英国法通保险公司

LGEN
🏛️ 英国 →
238.20
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
2023-12-29 251.70 252.20 250.70 251.10 4.5M
2023-12-28 252.10 253.10 249.95 251.30 4.8M
2023-12-27 250.10 251.90 248.90 251.30 6.4M
2023-12-22 247.90 250.90 247.10 250.10 3.6M
2023-12-21 252.80 252.80 247.40 248.60 9.3M
2023-12-20 250.40 252.30 244.20 251.20 20.4M
2023-12-19 245.00 246.80 243.30 245.70 7.4M
2023-12-18 243.90 248.00 243.50 244.90 8.9M
2023-12-15 247.00 249.20 245.60 246.50 24.9M
2023-12-14 245.30 249.70 240.40 245.90 15.9M
2023-12-13 242.70 246.20 241.30 241.90 15.0M
2023-12-12 242.70 244.73 238.80 244.70 14.0M
2023-12-11 240.90 242.20 237.60 240.30 9.7M
2023-12-08 241.50 242.10 238.10 240.90 16.3M
2023-12-07 234.20 240.43 232.70 239.70 18.1M
2023-12-06 230.20 235.89 226.60 235.70 22.0M
2023-12-05 224.90 228.86 224.90 228.00 8.2M
2023-12-04 226.90 229.00 226.30 227.40 8.9M
2023-12-01 228.10 230.20 225.60 227.50 9.1M
2023-11-30 229.20 230.82 227.50 229.30 16.8M
2023-11-29 226.00 229.70 225.40 228.50 9.8M
2023-11-28 225.70 229.50 225.00 225.20 10.2M
2023-11-27 229.00 230.24 227.90 228.10 6.4M
2023-11-24 229.00 229.50 226.10 229.00 12.9M
2023-11-23 228.10 228.80 225.60 227.60 13.5M
2023-11-22 229.70 231.40 227.00 227.60 9.8M
2023-11-21 232.90 232.90 228.30 229.00 6.2M
2023-11-20 230.10 232.00 229.42 232.00 6.8M
2023-11-17 226.50 230.80 224.50 229.60 10.1M
2023-11-16 228.60 230.30 225.70 226.10 8.6M
2023-11-15 227.90 231.30 225.50 229.10 9.8M
2023-11-14 225.10 227.20 222.40 226.80 8.9M
2023-11-13 221.50 225.30 218.90 225.10 7.7M
2023-11-10 222.20 224.50 218.90 220.50 4.9M
2023-11-09 219.40 223.80 218.40 222.90 9.4M
2023-11-08 220.30 221.30 217.10 220.70 8.1M
2023-11-07 219.80 223.60 219.80 221.80 12.8M
2023-11-06 223.00 225.80 220.60 222.10 12.9M
2023-11-03 224.00 225.70 221.60 222.70 21.9M
2023-11-02 216.30 222.50 213.60 222.50 30.6M
2023-11-01 212.60 216.30 207.90 214.80 12.6M
2023-10-31 210.30 213.90 207.90 211.40 11.2M
2023-10-30 208.80 211.80 208.32 209.50 7.9M
2023-10-27 207.10 210.40 206.67 207.50 5.7M
2023-10-26 206.00 209.10 204.00 208.00 11.0M
2023-10-25 206.00 207.10 203.10 206.70 10.1M
2023-10-24 208.50 209.80 205.18 205.80 31.3M
2023-10-23 208.50 209.80 205.53 208.20 8.7M
2023-10-20 210.30 211.40 207.00 208.20 16.3M
2023-10-19 214.80 214.90 211.60 211.80 12.1M
2023-10-18 215.80 219.40 214.80 215.10 7.2M
2023-10-17 218.50 220.10 216.80 217.20 8.7M
2023-10-16 219.30 220.00 215.30 218.30 11.3M
2023-10-13 218.80 222.10 216.20 216.30 8.2M
2023-10-12 218.80 223.40 218.80 220.90 9.9M
2023-10-11 218.50 221.20 217.80 220.10 12.8M
2023-10-10 216.70 219.72 212.70 219.10 25.4M
2023-10-09 216.20 216.83 213.90 214.30 18.9M
2023-10-06 209.30 220.70 209.30 217.10 17.1M
2023-10-05 210.00 212.20 209.30 210.40 9.8M
2023-10-04 210.00 213.20 208.00 209.60 29.7M
2023-10-03 215.00 217.30 212.90 212.90 14.5M
