英国保诚集团

PRU
🏛️ 英国 →
1,048.50
最后更新: 2025-09-29
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
2023-12-29 875.40 887.40 875.20 887.20 1.6M
2023-12-28 879.20 886.20 874.40 878.20 3.5M
2023-12-27 864.20 878.90 856.80 872.40 4.0M
2023-12-22 862.60 867.40 852.60 862.00 2.6M
2023-12-21 862.60 875.80 858.00 873.80 3.2M
2023-12-20 858.40 884.00 858.40 870.40 16.1M
2023-12-19 860.20 869.40 856.80 863.60 12.6M
2023-12-18 866.20 881.40 861.40 864.00 3.6M
2023-12-15 890.20 897.20 872.60 876.00 15.1M
2023-12-14 884.60 907.20 883.02 883.20 18.1M
2023-12-13 879.40 885.20 864.00 864.60 6.5M
2023-12-12 899.80 900.60 879.20 881.20 5.1M
2023-12-11 886.00 897.60 879.20 896.60 6.0M
2023-12-08 880.00 892.60 874.00 889.60 8.1M
2023-12-07 873.00 889.20 865.80 874.00 4.1M
2023-12-06 864.80 892.00 861.60 884.00 6.8M
2023-12-05 848.40 854.00 842.83 853.40 3.6M
2023-12-04 865.40 874.00 855.80 864.20 4.3M
2023-12-01 857.80 874.40 856.40 868.80 4.3M
2023-11-30 856.00 868.20 836.80 863.00 11.5M
2023-11-29 872.20 880.20 854.20 854.20 4.8M
2023-11-28 902.00 915.40 885.40 885.40 4.1M
2023-11-27 929.00 929.00 908.64 908.80 1.6M
2023-11-24 925.00 925.00 910.80 921.60 15.1M
2023-11-23 917.40 921.60 906.00 918.00 6.2M
2023-11-22 916.00 923.60 910.60 915.00 9.9M
2023-11-21 932.00 937.60 916.80 919.40 3.1M
2023-11-20 943.20 951.40 932.10 940.00 5.8M
2023-11-17 926.60 954.80 912.00 945.00 5.6M
2023-11-16 927.20 946.80 916.60 917.60 9.1M
2023-11-15 919.40 951.40 919.40 939.00 7.7M
2023-11-14 903.40 926.80 890.60 923.60 5.5M
2023-11-13 884.60 898.40 883.00 898.40 2.4M
2023-11-10 884.40 893.00 874.80 882.40 3.0M
2023-11-09 881.60 904.80 879.20 902.20 4.0M
2023-11-08 891.60 909.40 880.40 891.40 15.3M
2023-11-07 888.00 907.38 882.80 902.00 3.5M
2023-11-06 884.20 914.80 876.60 899.60 27.2M
2023-11-03 893.20 905.80 882.00 899.40 5.1M
2023-11-02 865.40 880.60 865.40 871.60 7.3M
2023-11-01 858.40 870.40 850.32 858.00 5.9M
2023-10-31 861.00 876.60 857.20 857.80 6.1M
2023-10-30 848.60 866.40 847.00 861.80 7.0M
2023-10-27 835.00 860.00 824.40 843.20 4.0M
2023-10-26 815.20 833.40 815.20 829.60 3.2M
2023-10-25 829.40 835.80 815.80 832.60 3.8M
2023-10-24 829.00 834.60 815.00 834.60 7.1M
2023-10-23 831.80 837.40 814.00 830.60 3.5M
2023-10-20 851.80 856.20 830.20 830.20 7.7M
2023-10-19 862.80 876.40 857.80 859.60 11.4M
2023-10-18 889.00 896.20 873.80 876.80 6.2M
2023-10-17 893.00 904.80 878.40 888.20 3.7M
2023-10-16 879.40 902.80 879.40 898.60 2.8M
2023-10-13 903.80 909.00 879.80 884.00 4.1M
