Leverage Shares PLC

QQL3
🏛️ 英国 →
29.00
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
2025-09-26 29.40 29.40 28.90 29.00 0.0M
2025-09-25 28.60 28.60 28.10 28.95 0.0M
2025-09-24 29.70 29.70 29.60 29.60 0.0M
2025-09-23 30.60 30.60 30.20 30.20 0.0M
2025-09-22 29.80 30.00 29.80 30.10 0.0M
2025-09-19 29.70 29.70 29.70 29.45 0.0M
2025-09-18 29.30 29.60 28.60 29.60 0.0M
2025-09-17 29.00 29.00 28.35 28.35 0.0M
2025-09-16 29.30 29.30 29.00 28.75 0.0M
2025-09-15 28.00 28.65 28.00 28.65 0.0M
2025-09-12 27.80 27.80 27.80 28.15 0.0M
2025-09-11 27.60 27.70 27.60 27.90 0.0M
2025-09-10 27.80 27.80 27.55 27.55 0.0M
2025-09-09 27.20 27.20 27.20 27.05 0.0M
2025-09-08 27.20 27.20 27.20 27.35 0.0M
2025-09-05 26.55 26.55 26.55 26.55 0.0M
2025-09-04 26.20 26.20 26.20 26.25 0.0M
2025-09-03 25.90 25.95 25.90 25.95 0.0M
2025-09-02 25.60 25.60 25.60 24.75 0.0M
2025-09-01 26.30 26.30 26.15 26.15 0.0M
2025-08-29 26.10 26.10 26.10 26.10 0.0M
2025-08-28 26.60 26.75 26.60 26.75 0.0M
2025-08-27 26.30 26.50 26.30 26.50 0.0M
2025-08-26 26.10 26.30 26.10 26.30 0.0M
2025-08-22 25.80 26.60 25.80 26.60 0.0M
2025-08-21 25.35 25.35 25.35 25.35 0.0M
2025-08-20 25.00 25.30 25.00 25.30 0.0M
2025-08-19 27.50 27.50 26.50 26.50 0.0M
2025-08-18 27.40 27.40 27.15 27.15 0.0M
2025-08-15 27.70 27.70 27.20 27.30 0.0M
2025-08-14 27.60 28.10 27.60 27.55 0.0M
2025-08-13 27.60 27.60 27.60 27.65 0.0M
2025-08-12 27.00 27.00 27.00 27.40 0.0M
2025-08-11 27.10 27.10 27.05 27.05 0.0M
2025-08-08 26.10 26.75 26.10 26.75 0.0M
2025-08-07 26.50 26.50 26.30 26.30 0.0M
2025-08-06 25.30 25.30 25.30 25.65 0.0M
2025-08-05 26.00 26.00 25.15 25.15 0.0M
2025-08-04 25.00 25.20 25.00 25.25 0.0M
2025-08-01 24.90 24.90 24.90 24.40 0.0M
2025-07-31 27.60 27.60 26.40 26.40 0.0M
2025-07-30 26.10 26.30 26.10 26.30 0.0M
2025-07-29 26.50 26.50 26.50 26.30 0.0M
2025-07-28 26.40 26.40 26.40 26.25 0.0M
2025-07-27 26.05 26.05 26.05 26.05 0.0M
2025-07-25 26.05 26.05 26.05 26.05 0.0M
2025-07-24 25.70 25.95 25.70 25.95 0.0M
2025-07-23 25.70 25.90 25.70 25.40 0.0M
2025-07-22 25.90 25.90 25.60 25.35 0.0M
2025-07-21 25.90 26.05 25.90 26.05 0.0M
2025-07-18 25.80 25.80 25.40 25.40 0.0M
2025-07-17 25.30 25.50 25.30 25.50 0.0M
2025-07-16 24.60 24.60 24.60 24.70 0.0M
2025-07-15 25.00 25.00 25.00 25.35 0.0M
2025-07-14 24.40 24.80 24.40 24.80 0.0M
2025-07-11 24.40 24.40 24.40 24.55 0.0M
2025-07-10 24.90 24.90 24.90 24.75 0.0M
2025-07-09 24.50 24.50 24.50 24.65 0.0M
2025-07-08 24.30 24.30 24.30 24.30 0.0M
2025-07-07 24.50 24.90 24.50 24.60 0.0M
2025-07-04 24.60 24.60 24.60 24.55 0.0M
