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
2024-12-31 633.40 639.80 630.80 637.00 1.0M
2024-12-30 634.60 637.00 629.00 633.20 1.9M
2024-12-27 641.60 642.60 633.40 637.00 2.0M
2024-12-24 635.00 638.40 631.80 633.20 1.0M
2024-12-23 627.00 633.20 623.60 633.00 2.7M
2024-12-20 627.40 632.20 619.60 628.40 13.2M
2024-12-19 627.40 632.20 624.20 629.80 6.3M
2024-12-18 641.40 643.20 633.00 634.60 5.7M
2024-12-17 630.40 640.20 627.00 636.20 6.3M
2024-12-16 646.80 646.80 634.80 638.80 5.6M
2024-12-13 659.20 660.40 646.20 649.60 17.3M
2024-12-12 674.00 677.40 660.40 662.80 6.4M
2024-12-11 660.00 679.00 660.00 670.00 10.6M
2024-12-10 670.00 673.80 662.80 671.60 8.5M
2024-12-09 670.00 686.60 669.80 681.40 14.2M
2024-12-06 659.40 667.80 657.80 662.20 31.1M
2024-12-05 646.00 658.60 633.40 656.40 13.9M
2024-12-04 640.80 649.80 639.80 649.40 10.1M
2024-12-03 656.40 657.80 642.40 642.40 6.6M
2024-12-02 638.20 653.80 635.80 649.60 3.1M
2024-11-29 652.00 654.00 632.10 641.80 8.8M
2024-11-28 656.40 658.20 647.00 650.80 6.2M
2024-11-27 644.40 653.00 642.40 646.60 3.9M
2024-11-26 650.00 655.00 640.80 643.00 5.6M
2024-11-25 642.20 657.20 641.20 656.80 17.6M
2024-11-22 637.20 641.00 631.60 635.00 4.1M
2024-11-21 633.20 636.00 623.20 635.40 11.4M
2024-11-20 628.00 637.80 628.00 633.20 4.6M
2024-11-19 641.60 644.80 621.20 624.80 4.3M
2024-11-18 639.00 646.80 637.40 640.00 20.5M
2024-11-15 626.80 647.00 626.80 641.60 16.0M
2024-11-14 607.00 630.40 604.20 630.40 9.1M
2024-11-13 612.40 616.60 594.80 609.40 17.0M
2024-11-12 628.40 628.40 606.40 608.00 18.3M
2024-11-11 646.00 653.20 641.40 641.40 5.1M
2024-11-08 667.60 668.40 640.60 642.60 6.4M
2024-11-07 672.80 686.20 667.00 671.60 10.0M
2024-11-06 636.60 681.00 635.80 663.80 10.1M
2024-11-05 651.80 656.00 646.20 648.00 14.5M
2024-11-04 643.00 657.20 643.00 650.00 6.4M
2024-11-01 646.60 648.80 639.00 644.00 4.6M
2024-10-31 637.40 646.60 635.60 644.60 12.3M
2024-10-30 643.00 652.80 637.20 641.60 10.1M
2024-10-29 653.80 671.60 647.00 649.00 8.2M
2024-10-28 649.60 655.40 644.20 652.00 16.0M
2024-10-25 654.80 656.60 646.40 647.20 3.7M
2024-10-24 652.60 666.60 652.60 654.60 5.5M
2024-10-23 658.00 665.40 652.00 656.40 6.0M
2024-10-22 656.20 660.60 647.20 660.00 6.8M
2024-10-21 669.80 676.20 656.40 657.40 6.0M
2024-10-18 659.20 683.00 657.60 673.40 9.6M
2024-10-17 664.00 668.80 651.00 654.80 10.5M
2024-10-16 658.00 670.00 655.40 663.80 13.7M
2024-10-15 674.60 676.40 661.40 661.80 7.1M
2024-10-14 672.00 684.00 666.60 682.60 16.4M
2024-10-11 685.60 687.00 670.60 676.40 9.5M
2024-10-10 695.20 698.40 686.60 688.20 16.1M
2024-10-09 680.00 696.40 675.60 695.00 9.9M
2024-10-08 693.60 694.00 673.20 687.00 14.6M
2024-10-07 715.00 721.20 709.80 719.40 10.5M
2024-10-04 702.60 718.20 701.80 709.00 10.1M
2024-10-03 716.60 716.60 694.20 703.20 19.2M