2023-10-12 915.60 918.40 902.80 909.20 16.1M
2023-10-11 887.80 916.40 887.80 907.80 8.0M
2023-10-10 878.80 909.60 878.80 895.20 19.9M
2023-10-09 866.20 870.20 855.80 868.20 5.3M
2023-10-06 862.20 882.40 860.40 867.60 3.5M
2023-10-05 860.80 868.40 851.20 855.20 3.0M
2023-10-04 852.00 871.40 850.60 856.80 3.1M
2023-10-03 849.60 873.60 849.22 859.40 5.9M
2023-10-02 889.80 894.20 855.40 860.20 9.2M
2023-09-29 893.40 900.60 888.60 888.80 6.2M
2023-09-28 884.00 886.60 872.20 882.00 6.1M
2023-09-27 886.20 895.80 882.40 890.00 3.7M
2023-09-26 874.60 892.00 871.60 886.00 3.8M
2023-09-25 888.00 907.40 870.40 876.80 4.6M
2023-09-22 906.80 908.60 897.53 901.20 5.2M
2023-09-21 900.40 920.40 900.40 909.60 5.1M
2023-09-20 923.20 934.00 920.32 923.80 3.3M
2023-09-19 912.00 924.80 909.54 918.00 5.4M
2023-09-18 932.00 941.20 909.00 914.20 3.5M
2023-09-15 943.80 948.07 928.20 941.60 12.1M
2023-09-14 904.00 932.60 897.80 929.20 4.4M
2023-09-13 888.80 906.80 882.20 906.80 17.5M
2023-09-12 893.20 904.60 889.00 891.00 5.4M
2023-09-11 914.80 916.60 891.20 892.80 3.1M
2023-09-08 906.40 910.00 893.00 896.60 11.4M
2023-09-07 915.40 921.40 900.60 903.40 17.9M
2023-09-06 950.00 950.60 925.89 933.20 3.4M
2023-09-05 957.00 965.40 953.60 954.80 2.8M
2023-09-04 985.00 988.88 965.80 969.60 2.0M
2023-09-01 970.20 978.40 963.60 969.80 6.7M
2023-08-31 997.40 1,001.00 966.20 966.20 7.4M
2023-08-30 1,001.00 1,030.96 992.40 999.80 9.9M
2023-08-29 979.80 995.40 973.00 984.80 37.2M
2023-08-25 961.00 961.00 942.00 946.80 5.2M
2023-08-24 971.80 978.00 956.20 960.60 1.8M
2023-08-23 950.00 964.00 946.20 963.60 3.0M
2023-08-22 940.60 947.00 935.40 942.20 8.3M
2023-08-21 942.00 942.00 932.80 934.80 2.7M
2023-08-18 966.40 973.00 940.80 947.00 4.5M
2023-08-17 972.00 995.40 972.00 978.20 2.6M
2023-08-16 973.20 994.20 972.00 980.20 6.4M
2023-08-15 1,003.00 1,004.50 972.27 980.00 4.3M
2023-08-14 1,001.00 1,005.00 985.60 1,001.50 15.7M
2023-08-11 1,028.00 1,038.50 1,003.50 1,008.50 3.7M
2023-08-10 1,022.50 1,047.50 1,022.00 1,038.50 5.7M
2023-08-09 1,028.50 1,035.00 1,015.50 1,015.50 10.8M
2023-08-08 1,013.00 1,020.50 1,006.50 1,010.50 4.2M
2023-08-07 1,026.00 1,033.50 1,019.50 1,026.50 8.3M
2023-08-04 1,024.50 1,035.50 1,013.00 1,031.00 2.4M
2023-08-03 1,010.50 1,019.50 1,001.50 1,018.50 22.9M
2023-08-02 1,030.00 1,040.50 1,012.00 1,012.50 5.3M
2023-08-01 1,069.00 1,075.50 1,053.49 1,059.50 3.1M
2023-07-31 1,094.00 1,100.00 1,081.00 1,082.50 4.1M
2023-07-28 1,093.50 1,102.50 1,084.50 1,101.00 2.9M