2025-07-03 24.30 25.00 24.30 25.00 0.0M
2025-07-02 23.80 23.80 23.80 24.25 0.0M
2025-07-01 24.50 24.50 23.80 23.80 0.0M
2025-06-30 24.70 24.70 24.25 24.25 0.0M
2025-06-27 24.30 24.30 24.30 24.10 0.0M
2025-06-26 23.30 23.70 23.30 23.55 0.0M
2025-06-25 23.50 23.50 23.20 23.20 0.0M
2025-06-24 23.30 23.30 22.80 22.80 0.0M
2025-06-23 21.00 21.00 21.00 21.70 0.0M
2025-06-20 21.70 21.70 21.35 21.35 0.0M
2025-06-19 21.60 21.60 21.00 21.00 0.0M
2025-06-18 21.70 22.00 21.70 22.00 0.0M
2025-06-17 22.20 22.20 22.10 22.10 0.0M
2025-06-16 21.90 22.35 21.90 22.35 0.0M
2025-06-13 21.30 21.30 21.30 21.90 0.0M
2025-06-12 22.30 22.30 22.30 22.30 0.0M
2025-06-11 22.50 22.90 22.50 22.55 0.0M
2025-06-10 22.00 22.00 22.00 22.15 0.0M
2025-06-09 22.00 22.10 22.00 22.10 0.0M
2025-06-06 21.40 21.40 21.40 21.95 0.0M
2025-06-05 21.70 21.70 21.70 22.25 0.0M
2025-06-04 21.60 21.85 21.60 21.85 0.0M
2025-06-03 21.20 21.60 21.20 21.60 0.0M
2025-06-02 20.20 20.20 20.20 20.70 0.0M
2025-05-30 20.60 20.65 20.60 20.65 0.0M
2025-05-29 22.01 22.01 21.05 21.05 0.0M
2025-05-28 21.00 21.00 21.00 20.95 0.0M
2025-05-27 20.50 20.80 20.50 20.80 0.0M
2025-05-23 19.00 19.00 19.00 19.55 0.0M
2025-05-22 20.40 20.40 20.40 20.35 0.0M
2025-05-21 20.50 20.50 20.50 21.15 0.0M
2025-05-20 21.20 21.20 20.90 20.90 0.0M
2025-05-19 20.10 20.10 19.90 20.90 0.0M
2025-05-16 20.60 20.60 20.60 20.85 0.0M
2025-05-15 20.70 20.70 20.70 20.85 0.0M
2025-05-14 20.70 20.70 20.70 20.80 0.0M
2025-05-13 19.85 20.60 19.85 20.55 0.0M
2025-05-12 19.40 19.70 19.40 19.20 0.0M
2025-05-09 17.85 17.85 17.50 17.50 0.0M
2025-05-08 17.45 17.65 17.45 17.65 0.0M
2025-05-07 17.05 17.05 17.05 16.70 0.0M
2025-05-06 17.15 17.15 16.90 17.00 0.0M
2025-05-02 17.40 17.40 17.25 17.60 0.0M
2025-05-01 16.95 17.30 16.95 17.43 0.0M
2025-04-30 16.15 16.15 15.00 15.73 0.0M
2025-04-29 16.10 16.10 15.70 16.10 0.0M
2025-04-28 15.85 16.00 15.85 15.50 0.0M
2025-04-25 15.75 15.75 15.40 15.65 0.0M
2025-04-24 14.05 14.05 13.90 15.15 0.1M
2025-04-23 14.70 15.05 14.70 14.60 0.0M
2025-04-22 13.00 13.30 13.00 13.38 0.0M
2025-04-17 14.00 14.00 13.40 13.43 0.0M
2025-04-16 13.95 14.20 13.95 14.28 0.0M
2025-04-15 14.80 14.80 14.80 14.98 0.0M
2025-04-14 15.40 15.40 15.35 14.85 0.0M
2025-04-11 14.30 14.30 13.55 13.65 0.0M
2025-04-10 15.02 15.02 14.81 13.78 0.0M
2025-04-09 11.64 12.10 11.02 11.97 0.0M
2025-04-08 12.85 13.71 12.85 13.22 0.1M
2025-04-07 10.69 12.58 10.69 11.59 0.0M
2025-04-04 14.92 14.92 13.13 13.31 0.0M
2025-04-03 15.92 16.02 15.92 15.46 0.0M
2025-04-02 16.92 17.82 16.92 17.82 0.0M
2025-04-01 17.28 17.28 17.28 17.49 0.0M