2023-10-02 223.00 223.90 215.70 215.70 13.9M
2023-09-29 223.10 224.50 221.80 222.50 12.3M
2023-09-28 222.30 223.13 220.40 221.80 13.9M
2023-09-27 224.90 226.10 221.70 223.00 10.3M
2023-09-26 222.80 227.10 222.60 225.20 16.1M
2023-09-25 225.30 226.30 222.60 224.10 21.1M
2023-09-22 227.50 228.63 226.00 226.50 16.7M
2023-09-21 227.30 232.80 227.10 229.10 12.2M
2023-09-20 227.30 231.60 227.00 230.50 10.6M
2023-09-19 225.50 229.50 225.23 226.40 12.9M
2023-09-18 227.50 230.20 224.50 224.90 10.3M
2023-09-15 229.60 231.40 227.97 229.30 27.5M
2023-09-14 224.30 227.90 221.50 227.30 16.9M
2023-09-13 220.00 224.60 220.00 224.00 17.8M
2023-09-12 220.40 222.80 219.50 220.50 23.6M
2023-09-11 218.30 221.02 218.30 220.00 12.6M
2023-09-08 214.00 216.60 212.30 216.60 14.0M
2023-09-07 212.60 214.80 211.95 213.60 13.6M
2023-09-06 214.70 215.10 212.60 213.90 9.3M
2023-09-05 214.70 217.81 214.10 216.00 7.1M
2023-09-04 219.80 220.60 215.70 216.30 6.5M
2023-09-01 219.30 219.90 218.10 218.60 10.2M
2023-08-31 219.90 221.10 218.70 218.70 19.0M
2023-08-30 221.30 222.90 219.50 219.50 11.1M
2023-08-29 215.50 220.60 215.50 220.30 42.9M
2023-08-25 214.70 216.91 212.64 212.70 20.7M
2023-08-24 216.80 218.10 214.30 214.40 10.5M
2023-08-23 219.90 222.93 219.40 220.00 13.6M
2023-08-22 218.10 220.81 216.80 218.80 14.7M
2023-08-21 217.50 219.62 217.00 217.30 12.8M
2023-08-18 219.10 220.60 216.90 218.50 21.2M
2023-08-17 221.00 222.40 219.80 220.00 13.5M
2023-08-16 224.60 229.55 221.10 222.00 16.5M
2023-08-15 234.00 234.50 222.90 226.10 21.9M
2023-08-14 230.50 234.40 230.00 233.10 11.0M
2023-08-11 231.80 233.10 229.55 230.10 7.1M
2023-08-10 230.20 234.40 229.50 233.00 13.3M
2023-08-09 229.70 230.50 228.20 228.90 16.6M
2023-08-08 227.50 229.60 226.85 227.60 9.3M
2023-08-07 227.80 229.90 227.40 228.80 6.1M
2023-08-04 226.80 228.85 225.30 228.30 7.0M
2023-08-03 224.00 228.20 223.40 226.20 14.5M
2023-08-02 227.80 230.40 224.03 224.70 31.1M
2023-08-01 232.40 232.56 229.70 230.40 17.2M
2023-07-31 233.90 234.50 231.90 233.40 8.5M
2023-07-28 237.20 238.10 232.90 234.40 7.0M
2023-07-27 238.30 238.30 235.30 237.60 8.9M
2023-07-26 234.60 236.60 233.00 236.60 20.1M
2023-07-25 233.00 236.20 232.80 235.20 5.3M
2023-07-24 230.50 236.00 230.30 233.80 7.1M
2023-07-21 236.00 236.50 230.70 231.70 9.2M
2023-07-20 237.20 239.60 234.27 234.90 12.0M
2023-07-19 231.20 238.40 230.84 236.80 18.4M
2023-07-18 223.00 226.70 222.20 226.60 9.5M
2023-07-17 223.90 225.44 222.90 223.90 8.2M
2023-07-14 226.10 226.50 223.80 223.80 21.3M
2023-07-13 228.30 229.60 225.10 227.50 10.1M
2023-07-12 226.90 231.40 226.50 228.90 10.2M
2023-07-11 223.50 226.90 222.85 226.40 19.1M
2023-07-10 219.80 223.50 219.10 222.50 13.1M
2023-07-07 218.60 221.70 217.90 220.80 11.4M
2023-07-06 223.00 223.00 218.50 218.70 22.3M
2023-07-05 226.20 226.80 222.30 223.60 14.2M
