 534.90 547.50 0.0M
2023-11-08 564.65 564.65 564.65 547.50 0.0M
2023-11-07 570.00 570.00 550.00 555.00 0.0M
2023-11-06 605.00 605.00 585.00 587.50 0.0M
2023-11-03 605.00 605.00 605.00 605.00 0.0M
2023-11-02 620.00 620.00 620.00 620.00 0.0M
2023-11-01 619.65 619.65 589.90 602.50 0.0M
2023-10-31 602.50 602.50 602.50 602.50 0.0M
2023-10-30 605.00 605.00 605.00 605.00 0.0M
2023-10-27 589.90 589.90 589.90 597.50 0.0M
2023-10-26 599.75 600.00 599.75 605.00 0.0M
2023-10-25 578.50 578.50 578.50 587.50 0.0M
2023-10-24 587.50 587.50 587.50 587.50 0.0M
2023-10-23 595.00 595.00 590.00 587.50 0.0M
2023-10-20 629.65 629.65 629.65 612.50 0.0M
2023-10-19 620.00 620.00 620.00 620.00 0.0M
2023-10-18 620.00 620.00 620.00 620.00 0.0M
2023-10-17 615.00 630.00 615.00 622.50 0.0M
2023-10-16 635.00 635.00 635.00 625.00 0.0M
2023-10-13 629.70 629.70 629.70 615.00 0.0M
2023-10-12 634.65 634.65 630.00 615.00 0.0M
2023-10-11 609.90 609.90 600.00 615.00 0.0M
2023-10-10 605.00 605.00 605.00 605.00 0.0M
2023-10-09 615.00 619.83 615.00 622.50 0.0M
2023-10-06 597.50 597.50 597.50 597.50 0.0M
2023-10-05 604.20 604.20 574.20 595.00 0.0M
2023-10-04 620.00 620.00 620.00 610.00 0.0M
2023-10-03 645.00 654.65 640.00 637.50 0.0M
2023-10-02 665.00 665.00 665.00 660.00 0.0M
2023-09-29 655.00 689.75 655.00 677.50 0.0M
2023-09-28 650.20 670.15 650.20 667.50 0.0M
2023-09-27 639.75 660.00 625.00 660.00 0.0M
2023-09-26 565.00 620.00 565.00 632.50 0.0M
2023-09-25 599.70 599.70 599.70 585.00 0.0M
2023-09-22 585.00 585.00 585.00 585.00 0.0M
2023-09-21 609.65 609.65 565.75 572.50 0.0M
2023-09-20 615.00 615.00 615.00 615.00 0.0M
2023-09-19 592.50 592.50 592.50 592.50 0.0M
2023-09-18 575.35 575.35 575.35 592.50 0.0M
2023-09-15 585.00 585.00 585.00 595.00 0.0M
2023-09-14 602.50 602.50 602.50 602.50 0.0M
2023-09-13 602.50 602.50 602.50 602.50 0.0M
2023-09-12 585.00 585.00 585.00 602.50 0.0M
2023-09-11 602.50 602.50 602.50 602.50 0.0M
2023-09-08 602.50 602.50 602.50 602.50 0.0M
2023-09-07 585.35 585.35 585.35 602.50 0.0M
2023-09-06 615.00 615.00 615.00 605.00 0.0M
2023-09-05 595.00 595.00 595.00 595.00 0.0M
2023-09-04 597.50 597.50 597.50 597.50 0.0M
2023-09-01 580.00 585.00 580.00 595.00 0.0M
2023-08-31 535.00 575.00 535.00 557.50 0.0M
2023-08-30 555.00 555.00 555.00 555.00 0.0M
2023-08-29 555.00 555.00 555.00 555.00 0.0M
2023-08-25 550.30 550.30 550.00 555.00 0.0M
2023-08-24 570.00 570.00 570.00 565.00 0.0M
2023-08-23 550.35 550.35 550.35 567.50 0.0M
2023-08-22 550.00 550.00 550.00 550.00 0.0M
2023-08-21 570.00 570.00 570.00 570.00 0.0M
2023-08-18 570.00 570.00 570.00 570.00 0.0M
2023-08-17 575.00 575.00 575.00 575.00 0.0M
2023-08-16 575.00 575.00 575.00 575.00 0.0M
2023-08-15 550.45 550.45 550.45 572.50 0.0M
2023-08-14 572.50 572.50 572.50 572.50 0.0M
2023-08-11 595.00 595.00 594.60 575.00 0.0M
2023-08-10 594.60 594.60 594.60 575.00 0.0M
2023-08-09 580.00 580.00 580.00 575.00 0.0M
2023-08-08 545.00 545.00 545.00 557.50 0.0M
2023-08-07 540.00 540.00 540.00 532.50 0.0M
2023-08-04 565.00 565.00 565.00 565.00 0.0M
2023-08-03 557.50 557.50 557.50 557.50 0.0M
2023-08-02 540.00 540.00 540.00 540.00 0.0M
2023-08-01 525.35 525.35 525.00 542.50 0.0M
2023-07-31 555.00 555.00 555.00 540.00 0.0M
