英国保诚集团

PRU
🏛️ 英国 →
1,035.00
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
2022-12-30 1,132.50 1,149.00 1,127.50 1,127.50 2.4M
2022-12-29 1,114.50 1,137.50 1,106.00 1,134.00 2.9M
2022-12-28 1,125.50 1,152.25 1,122.00 1,123.50 4.2M
2022-12-23 1,107.50 1,120.00 1,091.00 1,116.50 2.7M
2022-12-22 1,097.50 1,112.38 1,094.50 1,099.50 4.6M
2022-12-21 1,072.00 1,100.91 1,063.00 1,092.50 6.6M
2022-12-20 1,051.50 1,064.50 1,039.00 1,058.00 3.5M
2022-12-19 1,056.50 1,062.00 1,049.50 1,055.00 3.7M
2022-12-16 1,062.50 1,068.50 1,043.50 1,056.50 10.0M
2022-12-15 1,083.00 1,089.00 1,058.00 1,065.50 4.5M
2022-12-14 1,094.00 1,101.50 1,087.00 1,090.00 9.8M
2022-12-13 1,076.50 1,112.50 1,074.00 1,100.00 9.9M
2022-12-12 1,085.00 1,088.00 1,053.50 1,061.00 4.3M
2022-12-09 1,063.00 1,094.50 1,061.50 1,090.50 6.1M
2022-12-08 1,078.50 1,086.00 1,058.50 1,058.50 3.7M
2022-12-07 1,063.50 1,072.00 1,043.50 1,055.00 5.0M
2022-12-06 1,084.00 1,091.00 1,074.50 1,076.50 6.2M
2022-12-05 1,054.50 1,115.00 1,048.50 1,085.50 9.0M
2022-12-02 999.60 1,034.50 994.40 1,030.50 4.3M
2022-12-01 994.00 1,039.50 992.40 1,016.00 7.4M
2022-11-30 974.80 981.00 960.00 979.40 11.1M
2022-11-29 959.60 990.40 956.20 964.80 5.7M
2022-11-28 921.20 943.00 920.20 928.40 4.6M
2022-11-25 944.20 949.80 936.76 943.40 10.0M
2022-11-24 944.80 966.00 943.00 950.60 1.9M
2022-11-23 946.00 950.80 935.30 944.40 3.3M
2022-11-22 933.60 960.67 933.60 945.80 4.0M
2022-11-21 959.60 967.00 947.80 955.60 3.7M
2022-11-18 989.00 999.60 977.20 978.60 5.3M
2022-11-17 991.60 1,006.50 980.20 997.60 3.8M
2022-11-16 999.60 1,003.00 974.60 985.80 2.8M
2022-11-15 994.60 1,006.50 992.80 1,000.00 4.8M
2022-11-14 1,007.50 1,012.00 988.80 994.80 3.8M
2022-11-11 952.60 1,018.00 949.80 1,000.50 7.3M
2022-11-10 887.20 936.40 887.00 929.60 4.5M
2022-11-09 900.40 908.40 897.00 902.40 2.4M
2022-11-08 893.00 912.00 888.80 911.20 4.3M
2022-11-07 904.00 907.80 891.80 906.60 4.5M
2022-11-04 857.00 922.80 847.00 913.60 7.9M
2022-11-03 825.60 838.40 816.40 838.40 5.9M
2022-11-02 855.80 864.40 834.20 838.00 4.8M
2022-11-01 847.80 860.00 841.40 844.00 4.8M
2022-10-31 801.20 817.40 801.20 810.80 3.5M
2022-10-28 789.60 806.00 782.40 797.60 3.8M
2022-10-27 812.80 824.60 807.00 817.00 3.0M
2022-10-26 819.60 823.80 798.80 819.60 8.3M
2022-10-25 802.20 817.20 784.70 817.20 5.1M
2022-10-24 852.80 867.60 792.60 804.20 8.4M
2022-10-21 884.80 890.40 863.00 886.40 4.4M
