Macfarlane Group PLC

MACF
🏛️ 英国 →
91.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 100.50 100.50 100.50 100.50 7.9K
08:01 100.18 100.18 100.18 100.18 6.3K
08:02 100.50 100.50 100.50 100.50 1.0K
08:04 100.21 100.21 100.21 100.21 0.0K
08:06 99.73 99.73 99.73 99.73 1.2K
08:09 100.50 100.50 100.50 100.50 0.1K
08:11 99.00 99.00 99.00 99.00 15.8K
08:15 100.00 100.00 100.00 100.00 0.1K
08:16 99.97 99.97 99.97 99.97 2.5K
08:17 100.50 100.50 99.80 99.80 52.0K
08:18 99.78 99.78 99.78 99.78 4.0K
08:25 100.00 100.00 100.00 100.00 7.0K
08:30 99.79 100.20 99.79 100.20 0.2K
08:31 101.00 101.00 101.00 101.00 0.0K
08:32 100.00 100.10 100.00 100.10 15.3K
08:35 99.20 99.20 99.20 99.20 0.5K
08:36 100.26 100.26 100.26 100.26 0.5K
08:38 99.36 99.36 99.36 99.36 1.0K
08:39 100.50 100.50 100.00 100.50 2.5K
08:40 100.13 100.13 100.13 100.13 2.9K
08:42 101.00 101.00 101.00 101.00 1.7K
08:43 100.50 100.50 100.50 100.50 0.5K
08:52 100.00 100.00 100.00 100.00 15.0K
08:58 99.40 99.40 99.40 99.40 9.5K
09:01 100.50 100.50 100.50 100.50 0.0K
09:05 100.00 100.00 100.00 100.00 0.3K
09:10 100.00 100.00 99.60 99.60 3.0K
09:17 100.04 100.04 100.04 100.04 2.5K
09:24 100.04 100.04 100.04 100.04 97.5K
09:31 100.06 100.06 100.06 100.06 0.0K
09:33 99.46 99.46 99.46 99.46 0.0K
09:35 99.40 99.40 99.40 99.40 0.3K
09:37 100.04 100.04 100.04 100.04 0.5K
09:39 99.46 99.46 99.46 99.46 0.1K
09:40 100.04 100.04 100.04 100.04 0.2K
09:43 99.40 99.40 99.40 99.40 9.7K
09:44 99.00 99.00 99.00 99.00 17.0K
09:46 100.00 100.50 100.00 100.50 4.6K
09:47 99.72 100.00 99.72 100.00 11.1K
09:49 100.00 100.00 100.00 100.00 61.3K
09:50 99.40 99.40 99.40 99.40 5.2K
10:00 99.80 99.80 99.80 99.80 0.7K
10:07 99.80 99.80 99.80 99.80 0.0K
10:10 100.20 100.20 100.20 100.20 10.4K
10:11 99.80 99.80 99.80 99.80 0.0K
10:14 100.00 100.00 100.00 100.00 3.1K
10:16 100.50 100.50 100.00 100.00 36.1K
10:17 100.15 100.15 100.00 100.00 38.5K
10:19 100.12 100.12 100.12 100.12 0.3K
10:24 99.80 99.80 99.80 99.80 1.0K
10:29 99.80 99.80 99.80 99.80 0.0K
10:33 99.80 99.80 99.80 99.80 30.4K
10:35 99.40 99.40 99.40 99.40 0.6K
11:00 100.50 100.50 99.80 99.80 18.5K
11:01 100.00 100.00 100.00 100.00 62.5K
11:06 99.80 99.80 99.80 99.80 0.0K
11:07 99.80 99.80 99.80 99.80 0.7K
11:13 99.88 99.88 99.88 99.88 3.9K
11:14 100.00 100.50 100.00 100.50 1.7K
11:18 100.16 100.16 100.16 100.16 10.5K
11:22 99.80 99.80 99.80 99.80 0.0K
11:27 100.00 100.00 100.00 100.00 15.5K
11:31 99.80 99.80 99.80 99.80 0.0K
11:38 99.13 99.13 99.13 99.13 23.8K
11:39 99.60 99.60 99.03 99.03 50.4K
11:40 99.80 99.80 99.60 99.80 10.6K
11:41 99.80 100.00 99.80 100.00 4.2K
11:42 98.91 98.91 98.91 98.91 10.0K
11:43 99.40 99.40 99.40 99.40 9.3K
11:55 100.06 100.06 100.06 100.06 0.3K
11:57 99.26 99.26 99.26 99.26 5.1K
12:01 99.03 99.60 98.76 99.60 54.2K
12:02 99.60 100.00 99.40 99.40 34.0K
12:03 100.00 100.00 99.60 99.60 14.6K
12:04 99.60 100.00 99.60 99.60 45.6K
12:05 100.00 100.00 100.00 100.00 22.5K
12:07 99.15 99.15 99.15 99.15 10.0K
12:08 99.18 99.23 99.18 99.23 15.1K
12:09 99.20 100.00 99.20 100.00 17.5K