2023-07-28 540.00 540.00 540.00 540.00 0.0M
2023-07-27 555.00 560.00 550.00 555.00 0.0M
2023-07-26 545.00 545.00 545.00 527.50 0.0M
2023-07-25 525.00 525.00 525.00 525.00 0.0M
2023-07-24 525.00 525.00 525.00 525.00 0.0M
2023-07-21 535.00 535.00 535.00 517.50 0.0M
2023-07-20 510.00 525.00 510.00 515.00 0.0M
2023-07-19 497.50 497.50 497.50 497.50 0.0M
2023-07-18 505.00 505.00 470.00 487.50 0.0M
2023-07-17 504.65 504.65 504.65 487.50 0.0M
2023-07-14 498.00 498.00 496.00 494.00 0.0M
2023-07-13 492.33 492.33 492.33 507.50 0.0M
2023-07-12 496.00 496.00 496.00 496.00 0.0M
2023-07-11 488.00 490.00 488.00 496.00 0.0M
2023-07-10 478.00 480.00 478.00 474.00 0.0M
2023-07-07 462.00 462.00 462.00 462.00 0.0M
2023-07-06 462.00 462.00 462.00 462.00 0.0M
2023-07-05 467.00 467.00 467.00 467.00 0.0M
2023-07-04 467.00 467.00 467.00 467.00 0.0M
2023-07-03 464.00 464.00 464.00 467.00 0.0M
2023-06-30 441.00 441.00 441.00 441.00 0.0M
2023-06-29 441.00 441.00 441.00 441.00 0.0M
2023-06-28 441.00 441.00 441.00 441.00 0.0M
2023-06-27 426.36 426.36 426.36 441.00 0.0M
2023-06-26 461.74 461.74 426.36 444.00 0.0M
2023-06-23 449.00 449.00 449.00 449.00 0.0M
2023-06-22 468.00 468.00 468.00 457.00 0.0M
2023-06-21 483.00 483.00 483.00 483.00 0.0M
2023-06-20 488.50 488.50 488.50 488.50 0.0M
2023-06-19 488.50 488.50 488.50 488.50 0.0M
2023-06-16 487.50 487.50 487.50 487.50 0.0M
2023-06-15 487.50 487.50 487.50 487.50 0.0M
2023-06-14 510.25 510.25 500.00 497.50 0.0M
2023-06-13 522.50 522.50 522.50 522.50 0.0M
2023-06-12 537.50 537.50 537.50 537.50 0.0M
2023-06-09 520.35 520.35 520.35 537.50 0.0M
2023-06-08 547.50 547.50 547.50 547.50 0.0M
2023-06-07 532.50 532.50 532.50 532.50 0.0M
2023-06-06 535.00 535.00 535.00 535.00 0.0M
2023-06-05 500.15 540.00 500.15 542.50 0.0M
2023-06-02 498.50 498.50 498.50 498.50 0.0M
2023-06-01 488.00 488.00 488.00 488.00 0.0M
2023-05-31 478.00 504.73 478.00 491.50 0.0M
2023-05-30 505.25 515.00 490.30 505.00 0.0M
2023-05-26 517.50 517.50 517.50 517.50 0.0M
2023-05-25 549.65 549.65 549.65 532.50 0.0M
2023-05-24 532.50 532.50 532.50 532.50 0.0M
2023-05-23 535.00 535.00 535.00 520.00 0.0M
2023-05-22 509.50 509.50 509.50 509.50 0.0M
2023-05-19 498.00 498.00 498.00 504.50 0.0M
2023-05-18 490.00 490.00 490.00 490.00 0.0M
2023-05-17 495.76 495.76 495.76 484.00 0.0M
2023-05-16 472.24 472.24 472.24 484.00 0.0M
2023-05-15 495.66 495.66 495.66 479.00 0.0M
2023-05-12 479.00 479.00 479.00 479.00 0.0M
2023-05-11 495.76 495.76 495.76 484.00 0.0M
2023-05-10 479.00 479.00 479.00 479.00 0.0M
2023-05-09 492.00 497.62 490.00 479.00 0.0M
2023-05-05 498.00 504.87 498.00 498.50 0.0M
2023-05-04 485.00 485.00 485.00 485.00 0.0M
2023-05-03 504.67 504.67 504.67 488.50 0.0M
2023-05-02 491.00 491.00 491.00 495.00 0.0M
2023-04-28 509.80 509.80 509.80 500.00 0.0M
2023-04-27 505.00 505.00 500.00 500.00 0.0M
2023-04-26 520.00 520.00 520.00 520.00 0.0M
2023-04-25 540.00 540.00 540.00 542.50 0.0M
2023-04-24 584.65 584.65 575.00 557.50 0.0M
2023-04-21 582.50 582.50 582.50 582.50 0.0M
2023-04-20 585.00 585.00 585.00 585.00 0.0M
2023-04-19 595.00 595.00 590.00 590.00 0.0M
2023-04-18 610.00 610.00 610.00 610.00 0.0M
2023-04-17 610.00 610.00 610.00 610.00 0.0M