2022-10-20 888.40 898.80 877.60 892.00 6.0M
2022-10-19 901.80 905.00 886.60 893.00 2.6M
2022-10-18 907.00 917.00 899.00 899.20 3.5M
2022-10-17 872.00 896.60 867.80 884.00 4.0M
2022-10-14 908.40 912.80 869.90 872.20 5.2M
2022-10-13 849.60 895.80 847.20 892.80 5.2M
2022-10-12 887.20 890.80 856.00 858.20 3.5M
2022-10-11 911.80 913.80 876.00 886.20 4.9M
2022-10-10 909.00 936.20 907.00 922.00 2.5M
2022-10-07 934.00 938.60 912.80 923.00 3.1M
2022-10-06 933.80 953.00 929.65 939.00 3.7M
2022-10-05 939.00 949.60 923.00 926.80 8.0M
2022-10-04 903.20 948.00 900.80 946.20 4.7M
2022-10-03 866.00 885.20 859.80 882.40 3.1M
2022-09-30 864.00 900.40 863.14 893.80 9.5M
2022-09-29 892.20 900.60 850.20 862.40 8.2M
2022-09-28 897.80 905.80 858.60 891.00 5.0M
2022-09-27 947.00 953.00 913.40 913.40 6.7M
2022-09-26 940.00 944.00 918.60 940.20 4.9M
2022-09-23 935.80 965.00 918.00 927.80 3.9M
2022-09-22 940.20 959.00 934.20 934.20 15.6M
2022-09-21 941.20 957.60 936.80 957.60 4.3M
2022-09-20 980.00 984.20 950.20 953.80 4.2M
2022-09-16 941.60 964.00 935.60 957.60 10.6M
2022-09-15 945.00 955.40 936.80 950.80 5.5M
2022-09-14 950.80 959.80 932.60 938.00 5.0M
2022-09-13 979.00 988.60 957.40 959.20 6.7M
2022-09-12 964.80 981.20 958.80 976.40 3.1M
2022-09-09 944.00 966.78 942.80 961.40 2.7M
2022-09-08 924.40 940.80 913.80 938.00 2.9M
2022-09-07 924.20 925.20 913.00 917.60 7.9M
2022-09-06 900.00 939.40 900.00 933.00 4.3M
2022-09-05 914.00 919.80 904.60 919.20 3.2M
2022-09-02 891.00 936.60 886.80 936.60 3.5M
2022-09-01 900.80 902.20 877.20 881.60 4.7M
2022-08-31 919.00 922.00 900.20 903.60 6.1M
2022-08-30 902.40 929.55 902.40 910.20 7.0M
2022-08-26 922.00 936.00 909.60 915.00 3.0M
2022-08-25 939.20 948.40 906.40 916.40 4.1M
2022-08-24 943.40 950.80 923.20 930.00 3.8M
2022-08-23 943.00 962.20 939.60 953.80 10.8M
2022-08-22 949.80 956.80 940.20 941.20 3.4M
2022-08-19 962.00 971.60 955.00 958.80 5.3M
2022-08-18 947.20 975.40 946.15 973.00 3.5M
2022-08-17 987.60 990.00 940.60 949.60 5.4M
2022-08-16 986.20 1,004.50 979.80 989.00 4.7M
2022-08-15 997.20 1,006.00 985.37 990.80 4.2M
2022-08-12 992.80 997.20 986.00 997.00 4.0M
2022-08-11 982.60 1,006.50 982.60 990.00 7.0M
2022-08-10 984.60 1,000.00 970.00 994.20 4.5M
2022-08-09 1,002.50 1,006.42 988.00 989.20 4.6M
2022-08-08 975.80 1,009.00 974.80 1,002.50 3.4M
2022-08-05 979.60 981.60 964.50 973.80 1.9M
2022-08-04 979.80 990.60 977.40 980.20 3.9M
2022-08-03 951.80 976.20 948.20 976.20 10.4M