2023-07-27 1,093.00 1,096.50 1,083.50 1,095.00 6.9M
2023-07-26 1,078.00 1,088.50 1,072.00 1,088.50 2.4M
2023-07-25 1,065.00 1,101.00 1,060.50 1,089.00 10.4M
2023-07-24 1,026.00 1,053.50 1,015.50 1,053.50 8.2M
2023-07-21 1,076.00 1,077.00 1,043.00 1,043.50 3.9M
2023-07-20 1,057.00 1,088.00 1,056.00 1,075.50 7.2M
2023-07-19 1,082.00 1,087.00 1,064.00 1,064.00 4.1M
2023-07-18 1,053.50 1,079.50 1,047.00 1,075.00 6.0M
2023-07-17 1,063.50 1,068.00 1,054.50 1,058.50 3.2M
2023-07-14 1,075.50 1,085.00 1,071.50 1,071.50 5.1M
2023-07-13 1,071.50 1,088.50 1,068.50 1,080.50 2.4M
2023-07-12 1,043.50 1,067.50 1,039.50 1,059.50 3.2M
2023-07-11 1,055.00 1,060.50 1,031.50 1,041.00 6.7M
2023-07-10 1,034.00 1,053.00 1,019.50 1,043.50 2.5M
2023-07-07 1,032.00 1,045.50 1,027.50 1,039.00 3.4M
2023-07-06 1,040.00 1,056.50 1,030.00 1,036.50 8.5M
2023-07-05 1,090.00 1,097.00 1,061.50 1,063.00 3.8M
2023-07-04 1,114.00 1,117.50 1,101.00 1,106.00 3.0M
2023-07-03 1,121.00 1,123.00 1,102.00 1,107.50 1.7M
2023-06-30 1,082.50 1,108.50 1,080.50 1,108.50 4.4M
2023-06-29 1,096.50 1,099.00 1,077.50 1,083.00 2.5M
2023-06-28 1,100.50 1,114.00 1,097.00 1,104.00 3.3M
2023-06-27 1,089.00 1,101.00 1,087.50 1,093.00 11.8M
2023-06-26 1,075.50 1,079.50 1,064.00 1,076.50 1.8M
2023-06-23 1,073.00 1,081.00 1,059.50 1,078.00 4.2M
2023-06-22 1,079.00 1,096.50 1,074.50 1,084.50 6.6M
2023-06-21 1,093.00 1,118.00 1,091.12 1,095.50 3.3M
2023-06-20 1,118.50 1,126.00 1,090.00 1,100.50 3.4M
2023-06-19 1,112.00 1,131.00 1,111.50 1,129.00 4.0M
2023-06-16 1,143.00 1,147.15 1,120.50 1,124.50 10.6M
2023-06-15 1,135.00 1,145.50 1,122.50 1,135.00 3.6M
2023-06-14 1,116.00 1,153.00 1,111.00 1,136.00 6.8M
2023-06-13 1,123.00 1,132.00 1,106.50 1,115.50 7.0M
2023-06-12 1,125.00 1,128.00 1,110.25 1,115.00 2.3M
2023-06-09 1,116.50 1,126.50 1,112.50 1,114.00 2.6M
2023-06-08 1,133.50 1,138.25 1,116.50 1,124.50 2.2M
2023-06-07 1,138.00 1,143.00 1,131.00 1,135.50 2.7M
2023-06-06 1,126.00 1,148.00 1,118.50 1,145.50 3.0M
2023-06-05 1,153.00 1,161.51 1,130.00 1,137.00 2.4M
2023-06-02 1,113.50 1,160.25 1,113.50 1,153.00 5.4M
2023-06-01 1,072.50 1,092.50 1,067.00 1,091.00 4.9M
2023-05-31 1,110.00 1,110.00 1,053.50 1,056.00 14.5M
2023-05-30 1,117.00 1,137.00 1,110.50 1,125.00 2.7M
2023-05-26 1,111.00 1,131.50 1,094.00 1,125.00 4.5M
2023-05-25 1,099.50 1,117.00 1,085.00 1,109.50 4.5M
2023-05-24 1,145.50 1,145.50 1,092.00 1,101.50 6.3M
2023-05-23 1,182.50 1,188.50 1,164.00 1,171.00 4.5M
2023-05-22 1,177.00 1,184.00 1,171.50 1,183.00 2.7M