2025-03-31 16.56 16.56 16.07 16.47 0.0M
2025-03-28 18.59 18.59 17.32 17.32 0.0M
2025-03-27 18.96 18.96 18.95 18.95 0.0M
2025-03-26 19.25 19.32 19.25 19.32 0.0M
2025-03-25 19.73 20.00 19.73 20.00 0.0M
2025-03-24 19.77 19.77 19.70 19.72 0.0M
2025-03-21 18.34 18.38 18.34 18.38 0.0M
2025-03-20 18.79 18.79 18.79 18.48 0.0M
2025-03-19 17.96 18.54 17.96 18.54 0.0M
2025-03-18 18.13 18.13 17.85 18.13 0.0M
2025-03-17 18.44 18.48 18.44 18.47 0.0M
2025-03-14 17.83 17.98 17.82 18.36 0.0M
2025-03-13 18.03 18.03 17.59 17.52 0.0M
2025-03-12 18.02 18.75 18.02 18.57 0.0M
2025-03-11 18.16 18.19 18.16 17.77 0.0M
2025-03-10 18.69 18.69 18.69 18.33 0.0M
2025-03-07 20.06 20.06 19.43 19.26 0.0M
2025-03-06 21.26 21.26 20.50 20.99 0.0M
2025-03-05 21.41 21.49 21.01 20.58 0.1M
2025-03-04 21.21 21.27 20.02 20.19 0.0M
2025-03-03 22.74 22.74 22.32 22.47 0.0M
2025-02-28 21.68 21.75 21.63 21.71 0.0M
2025-02-27 23.32 23.32 23.18 23.14 0.0M
2025-02-26 23.86 23.92 23.86 24.12 0.0M
2025-02-25 24.02 24.02 23.00 23.02 0.0M
2025-02-24 25.58 25.73 24.41 24.93 0.0M
2025-02-21 26.76 26.76 26.76 26.40 0.0M
2025-02-20 27.10 27.14 27.10 26.64 0.0M
2025-02-19 27.27 27.28 27.16 27.20 0.0M
2025-02-18 27.53 27.53 27.53 27.16 0.0M
2025-02-17 27.47 27.47 27.43 27.36 0.0M
2025-02-14 26.96 26.96 26.96 26.98 0.0M
2025-02-13 26.14 26.14 26.14 26.48 0.0M
2025-02-12 25.51 25.51 25.15 25.26 0.0M
2025-02-11 25.49 25.82 25.49 25.82 0.0M
2025-02-10 25.41 25.70 25.41 25.89 0.0M
2025-02-07 26.05 26.05 25.53 25.30 0.0M
2025-02-06 25.80 25.80 25.68 25.81 0.0M
2025-02-05 24.72 24.98 24.72 25.17 0.0M
2025-02-04 24.66 25.23 24.66 25.39 0.0M
2025-02-03 23.85 24.49 23.85 24.49 0.0M
2025-01-31 26.00 26.00 26.00 26.24 0.0M
2025-01-30 25.56 25.56 25.13 24.95 0.0M
2025-01-29 25.39 25.39 24.81 24.75 0.0M
2025-01-28 24.18 24.18 24.16 24.47 0.0M
2025-01-27 23.90 24.20 22.54 23.81 0.0M
2025-01-24 26.69 26.71 26.51 26.72 0.0M
2025-01-23 26.17 26.24 26.12 26.47 0.0M
2025-01-22 26.14 26.75 26.14 26.82 0.0M
2025-01-21 25.46 25.46 25.34 25.34 0.0M
2025-01-20 25.23 25.23 25.04 25.64 0.0M
2025-01-17 24.17 24.17 24.10 25.35 0.0M
2025-01-16 25.19 25.19 25.19 24.64 0.0M
2025-01-15 23.12 24.78 23.12 24.78 0.0M
2025-01-14 23.51 23.83 22.97 22.58 0.0M
2025-01-13 22.86 22.86 22.68 22.46 0.0M
2025-01-10 24.35 24.35 22.90 23.12 0.0M
2025-01-09 22.95 24.50 22.95 24.50 0.0M
2025-01-08 24.56 24.56 24.33 24.50 0.0M
2025-01-07 25.83 25.83 25.81 25.23 0.0M
2025-01-06 25.88 25.88 25.88 26.38 0.0M
2025-01-03 24.18 24.63 24.18 24.81 0.0M
2025-01-02 24.56 24.56 24.37 24.37 0.0M