12:10 99.60 99.80 99.40 99.80 92.0K
12:11 99.80 99.80 99.80 99.80 0.2K
12:16 99.60 99.60 99.60 99.60 0.1K
12:34 100.13 100.13 100.13 100.13 0.6K
12:41 100.04 100.04 100.04 100.04 1.5K
13:00 99.70 99.70 99.70 99.70 1.1K
13:03 100.50 100.50 100.50 100.50 0.1K
13:04 99.70 99.70 99.70 99.70 5.0K
13:06 99.80 99.80 99.80 99.80 1.2K
13:22 99.60 99.60 99.60 99.60 7.0K
13:30 100.00 100.00 100.00 100.00 3.6K
13:31 100.00 100.00 100.00 100.00 22.5K
13:34 100.00 100.00 100.00 100.00 8.5K
13:36 99.80 99.80 99.80 99.80 0.0K
13:55 100.00 100.00 99.80 99.80 8.3K
13:57 99.80 99.80 99.80 99.80 1.2K
13:58 100.00 100.00 100.00 100.00 2.8K
14:00 100.05 100.05 99.80 100.00 5.1K
14:01 100.00 100.00 100.00 100.00 10.8K
14:02 100.00 100.00 100.00 100.00 10.0K
14:06 100.00 100.00 100.00 100.00 1.4K
14:08 99.32 100.00 99.32 100.00 7.0K
14:09 99.60 100.00 99.40 100.00 7.7K
14:11 100.00 100.00 100.00 100.00 0.1K
14:12 99.93 99.93 99.93 99.93 5.0K
14:16 100.50 100.50 100.50 100.50 0.0K
14:23 99.20 99.20 99.20 99.20 2.6K
14:24 99.40 100.00 99.40 100.00 3.4K
14:25 99.80 99.80 99.80 99.80 13.5K
14:27 99.00 99.00 99.00 99.00 4.5K
14:31 100.00 100.00 100.00 100.00 0.0K
14:32 99.00 99.00 99.00 99.00 14.0K
14:33 99.80 99.80 99.80 99.80 20.4K
14:43 99.60 99.60 99.60 99.60 0.0K
14:44 99.00 99.00 99.00 99.00 0.0K
14:46 99.80 100.00 99.80 99.80 48.3K
14:47 99.80 99.80 98.71 98.71 23.7K
14:48 99.80 99.80 98.71 99.80 17.4K
14:49 100.00 100.00 100.00 100.00 34.9K
14:50 100.00 100.00 99.20 99.40 20.3K
14:51 99.60 100.00 99.60 100.00 24.6K
14:52 100.00 100.00 99.00 99.00 26.6K
14:54 99.60 99.60 99.40 99.40 1.3K
14:55 99.60 100.00 99.40 100.00 22.0K
14:56 100.00 100.00 100.00 100.00 33.1K
14:57 100.00 100.00 100.00 100.00 30.0K
15:00 100.50 100.50 100.50 100.50 15.8K
15:01 100.00 100.00 100.00 100.00 30.0K
15:03 99.11 99.11 99.11 99.11 19.5K
15:04 99.20 99.20 99.20 99.20 0.0K
15:08 98.91 99.80 98.91 99.80 31.5K
15:09 99.80 99.80 99.08 99.08 1.8K
15:10 99.20 100.00 99.20 100.00 0.5K
15:22 100.00 100.00 100.00 100.00 24.9K
15:23 100.00 100.00 100.00 100.00 23.8K
15:24 100.00 100.00 100.00 100.00 12.5K
15:25 100.00 100.00 100.00 100.00 123.1K
15:38 100.50 100.50 100.50 100.50 0.1K
15:42 98.80 98.80 98.80 98.80 4.5K
15:45 99.08 99.08 99.08 99.08 12.0K
15:47 99.80 99.80 99.80 99.80 0.0K
15:48 98.96 98.96 98.96 98.96 9.7K
15:53 99.00 99.00 99.00 99.00 0.5K
15:55 98.68 98.68 98.68 98.68 0.2K
15:58 99.20 99.20 99.20 99.20 0.0K
16:00 99.00 99.00 99.00 99.00 0.8K
16:04 99.20 99.20 99.20 99.20 0.0K
16:09 98.96 98.96 98.96 98.96 0.4K
16:11 99.00 99.00 99.00 99.00 20.0K
16:12 99.00 99.00 98.80 98.80 5.2K
16:14 98.80 98.80 98.80 98.80 5.2K
16:15 98.80 98.80 98.80 98.80 3.8K
16:17 98.78 98.78 98.78 98.78 0.6K
16:18 98.78 98.78 98.78 98.78 2.5K
16:20 98.00 98.55 98.00 98.55 5.9K
16:23 98.67 98.67 98.67 98.67 2.0K
16:24 97.80 98.15 97.80 98.15 2.8K
16:26 97.96 97.96 97.96 97.96 14.0K
16:27 97.20 97.20 97.20 97.20 0.0K
16:28 97.00 97.00 97.00 97.00 0.4K
16:29 97.00 97.80 97.00 97.80 2.0K
16:35 98.00 98.00 98.00 98.00 123.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据