2022-08-02 961.00 970.40 943.60 958.20 4.3M
2022-08-01 995.80 1,017.00 973.60 973.60 3.7M
2022-07-29 989.20 1,006.00 986.00 1,006.00 4.7M
2022-07-28 987.60 991.20 967.20 980.80 2.6M
2022-07-27 986.00 991.00 974.60 978.40 3.6M
2022-07-26 993.00 998.00 978.40 984.20 2.7M
2022-07-25 998.60 998.60 981.20 986.40 2.9M
2022-07-22 1,005.50 1,022.50 999.40 1,002.50 5.6M
2022-07-21 1,002.50 1,004.00 984.00 1,002.00 3.2M
2022-07-20 1,030.50 1,031.00 995.80 1,005.50 6.9M
2022-07-19 997.80 1,039.50 992.80 1,022.50 3.6M
2022-07-18 988.00 1,014.00 988.00 1,010.50 3.4M
2022-07-15 969.80 987.80 958.80 978.60 5.0M
2022-07-14 992.60 997.00 959.60 969.20 5.0M
2022-07-13 992.00 1,003.00 974.60 987.60 4.1M
2022-07-12 991.80 1,009.00 982.60 1,009.00 4.0M
2022-07-11 989.60 1,020.50 985.40 1,010.00 2.4M
2022-07-08 1,026.00 1,026.00 996.80 1,016.50 3.9M
2022-07-07 997.60 1,031.75 980.20 1,025.50 4.4M
2022-07-06 983.80 999.00 968.60 983.80 4.8M
2022-07-05 1,024.00 1,024.00 962.20 962.20 11.2M
2022-07-04 1,041.00 1,045.50 1,008.50 1,018.50 2.2M
2022-07-01 1,007.50 1,033.00 1,001.50 1,031.00 3.6M
2022-06-30 999.00 1,018.50 994.20 1,016.00 4.6M
2022-06-29 1,034.00 1,048.50 1,027.00 1,027.00 3.6M
2022-06-28 1,024.00 1,063.00 1,023.50 1,052.50 9.6M
2022-06-27 993.00 1,014.50 989.00 1,009.00 6.9M
2022-06-24 944.20 986.20 937.20 986.20 4.4M
2022-06-23 935.60 955.40 932.10 934.60 4.2M
2022-06-22 955.00 956.15 921.20 933.60 4.4M
2022-06-21 973.00 982.80 967.20 976.00 3.5M
2022-06-20 959.00 969.80 942.20 969.80 2.1M
2022-06-17 951.20 970.60 940.20 955.20 7.1M
2022-06-16 986.40 987.40 938.80 940.80 4.2M
2022-06-15 984.80 1,004.50 981.60 994.40 5.0M
2022-06-14 985.80 991.37 961.60 973.60 5.3M
2022-06-13 977.00 983.60 963.20 976.60 6.4M
2022-06-10 1,021.50 1,021.50 977.60 985.00 5.2M
2022-06-09 1,048.00 1,059.00 1,029.50 1,030.50 4.9M
2022-06-08 1,050.00 1,059.00 1,030.00 1,058.00 6.9M
2022-06-07 1,053.00 1,058.00 1,029.00 1,042.00 5.2M
2022-06-06 1,031.00 1,072.50 1,024.00 1,063.50 5.0M
2022-06-01 1,048.50 1,053.50 1,011.50 1,018.00 4.9M
2022-05-31 1,044.00 1,054.00 1,032.00 1,037.50 23.7M
2022-05-30 1,047.00 1,055.25 1,036.00 1,051.00 6.9M
2022-05-27 1,009.50 1,036.90 1,001.00 1,030.00 5.5M
2022-05-26 986.00 1,013.00 981.80 1,007.00 3.8M
2022-05-25 1,019.00 1,019.00 975.60 987.20 5.2M
2022-05-24 998.80 1,018.50 990.80 1,008.50 11.5M
2022-05-23 1,021.50 1,024.00 998.00 1,017.00 4.3M
2022-05-20 1,005.00 1,044.00 994.40 1,006.00 7.4M