2024-10-02 700.00 727.00 699.80 720.40 15.8M
2024-10-01 696.80 700.40 680.60 691.60 14.4M
2024-09-30 704.20 712.40 693.60 694.60 26.3M
2024-09-27 700.00 710.00 697.40 700.00 15.5M
2024-09-26 656.40 689.20 654.40 681.60 24.2M
2024-09-25 657.00 658.40 641.60 642.20 9.9M
2024-09-24 660.60 675.40 659.60 664.80 10.5M
2024-09-23 629.40 638.60 624.60 638.60 5.2M
2024-09-20 646.60 651.00 626.00 627.00 12.4M
2024-09-19 642.80 656.40 641.60 650.60 9.8M
2024-09-18 631.00 635.80 622.00 632.00 8.3M
2024-09-17 621.20 632.40 621.20 630.20 8.2M
2024-09-16 619.60 620.00 611.40 615.00 0.0M
2024-09-13 618.80 627.60 615.80 624.00 6.5M
2024-09-12 625.00 625.80 609.00 616.00 19.6M
2024-09-11 611.60 619.60 608.40 613.20 6.5M
2024-09-10 612.80 616.40 601.40 601.40 25.4M
2024-09-09 622.80 623.80 613.60 613.60 9.8M
2024-09-06 634.20 635.20 617.60 620.00 5.5M
2024-09-05 625.00 642.40 622.60 633.40 5.4M
2024-09-04 632.00 638.60 628.60 633.60 4.8M
2024-09-03 649.80 650.20 640.40 645.60 10.0M
2024-09-02 650.00 652.00 641.00 651.40 2.4M
2024-08-30 655.60 666.00 652.00 652.00 5.5M
2024-08-29 657.00 662.60 649.40 653.60 25.5M
2024-08-28 663.80 680.00 647.40 657.60 27.3M
2024-08-27 681.20 685.40 662.40 662.40 6.6M
2024-08-23 668.40 677.00 666.40 675.60 5.3M
2024-08-22 672.60 675.00 662.60 664.80 14.1M
2024-08-21 653.00 665.80 652.60 662.80 5.2M
2024-08-20 656.40 659.40 649.40 652.40 4.2M
2024-08-19 658.60 663.80 658.20 659.40 4.1M
2024-08-16 657.00 663.23 653.60 657.40 3.9M
2024-08-15 648.00 660.80 641.20 654.80 3.3M
2024-08-14 643.00 646.38 637.07 643.80 3.0M
2024-08-13 636.00 645.26 632.00 640.00 4.7M
2024-08-12 636.00 643.40 633.36 635.40 5.3M
2024-08-09 635.60 642.20 629.00 632.80 3.1M
2024-08-08 632.40 649.40 615.60 634.20 7.1M
2024-08-07 638.60 651.00 632.80 643.80 7.3M
2024-08-06 644.40 647.05 628.80 628.80 29.1M
2024-08-05 623.80 645.80 613.60 637.60 16.5M
2024-08-02 655.00 663.11 641.20 645.40 28.4M
2024-08-01 695.00 698.60 666.20 667.20 6.1M
2024-07-31 690.00 700.20 690.00 699.20 5.3M
2024-07-30 693.60 697.80 679.20 682.20 6.4M
2024-07-29 699.20 705.00 693.80 696.00 15.6M
2024-07-26 679.20 688.51 678.80 685.00 5.1M
2024-07-25 672.00 683.20 668.00 680.20 11.7M
2024-07-24 678.00 689.20 670.80 684.60 24.8M
2024-07-23 702.00 704.20 687.40 687.40 12.6M
2024-07-22 710.00 710.95 701.00 701.00 3.8M
2024-07-19 700.40 721.20 691.80 701.40 10.0M
2024-07-18 712.40 727.20 712.20 717.20 3.9M
2024-07-17 706.60 721.04 705.40 716.80 3.9M
2024-07-16 708.60 719.40 702.40 709.60 4.2M
2024-07-15 719.80 736.40 713.44 715.00 5.3M
2024-07-12 746.40 751.20 727.00 732.00 4.1M
2024-07-11 741.80 746.00 730.60 739.80 3.5M
2024-07-10 710.80 735.64 710.80 735.20 5.5M
2024-07-09 712.80 721.80 702.60 715.20 5.3M
2024-07-08 701.20 723.80 701.20 717.20 7.0M
2024-07-05 726.20 726.20 699.80 707.00 5.3M
2024-07-04 729.20 729.20 716.00 718.60 3.1M