2023-07-04 230.10 230.50 228.20 228.40 10.1M
2023-07-03 228.60 231.10 228.10 229.30 7.9M
2023-06-30 225.40 228.90 225.00 227.30 9.2M
2023-06-29 227.00 227.70 224.00 224.40 9.6M
2023-06-28 226.10 229.40 226.10 227.70 8.0M
2023-06-27 227.20 228.50 224.80 226.50 8.7M
2023-06-26 223.50 225.56 221.00 224.90 10.3M
2023-06-23 221.60 223.60 220.30 223.00 10.1M
2023-06-22 223.40 226.40 222.77 223.00 17.5M
2023-06-21 226.10 228.76 225.19 225.50 13.0M
2023-06-20 228.00 231.30 227.40 229.20 7.6M
2023-06-19 229.00 231.90 228.40 228.80 6.4M
2023-06-16 233.00 236.00 229.77 230.40 28.8M
2023-06-15 236.40 237.24 230.10 232.00 14.6M
2023-06-14 235.50 238.90 234.85 238.00 9.6M
2023-06-13 242.00 242.91 234.50 235.70 10.9M
2023-06-12 241.90 243.10 239.90 240.40 12.1M
2023-06-09 238.30 240.70 237.70 239.40 13.7M
2023-06-08 239.80 241.30 236.60 238.00 7.6M
2023-06-07 240.20 241.17 238.50 238.90 14.6M
2023-06-06 234.10 241.20 234.00 240.30 24.1M
2023-06-05 237.70 239.90 234.38 234.40 15.2M
2023-06-02 230.00 246.23 229.70 236.00 12.2M
2023-06-01 229.10 231.37 226.79 228.80 12.1M
2023-05-31 228.90 232.20 228.00 228.10 29.7M
2023-05-30 229.00 232.50 227.91 230.30 20.1M
2023-05-26 229.00 229.76 224.60 228.10 14.2M
2023-05-25 230.50 230.80 225.10 228.00 11.9M
2023-05-24 235.30 243.93 227.40 229.60 24.4M
2023-05-23 236.70 238.80 235.70 237.50 11.0M
2023-05-22 235.20 236.60 233.73 236.60 14.5M
2023-05-19 233.30 237.60 232.94 235.20 9.7M
2023-05-18 232.80 234.00 231.90 232.80 7.8M
2023-05-17 228.60 230.97 228.00 230.40 17.8M
2023-05-16 233.00 233.42 229.70 230.00 10.3M
2023-05-15 232.70 234.20 230.80 232.70 8.3M
2023-05-12 230.80 245.13 229.40 230.80 23.2M
2023-05-11 226.70 229.70 225.18 229.70 14.2M
2023-05-10 227.70 229.40 225.10 226.10 8.7M
2023-05-09 229.50 229.90 225.00 226.10 11.5M
2023-05-05 226.30 229.30 225.20 228.30 11.8M
2023-05-04 231.50 231.82 222.30 224.10 25.5M
2023-05-03 230.00 233.00 228.50 231.60 14.8M
2023-05-02 234.00 236.80 227.80 227.80 18.1M
2023-04-28 236.40 236.90 230.60 234.10 57.5M
2023-04-27 239.00 239.70 235.00 235.00 28.9M
2023-04-26 250.60 254.20 249.60 253.00 20.3M
2023-04-25 253.20 253.90 250.70 251.40 14.2M
2023-04-24 252.70 255.50 251.80 254.80 14.3M
2023-04-21 252.60 255.93 251.40 254.10 14.3M
2023-04-20 254.80 255.50 252.83 253.80 9.6M
2023-04-19 252.10 254.20 251.20 253.30 10.6M
2023-04-18 250.40 254.00 249.92 252.40 12.0M
2023-04-17 251.20 252.00 248.00 249.00 13.5M
2023-04-14 249.20 252.00 247.00 250.10 17.2M
2023-04-13 247.60 249.20 247.00 249.10 14.8M
2023-04-12 249.50 251.25 246.90 246.90 19.0M
2023-04-11 244.20 248.50 243.10 248.50 24.8M
2023-04-06 236.80 242.50 236.78 242.00 13.3M
2023-04-05 237.90 238.21 234.80 234.80 10.7M
2023-04-04 239.70 241.70 236.90 237.10 12.9M
2023-04-03 239.40 241.70 238.00 238.00 15.7M
2023-03-31 241.60 242.70 237.90 238.90 17.3M