2022-05-19 979.80 988.40 966.80 977.20 5.4M
2022-05-18 1,020.50 1,023.50 991.40 991.40 9.3M
2022-05-17 980.00 1,027.00 978.20 1,016.50 9.5M
2022-05-16 955.80 986.60 940.00 965.60 9.3M
2022-05-13 935.20 964.20 934.00 960.00 7.7M
2022-05-12 912.00 923.20 905.40 914.60 8.0M
2022-05-11 899.00 945.00 893.60 942.20 12.3M
2022-05-10 892.60 900.00 881.60 883.00 8.2M
2022-05-09 914.00 921.00 881.00 881.00 5.1M
2022-05-06 956.60 957.20 918.20 920.60 7.8M
2022-05-05 1,015.00 1,017.30 953.60 957.20 13.0M
2022-05-04 1,004.00 1,004.50 986.80 986.80 3.0M
2022-05-03 1,011.00 1,026.50 1,002.00 1,004.00 20.0M
2022-04-29 1,015.00 1,025.50 997.60 1,010.00 6.1M
2022-04-28 998.40 1,012.00 995.20 1,005.50 15.7M
2022-04-27 987.00 989.00 967.40 986.00 5.5M
2022-04-26 1,015.00 1,015.50 980.80 981.00 7.3M
2022-04-25 1,014.50 1,016.37 989.00 989.20 10.8M
2022-04-22 1,046.50 1,065.00 1,041.50 1,044.00 3.9M
2022-04-21 1,077.50 1,090.35 1,067.50 1,071.50 4.1M
2022-04-20 1,055.00 1,078.50 1,048.00 1,078.50 7.6M
2022-04-19 1,079.50 1,079.50 1,047.75 1,056.00 4.2M
2022-04-14 1,068.50 1,074.50 1,052.50 1,069.00 3.1M
2022-04-13 1,060.50 1,081.00 1,053.50 1,063.00 6.8M
2022-04-12 1,039.50 1,066.19 1,028.50 1,065.50 5.7M
2022-04-11 1,095.00 1,099.00 1,058.50 1,059.00 5.6M
2022-04-08 1,103.50 1,113.00 1,096.00 1,102.50 5.5M
2022-04-07 1,110.50 1,115.00 1,082.00 1,085.00 3.6M
2022-04-06 1,137.50 1,147.50 1,105.00 1,110.00 5.0M
2022-04-05 1,140.50 1,148.50 1,127.00 1,133.50 8.1M
2022-04-04 1,122.50 1,134.00 1,118.00 1,129.50 6.5M
2022-04-01 1,138.50 1,142.50 1,117.00 1,120.50 3.9M
2022-03-31 1,103.50 1,144.50 1,103.50 1,134.00 7.7M
2022-03-30 1,136.00 1,147.00 1,116.00 1,123.50 8.3M
2022-03-29 1,102.50 1,149.50 1,093.00 1,133.00 5.2M
2022-03-28 1,077.50 1,089.50 1,069.50 1,075.50 4.0M
2022-03-25 1,077.50 1,086.00 1,060.00 1,065.50 4.5M
2022-03-24 1,085.00 1,101.00 1,072.50 1,082.00 4.0M
2022-03-23 1,130.00 1,136.00 1,088.50 1,093.00 19.1M
2022-03-22 1,095.00 1,136.00 1,090.50 1,128.50 21.4M
2022-03-21 1,070.00 1,107.00 1,067.50 1,084.00 10.0M
2022-03-18 1,093.00 1,099.50 1,054.50 1,068.50 13.1M
2022-03-17 1,068.00 1,072.00 1,028.00 1,071.00 8.6M
2022-03-16 1,046.00 1,070.00 1,030.50 1,050.00 22.2M
2022-03-15 1,024.00 1,024.50 976.00 1,000.00 7.9M
2022-03-14 1,083.00 1,090.50 1,042.50 1,044.00 7.7M
2022-03-11 1,106.00 1,113.50 1,068.00 1,068.00 6.4M
2022-03-10 1,122.50 1,127.50 1,073.00 1,077.50 4.4M