2024-07-03 715.00 724.40 705.00 720.40 5.8M
2024-07-02 711.40 717.00 703.80 705.20 6.5M
2024-07-01 714.00 730.60 713.20 714.20 3.7M
2024-06-28 723.40 731.20 717.00 718.40 5.3M
2024-06-27 751.60 751.60 722.00 722.00 5.4M
2024-06-26 754.20 755.60 740.60 746.60 7.1M
2024-06-25 763.60 767.20 741.00 744.00 5.2M
2024-06-24 745.00 761.20 737.20 759.00 14.3M
2024-06-21 707.20 716.80 698.20 707.20 14.4M
2024-06-20 700.60 714.09 700.60 712.40 5.2M
2024-06-19 702.40 709.00 697.60 700.60 4.0M
2024-06-18 706.00 710.00 698.40 700.00 5.9M
2024-06-17 702.20 704.80 694.60 697.20 9.2M
2024-06-14 707.80 710.40 697.20 700.00 4.4M
2024-06-13 721.40 721.40 705.74 707.60 5.3M
2024-06-12 710.80 728.90 705.00 725.40 14.2M
2024-06-11 729.00 733.20 708.32 709.40 5.3M
2024-06-10 721.40 736.00 720.20 720.80 6.2M
2024-06-07 757.00 766.80 731.40 731.60 6.7M
2024-06-06 757.20 765.80 746.20 762.20 5.2M
2024-06-05 754.60 755.20 747.60 750.80 4.8M
2024-06-04 760.00 763.00 745.70 749.80 4.2M
2024-06-03 758.40 765.60 751.76 755.20 8.6M
2024-05-31 754.60 756.80 743.55 747.00 13.2M
2024-05-30 741.40 753.78 741.40 750.00 4.1M
2024-05-29 769.60 769.60 747.00 748.60 14.1M
2024-05-28 770.20 775.00 761.20 765.00 5.5M
2024-05-24 749.80 773.60 749.80 765.80 4.3M
2024-05-23 783.80 790.80 766.00 768.80 5.9M
2024-05-22 802.40 802.40 782.20 782.60 12.9M
2024-05-21 793.00 801.47 784.40 797.60 6.7M
2024-05-20 826.00 829.20 805.20 805.20 5.1M
2024-05-17 825.60 839.00 812.80 819.20 11.4M
2024-05-16 820.00 830.00 798.80 827.40 8.0M
2024-05-15 793.20 807.00 787.40 803.80 14.5M
2024-05-14 782.40 797.80 782.40 792.20 3.7M
2024-05-13 802.00 808.20 790.40 790.40 3.6M
2024-05-10 791.80 804.00 783.00 801.80 4.9M
2024-05-09 781.80 797.60 770.80 787.80 19.5M
2024-05-08 757.20 778.00 753.80 777.00 15.7M
2024-05-07 765.40 771.20 755.20 759.40 5.9M
2024-05-03 736.00 757.40 732.80 756.20 8.8M
2024-05-02 714.00 728.60 700.60 728.60 31.7M
2024-05-01 700.60 719.20 699.00 705.00 4.0M
2024-04-30 699.60 728.20 699.60 701.00 14.2M
2024-04-29 745.00 748.80 733.20 741.40 23.0M
2024-04-26 728.40 732.50 720.60 723.80 6.5M
2024-04-25 734.80 739.40 712.60 714.00 24.4M
2024-04-24 750.40 758.80 733.32 735.20 22.6M
2024-04-23 740.00 747.60 726.00 742.60 5.7M
2024-04-22 740.00 748.00 717.60 735.40 12.2M
2024-04-19 715.60 725.60 712.80 722.00 27.5M
2024-04-18 704.00 723.20 695.80 722.80 25.5M
2024-04-17 683.20 706.40 683.20 692.20 8.6M
2024-04-16 714.00 717.00 684.73 687.40 8.1M
2024-04-15 707.80 719.00 702.00 709.60 6.1M
2024-04-12 706.80 717.40 700.00 706.40 10.4M
2024-04-11 710.80 720.40 706.80 716.60 8.6M
2024-04-10 727.00 731.82 707.80 712.00 27.9M
2024-04-09 725.20 732.20 715.60 720.40 8.8M
2024-04-08 711.00 722.77 711.00 720.00 25.8M
2024-04-05 713.20 732.40 712.80 717.60 13.7M
2024-04-04 724.60 735.64 716.00 728.00 25.1M
2024-04-03 734.40 738.00 715.71 720.40 37.2M