2023-04-14 612.50 612.50 612.50 612.50 0.0M
2023-04-13 612.50 612.50 612.50 612.50 0.0M
2023-04-12 620.00 620.00 620.00 620.00 0.0M
2023-04-11 620.00 620.00 620.00 620.00 0.0M
2023-04-06 620.00 620.00 620.00 620.00 0.0M
2023-04-05 615.00 615.00 615.00 615.00 0.0M
2023-04-04 635.00 635.00 630.00 622.50 0.0M
2023-04-03 626.50 657.76 626.50 652.50 0.0M
2023-03-31 620.00 620.00 620.00 620.00 0.0M
2023-03-30 575.30 596.50 575.30 610.00 0.0M
2023-03-29 580.00 580.00 580.00 580.00 0.0M
2023-03-28 574.70 574.70 574.70 560.00 0.0M
2023-03-27 560.00 560.00 560.00 550.00 0.0M
2023-03-24 554.70 554.70 554.70 542.50 0.0M
2023-03-23 552.50 552.50 552.50 552.50 0.0M
2023-03-22 550.00 550.00 550.00 550.00 0.0M
2023-03-21 540.00 560.00 540.00 550.00 0.0M
2023-03-20 505.00 510.00 505.00 527.50 0.0M
2023-03-17 534.65 534.65 534.65 517.50 0.0M
2023-03-16 520.00 520.00 500.00 520.00 0.0M
2023-03-15 555.00 555.00 545.00 545.00 0.0M
2023-03-14 592.50 592.50 592.50 592.50 0.0M
2023-03-13 605.00 605.00 535.35 575.00 0.0M
2023-03-10 587.50 587.50 587.50 587.50 0.0M
2023-03-09 640.00 640.00 640.00 640.00 0.0M
2023-03-08 620.35 620.35 620.35 645.00 0.0M
2023-03-07 635.35 635.35 635.35 655.00 0.0M
2023-03-06 644.65 644.65 644.65 655.00 0.0M
2023-03-03 610.35 610.35 610.35 630.00 0.0M
2023-03-02 645.00 645.00 645.00 645.00 0.0M
2023-03-01 669.65 672.03 669.65 650.00 0.0M
2023-02-28 685.00 685.00 685.00 685.00 0.0M
2023-02-27 650.00 675.00 650.00 670.00 0.0M
2023-02-24 620.00 620.00 620.00 620.00 0.0M
2023-02-23 615.00 615.00 615.00 615.00 0.0M
2023-02-22 612.50 612.50 612.50 612.50 0.0M
2023-02-21 627.50 627.50 627.50 627.50 0.0M
2023-02-20 660.00 660.00 660.00 640.00 0.0M
2023-02-17 640.00 640.00 640.00 640.00 0.0M
2023-02-16 665.00 665.00 665.00 660.00 0.0M
2023-02-15 665.00 665.00 665.00 665.00 0.0M
2023-02-14 665.00 665.00 665.00 665.00 0.0M
2023-02-13 685.00 693.25 650.00 667.50 0.0M
2023-02-10 640.00 640.00 640.00 650.00 0.0M
2023-02-09 623.25 625.00 623.25 620.00 0.0M
2023-02-08 591.75 591.75 591.75 610.00 0.0M
2023-02-07 586.75 586.75 586.75 605.00 0.0M
2023-02-06 601.75 601.75 587.00 605.00 0.0M
2023-02-03 623.25 623.25 623.25 620.00 0.0M
2023-02-02 622.50 660.00 602.00 620.00 0.0M
2023-02-01 650.00 650.00 650.00 635.00 0.0M
2023-01-31 640.00 680.00 640.00 680.00 0.0M
2023-01-30 660.00 660.00 650.00 650.00 0.0M
2023-01-27 650.00 650.00 650.00 660.00 0.0M
2023-01-26 630.00 630.00 630.00 630.00 0.0M
2023-01-25 625.00 625.00 625.00 630.00 0.0M
2023-01-24 632.50 640.00 632.50 635.00 0.0M
2023-01-23 610.00 645.00 610.00 645.00 0.0M
2023-01-20 645.00 645.00 607.50 625.00 0.0M
2023-01-19 625.00 625.00 625.00 625.00 0.0M
2023-01-18 620.00 650.00 620.00 640.00 0.0M
2023-01-17 615.00 615.00 615.00 620.00 0.0M
2023-01-16 607.50 607.50 607.50 612.50 0.0M
2023-01-13 555.00 600.00 555.00 620.00 0.0M
2023-01-12 560.00 560.00 560.00 560.00 0.0M
2023-01-11 525.00 560.00 525.00 560.00 0.0M
2023-01-10 507.50 507.50 502.75 520.00 0.0M
2023-01-09 525.00 525.00 484.50 505.00 0.0M
2023-01-06 545.00 545.00 545.00 525.00 0.0M
2023-01-05 497.00 497.00 497.00 497.00 0.0M
2023-01-04 497.00 497.00 497.00 497.00 0.0M
2023-01-03 507.50 507.50 507.50 515.00 0.0M