2023-05-19 1,169.00 1,188.00 1,164.00 1,178.00 3.7M
2023-05-18 1,164.00 1,168.00 1,150.00 1,164.00 3.1M
2023-05-17 1,132.00 1,153.50 1,131.50 1,152.00 3.3M
2023-05-16 1,157.50 1,161.50 1,140.32 1,143.00 15.1M
2023-05-15 1,166.50 1,174.00 1,160.50 1,171.00 2.9M
2023-05-12 1,184.50 1,189.50 1,153.00 1,156.00 3.4M
2023-05-11 1,180.50 1,189.00 1,152.50 1,181.50 3.4M
2023-05-10 1,184.00 1,191.00 1,170.50 1,178.00 3.1M
2023-05-09 1,185.00 1,187.50 1,155.50 1,174.50 4.8M
2023-05-05 1,163.00 1,195.00 1,161.00 1,188.50 2.8M
2023-05-04 1,188.50 1,191.00 1,150.00 1,159.00 4.1M
2023-05-03 1,198.50 1,215.50 1,191.00 1,192.50 4.1M
2023-05-02 1,211.50 1,234.00 1,195.00 1,195.00 5.7M
2023-04-28 1,201.00 1,220.17 1,178.50 1,211.50 6.3M
2023-04-27 1,146.00 1,163.00 1,132.50 1,163.00 4.9M
2023-04-26 1,123.00 1,131.50 1,104.50 1,118.50 4.9M
2023-04-25 1,133.50 1,142.00 1,124.75 1,130.00 6.6M
2023-04-24 1,138.50 1,156.50 1,133.00 1,144.50 3.5M
2023-04-21 1,148.00 1,152.75 1,136.50 1,151.50 3.7M
2023-04-20 1,172.50 1,174.00 1,149.00 1,153.00 7.9M
2023-04-19 1,166.00 1,169.50 1,153.00 1,166.00 3.4M
2023-04-18 1,150.00 1,177.50 1,145.50 1,171.00 5.1M
2023-04-17 1,174.00 1,176.00 1,141.00 1,145.00 4.9M
2023-04-14 1,165.50 1,175.05 1,155.65 1,169.00 3.6M
2023-04-13 1,146.00 1,166.50 1,145.00 1,159.00 4.1M
2023-04-12 1,144.00 1,165.50 1,144.00 1,151.00 4.1M
2023-04-11 1,133.50 1,145.50 1,133.50 1,140.50 3.7M
2023-04-06 1,106.50 1,127.00 1,106.50 1,127.00 2.8M
2023-04-05 1,115.50 1,116.00 1,100.00 1,103.00 2.4M
2023-04-04 1,122.50 1,136.00 1,110.50 1,110.50 3.6M
2023-04-03 1,109.50 1,134.91 1,106.50 1,113.50 4.4M
2023-03-31 1,107.50 1,113.50 1,097.00 1,102.00 4.2M
2023-03-30 1,095.50 1,126.00 1,095.50 1,114.50 4.9M
2023-03-29 1,065.50 1,092.50 1,055.00 1,089.00 9.8M
2023-03-28 1,032.00 1,045.00 1,023.50 1,044.50 4.5M
2023-03-27 1,051.00 1,051.00 1,018.75 1,026.50 5.6M
2023-03-24 1,059.50 1,062.00 1,009.00 1,024.00 6.3M
2023-03-23 1,055.00 1,078.00 1,052.00 1,066.00 30.0M
2023-03-22 1,060.00 1,079.00 1,053.00 1,074.00 13.5M
2023-03-21 1,035.00 1,070.50 1,031.00 1,065.00 5.8M
2023-03-20 976.60 1,018.00 934.20 1,012.50 10.2M
2023-03-17 1,061.00 1,068.50 1,001.50 1,008.00 12.8M
2023-03-16 1,060.50 1,071.50 1,006.00 1,049.50 19.3M
2023-03-15 1,151.00 1,157.00 1,029.45 1,036.00 10.5M
2023-03-14 1,160.50 1,187.50 1,144.75 1,183.00 6.5M
2023-03-13 1,229.50 1,233.41 1,154.50 1,159.00 10.3M
2023-03-10 1,240.00 1,247.50 1,215.00 1,228.50 14.1M