2024-04-02 747.60 755.00 736.80 740.00 13.3M
2024-03-28 752.00 760.40 739.60 743.00 8.8M
2024-03-27 751.80 764.00 747.80 755.80 41.8M
2024-03-26 772.00 779.20 757.00 761.20 35.3M
2024-03-25 771.40 783.20 766.60 774.40 6.7M
2024-03-22 750.40 779.96 748.00 778.40 14.3M
2024-03-21 767.20 769.20 751.14 759.00 23.5M
2024-03-20 802.00 810.20 718.80 745.20 23.9M
2024-03-19 780.60 793.00 773.20 780.60 14.2M
2024-03-18 794.20 798.63 783.20 788.20 7.5M
2024-03-15 803.60 808.80 793.00 796.00 14.4M
2024-03-14 812.40 814.80 783.80 798.80 12.6M
2024-03-13 808.20 817.40 804.50 807.40 6.9M
2024-03-12 802.60 823.20 800.80 812.40 9.6M
2024-03-11 769.20 790.00 767.59 788.20 8.2M
2024-03-08 780.00 791.60 775.20 779.00 3.4M
2024-03-07 749.40 784.60 749.40 781.20 7.7M
2024-03-06 756.40 775.00 753.40 759.20 11.4M
2024-03-05 766.79 777.60 753.40 757.20 6.8M
2024-03-04 779.20 789.40 763.40 772.80 4.8M
2024-03-01 789.01 792.80 772.20 782.40 9.7M
2024-02-29 791.80 796.80 777.54 777.60 13.5M
2024-02-28 805.80 813.00 782.80 790.80 8.4M
2024-02-27 815.00 819.60 805.82 808.00 12.9M
2024-02-26 814.00 824.60 808.00 814.60 29.1M
2024-02-23 824.80 826.80 809.40 819.60 8.9M
2024-02-22 816.80 835.30 816.80 822.60 7.6M
2024-02-21 816.00 834.40 816.00 821.80 6.8M
2024-02-20 816.80 821.80 810.80 815.00 5.9M
2024-02-19 822.60 839.60 818.20 821.20 5.2M
2024-02-16 802.60 844.10 802.60 834.40 5.3M
2024-02-15 798.00 811.20 797.40 807.60 3.9M
2024-02-14 796.60 797.00 785.80 790.40 4.8M
2024-02-13 810.20 817.40 787.00 790.80 6.1M
2024-02-12 803.80 814.00 793.20 812.40 8.6M
2024-02-09 813.80 818.20 797.84 798.00 3.6M
2024-02-08 834.40 838.40 818.04 818.20 5.2M
2024-02-07 847.40 854.40 828.60 830.20 5.6M
2024-02-06 828.40 849.20 828.00 849.20 8.0M
2024-02-05 807.60 823.60 807.60 817.80 3.5M
2024-02-02 812.00 821.80 801.20 814.20 7.6M
2024-02-01 806.00 825.69 803.00 806.20 18.2M
2024-01-31 833.00 839.00 818.39 818.40 6.8M
2024-01-30 834.60 841.60 824.80 833.60 7.2M
2024-01-29 854.00 863.40 831.23 831.40 3.9M
2024-01-26 840.00 859.60 829.00 858.20 7.4M
2024-01-25 831.20 837.60 827.40 834.20 5.1M
2024-01-24 821.80 839.60 820.40 833.60 11.8M
2024-01-23 809.60 818.40 806.80 816.00 20.3M
2024-01-22 794.00 805.80 783.20 796.40 4.8M
2024-01-19 782.20 798.20 782.20 788.00 13.2M
2024-01-18 771.00 790.00 770.00 787.00 12.6M
2024-01-17 773.60 786.40 767.00 773.40 7.2M
2024-01-16 808.80 821.00 799.80 805.20 11.3M
2024-01-15 822.40 828.20 807.70 815.80 6.3M
2024-01-12 830.80 839.20 822.60 823.20 5.3M
2024-01-11 846.00 852.60 823.59 824.00 10.3M
2024-01-10 841.40 851.00 837.40 838.80 3.9M
2024-01-09 843.40 852.00 834.40 845.80 5.2M
2024-01-08 814.00 845.29 813.60 841.60 15.6M
2024-01-05 826.80 835.20 818.70 820.80 6.5M
2024-01-04 832.00 841.20 828.80 835.60 7.3M
2024-01-03 853.40 861.40 827.76 831.00 7.1M
2024-01-02 886.00 886.40 853.40 856.20 4.3M