2023-03-30 238.20 243.32 237.80 241.80 15.4M
2023-03-29 231.40 237.20 229.80 236.80 11.9M
2023-03-28 232.50 233.40 227.45 229.60 21.4M
2023-03-27 233.20 234.60 228.10 229.40 20.5M
2023-03-24 228.00 229.60 221.80 229.40 31.2M
2023-03-23 235.00 235.40 228.90 228.90 19.8M
2023-03-22 237.10 238.10 235.00 235.50 24.8M
2023-03-21 235.10 239.70 233.90 237.60 36.7M
2023-03-20 220.90 230.80 215.60 230.50 44.0M
2023-03-17 235.40 238.30 225.35 226.60 32.9M
2023-03-16 233.90 238.50 229.20 234.40 21.0M
2023-03-15 242.80 243.20 228.95 230.00 30.9M
2023-03-14 240.10 248.10 238.10 244.00 23.8M
2023-03-13 252.00 253.20 239.70 241.30 34.5M
2023-03-10 258.60 259.40 250.50 252.00 30.4M
2023-03-09 261.90 264.60 259.95 263.20 19.8M
2023-03-08 263.00 311.13 258.00 261.50 36.8M
2023-03-07 263.70 269.40 263.50 265.80 27.9M
2023-03-06 265.10 267.90 261.21 263.60 9.7M
2023-03-03 258.10 264.40 256.10 263.90 25.3M
2023-03-02 257.00 258.20 254.47 255.50 13.9M
2023-03-01 255.20 258.20 253.50 257.10 25.9M
2023-02-28 255.90 260.20 254.20 255.90 16.9M
2023-02-27 255.90 258.10 255.40 256.50 11.9M
2023-02-24 254.10 256.30 252.60 253.50 7.8M
2023-02-23 251.80 255.60 251.80 253.40 15.8M
2023-02-22 252.70 254.60 250.30 251.80 11.3M
2023-02-21 259.00 259.30 255.40 255.40 10.4M
2023-02-20 260.90 261.26 258.65 259.50 43.7M
2023-02-17 258.10 260.60 255.80 260.00 22.7M
2023-02-16 259.60 261.80 258.20 259.50 13.7M
2023-02-15 255.20 258.70 254.10 258.30 7.4M
2023-02-14 256.40 257.10 254.00 254.70 8.3M
2023-02-13 254.20 255.50 252.80 254.90 8.8M
2023-02-10 255.20 255.70 250.50 253.60 13.2M
2023-02-09 254.00 257.40 253.70 256.00 27.5M
2023-02-08 255.20 256.60 253.30 253.30 11.6M
2023-02-07 257.50 257.79 253.40 254.10 14.8M
2023-02-06 260.10 260.20 255.00 256.70 8.5M
2023-02-03 259.80 261.30 257.60 261.30 12.0M
2023-02-02 256.00 261.10 255.80 259.80 9.7M
2023-02-01 254.50 255.50 253.55 254.90 11.3M
2023-01-31 254.00 256.00 252.00 254.00 14.8M
2023-01-30 257.80 258.70 252.20 256.00 29.4M
2023-01-27 260.40 261.40 257.90 260.80 6.3M
2023-01-26 262.00 262.00 258.60 259.80 8.6M
2023-01-25 260.40 261.80 257.75 258.80 6.6M
2023-01-24 257.70 261.08 256.50 259.60 11.3M
2023-01-23 255.70 259.00 255.30 256.80 15.6M
2023-01-20 254.20 256.50 253.60 254.90 6.5M
2023-01-19 259.00 259.70 253.10 253.20 8.7M
2023-01-18 256.50 260.80 256.10 259.10 23.4M
2023-01-17 258.40 259.91 256.30 257.50 8.3M
2023-01-16 259.60 259.90 256.40 258.60 7.6M
2023-01-13 260.50 261.90 258.40 258.90 12.6M
2023-01-12 254.00 260.31 253.45 259.60 12.0M
2023-01-11 257.20 257.20 248.40 252.20 25.4M
2023-01-10 258.80 259.80 256.60 258.30 20.1M
2023-01-09 259.30 263.20 259.00 261.00 12.7M
2023-01-06 259.40 259.72 255.70 258.40 8.8M
2023-01-05 256.10 258.80 255.20 258.00 9.2M
2023-01-04 253.70 257.50 253.60 256.80 13.4M
2023-01-03 251.10 255.83 251.00 252.10 23.6M