2022-03-09 1,078.50 1,116.00 1,057.00 1,116.00 5.3M
2022-03-08 998.40 1,052.50 991.40 1,027.50 13.5M
2022-03-07 1,045.00 1,055.50 992.60 1,019.00 13.5M
2022-03-04 1,107.00 1,111.39 1,061.00 1,085.50 5.6M
2022-03-03 1,133.50 1,154.00 1,104.00 1,113.50 7.6M
2022-03-02 1,053.00 1,148.00 1,040.00 1,129.00 7.4M
2022-03-01 1,125.00 1,144.00 1,061.00 1,063.00 8.6M
2022-02-28 1,159.50 1,159.50 1,110.25 1,136.50 16.4M
2022-02-25 1,139.00 1,184.00 1,115.50 1,184.00 7.8M
2022-02-24 1,111.00 1,142.00 1,095.50 1,115.50 12.3M
2022-02-23 1,162.50 1,187.50 1,159.17 1,164.50 6.6M
2022-02-22 1,117.00 1,175.50 1,117.00 1,164.50 4.7M
2022-02-21 1,163.50 1,186.00 1,134.50 1,147.00 7.2M
2022-02-18 1,184.00 1,188.50 1,159.50 1,159.50 3.8M
2022-02-17 1,218.00 1,223.00 1,183.00 1,183.50 4.8M
2022-02-16 1,224.00 1,229.50 1,196.00 1,216.00 5.8M
2022-02-15 1,169.00 1,208.50 1,167.50 1,207.00 4.5M
2022-02-14 1,201.00 1,203.41 1,155.25 1,177.00 5.9M
2022-02-11 1,234.50 1,242.50 1,213.00 1,214.00 3.8M
2022-02-10 1,256.00 1,273.50 1,232.50 1,244.00 6.7M
2022-02-09 1,259.00 1,264.00 1,237.50 1,237.50 7.2M
2022-02-08 1,252.00 1,254.00 1,235.50 1,250.00 4.1M
2022-02-07 1,232.50 1,256.50 1,222.00 1,246.50 4.1M
2022-02-04 1,242.50 1,246.50 1,203.00 1,220.50 4.3M
2022-02-03 1,248.00 1,250.50 1,231.00 1,235.50 5.3M
2022-02-02 1,249.00 1,256.50 1,242.50 1,248.00 4.4M
2022-02-01 1,245.00 1,250.00 1,223.00 1,235.50 3.9M
2022-01-31 1,244.00 1,246.50 1,226.00 1,235.50 4.5M
2022-01-28 1,256.00 1,261.13 1,216.00 1,230.00 9.1M
2022-01-27 1,251.50 1,274.50 1,247.75 1,265.00 4.5M
2022-01-26 1,232.00 1,272.50 1,231.68 1,265.50 11.5M
2022-01-25 1,250.50 1,261.00 1,217.00 1,218.50 9.5M
2022-01-24 1,297.00 1,301.50 1,233.00 1,233.00 9.0M
2022-01-21 1,300.00 1,311.00 1,282.50 1,305.00 7.6M
2022-01-20 1,302.00 1,323.50 1,300.00 1,320.00 6.8M
2022-01-19 1,291.50 1,295.00 1,280.50 1,286.50 3.3M
2022-01-18 1,309.50 1,309.50 1,285.50 1,294.50 3.8M
2022-01-17 1,322.00 1,324.50 1,307.50 1,312.50 3.2M
2022-01-14 1,322.50 1,336.50 1,312.46 1,316.50 4.2M
2022-01-13 1,306.00 1,342.26 1,301.00 1,337.00 9.2M
2022-01-12 1,306.00 1,310.00 1,288.00 1,299.00 7.9M
2022-01-11 1,304.00 1,311.50 1,294.50 1,297.50 5.0M
2022-01-10 1,320.00 1,320.00 1,284.50 1,296.00 3.9M
2022-01-07 1,278.00 1,320.56 1,278.00 1,320.00 3.8M
2022-01-06 1,280.00 1,297.50 1,275.50 1,285.50 3.7M
2022-01-05 1,306.50 1,318.00 1,292.50 1,294.50 3.2M
2022-01-04 1,283.00 1,323.50 1,274.00 1,315.00 4.5M