2023-03-09 1,270.50 1,296.26 1,266.50 1,279.50 14.1M
2023-03-08 1,257.50 1,284.00 1,254.00 1,275.00 3.2M
2023-03-07 1,260.00 1,289.00 1,256.24 1,270.00 6.8M
2023-03-06 1,270.00 1,273.50 1,256.00 1,263.50 2.0M
2023-03-03 1,264.50 1,285.50 1,257.50 1,266.50 4.4M
2023-03-02 1,284.50 1,289.00 1,262.50 1,269.50 7.9M
2023-03-01 1,284.50 1,302.00 1,279.00 1,294.00 7.4M
2023-02-28 1,244.50 1,277.50 1,241.50 1,269.50 5.8M
2023-02-27 1,225.50 1,256.00 1,225.50 1,251.50 8.9M
2023-02-24 1,235.00 1,241.00 1,211.00 1,216.50 5.4M
2023-02-23 1,242.50 1,250.50 1,232.50 1,239.00 6.1M
2023-02-22 1,247.00 1,247.00 1,219.50 1,243.50 5.3M
2023-02-21 1,285.00 1,285.50 1,251.50 1,256.50 14.7M
2023-02-20 1,316.00 1,316.72 1,292.50 1,297.00 2.9M
2023-02-17 1,300.50 1,309.50 1,288.00 1,306.50 7.5M
2023-02-16 1,318.50 1,330.50 1,295.00 1,310.00 4.5M
2023-02-15 1,281.50 1,313.00 1,274.50 1,304.00 2.7M
2023-02-14 1,300.00 1,300.00 1,277.50 1,283.50 5.3M
2023-02-13 1,280.00 1,294.50 1,274.00 1,293.50 2.8M
2023-02-10 1,286.00 1,290.29 1,263.50 1,278.50 6.7M
2023-02-09 1,306.50 1,312.43 1,293.50 1,297.00 7.3M
2023-02-08 1,313.50 1,314.22 1,292.50 1,293.50 4.8M
2023-02-07 1,300.00 1,306.01 1,286.50 1,299.50 4.9M
2023-02-06 1,325.00 1,329.00 1,287.00 1,289.50 6.6M
2023-02-03 1,352.50 1,357.50 1,346.75 1,354.00 7.2M
2023-02-02 1,353.00 1,369.50 1,344.50 1,346.00 3.6M
2023-02-01 1,343.50 1,347.00 1,328.50 1,345.50 3.1M
2023-01-31 1,338.00 1,346.00 1,324.50 1,339.50 3.9M
2023-01-30 1,349.00 1,357.50 1,326.00 1,342.50 4.1M
2023-01-27 1,373.50 1,381.50 1,357.50 1,371.50 3.8M
2023-01-26 1,366.00 1,381.50 1,359.00 1,371.50 4.9M
2023-01-25 1,315.00 1,334.00 1,308.50 1,334.00 4.3M
2023-01-24 1,303.00 1,316.50 1,295.00 1,312.50 3.6M
2023-01-23 1,304.00 1,309.50 1,292.00 1,299.50 5.7M
2023-01-20 1,313.00 1,317.00 1,286.50 1,302.00 4.4M
2023-01-19 1,303.00 1,305.00 1,283.00 1,283.00 4.0M
2023-01-18 1,303.00 1,324.00 1,301.50 1,311.50 3.1M
2023-01-17 1,312.00 1,330.00 1,307.00 1,320.00 8.1M
2023-01-16 1,331.00 1,336.00 1,299.50 1,325.50 3.8M
2023-01-13 1,275.00 1,299.00 1,268.50 1,293.00 5.8M
2023-01-12 1,251.00 1,287.50 1,249.00 1,272.50 5.0M
2023-01-11 1,244.00 1,261.50 1,241.00 1,244.50 9.7M
2023-01-10 1,241.00 1,242.72 1,227.50 1,241.00 3.5M
2023-01-09 1,240.00 1,257.00 1,238.00 1,247.00 4.8M
2023-01-06 1,228.50 1,236.50 1,209.00 1,230.00 4.5M
2023-01-05 1,202.00 1,249.00 1,197.00 1,217.00 6.5M
2023-01-04 1,187.00 1,239.50 1,187.00 1,239.50 4.7M
2023-01-03 1,140.00 1,182.00 1,140.00 1,177.00 6.4M