PYX Resources Ltd

PYX
🏛️ 英国 →
0.83
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 38.00 46.50 38.00 47.00 0.7M
2022-12-29 37.00 41.00 35.00 39.55 0.7M
2022-12-28 32.90 37.60 31.10 37.60 0.3M
2022-12-23 32.90 32.90 32.70 32.90 0.0M
2022-12-22 33.93 34.00 31.00 32.50 0.1M
2022-12-21 32.10 32.90 32.10 32.90 0.0M
2022-12-20 32.90 33.70 32.80 32.85 0.0M
2022-12-19 32.10 33.70 32.00 33.70 0.0M
2022-12-16 32.10 33.50 32.00 33.50 0.1M
2022-12-15 33.81 33.81 32.00 32.50 0.0M
2022-12-14 33.80 33.80 33.00 33.80 0.0M
2022-12-13 33.80 35.60 33.00 33.00 0.1M
2022-12-12 33.00 34.20 29.00 34.00 0.3M
2022-12-09 31.10 33.30 28.90 33.30 0.3M
2022-12-08 30.00 32.60 28.00 32.00 0.2M
2022-12-07 33.87 33.87 30.00 30.45 0.0M
2022-12-06 33.80 34.43 32.00 32.35 0.1M
2022-12-05 33.99 34.00 33.90 34.00 0.1M
2022-12-02 33.10 36.40 30.90 34.00 0.2M
2022-12-01 34.10 34.40 33.24 33.75 0.0M
2022-11-30 35.72 37.00 35.00 36.00 0.1M
2022-11-29 34.00 36.00 34.00 36.00 0.0M
2022-11-28 34.60 35.90 34.50 35.90 0.0M
2022-11-25 35.10 36.90 34.60 35.75 0.0M
2022-11-24 35.19 36.81 35.00 36.00 0.0M
2022-11-23 35.67 36.90 35.00 36.50 0.0M
2022-11-22 38.00 38.00 36.00 36.00 0.2M
2022-11-21 39.10 39.10 38.00 39.00 0.1M
2022-11-18 41.10 41.10 39.86 40.00 0.1M
2022-11-17 42.90 43.00 41.00 42.00 0.1M
2022-11-16 42.25 43.00 41.00 41.50 0.1M
2022-11-15 43.00 43.00 43.00 43.00 0.0M
2022-11-14 43.53 43.60 42.00 43.00 0.1M
2022-11-11 42.10 42.90 42.10 42.40 0.0M
2022-11-10 42.96 43.40 42.78 43.20 0.0M
2022-11-09 43.80 43.80 42.10 43.20 0.0M
2022-11-08 43.72 43.80 42.19 42.75 0.0M
2022-11-07 43.40 43.80 41.10 43.00 0.2M
2022-11-04 43.50 44.00 42.00 43.50 0.1M
2022-11-03 42.10 43.80 42.10 42.90 0.1M
2022-11-02 42.00 43.70 41.00 42.90 0.1M
2022-11-01 43.81 43.81 41.10 43.00 0.0M
2022-10-31 43.10 44.00 42.00 43.50 0.3M
2022-10-28 43.20 45.50 41.00 45.00 0.9M
2022-10-27 44.86 44.86 43.00 44.20 0.2M
2022-10-26 43.00 44.00 41.00 44.00 0.1M
2022-10-25 44.00 45.10 43.00 44.80 0.2M
2022-10-24 44.60 44.60 42.50 43.30 0.3M
2022-10-21 45.10 46.20 43.40 43.50 0.3M
2022-10-20 45.50 46.00 41.00 44.90 0.2M
2022-10-19 44.00 47.00 43.90 44.50 0.4M
2022-10-18 45.40 45.90 41.10 43.80 0.3M
2022-10-17 47.00 48.00 43.00 44.05 0.3M
2022-10-14 46.00 49.00 45.00 46.00 0.4M
2022-10-13 43.90 46.00 43.90 45.60 0.3M
2022-10-12 45.10 45.50 41.10 43.10 0.4M
2022-10-11 46.00 47.00 41.10 46.50 0.5M
2022-10-10 45.00 49.00 42.10 48.00 0.7M
2022-10-07 47.00 49.00 46.10 48.50 0.4M
2022-10-06 48.00 52.00 47.00 50.00 0.5M
2022-10-05 53.00 53.60 48.00 49.00 0.5M
2022-10-04 54.00 55.80 52.00 55.00 0.8M
2022-10-03 55.00 60.00 54.00 57.00 0.9M
2022-09-30 50.00 60.00 50.00 58.00 0.7M
2022-09-29 46.90 53.00 45.00 51.50 0.3M
2022-09-28 45.00 47.00 44.90 47.00 0.0M
2022-09-27 45.10 48.00 45.00 48.00 0.0M
2022-09-26 45.10 47.90 45.00 46.90 0.1M
2022-09-23 46.90 46.90 46.80 46.80 0.0M
2022-09-22 45.00 46.90 44.30 46.00 0.0M
2022-09-21 48.40 48.40 46.00 46.80 0.0M
2022-09-20 48.00 49.33 47.00 47.50 0.0M
2022-09-16 52.20 52.20 48.50 49.00 0.1M
2022-09-15 50.40 54.00 49.90 53.00 0.3M
2022-09-14 49.50 55.00 49.00 50.80 0.2M
2022-09-13 48.50 57.00 48.50 49.75 0.3M
2022-09-12 49.60 53.00 49.50 53.00 0.1M
2022-09-09 46.50 53.00 46.50 53.00 0.2M
2022-09-08 49.90 49.90 47.20 49.00 0.0M
2022-09-07 49.00 51.00 48.00 51.00 0.0M
2022-09-06 49.10 51.00 49.10 51.00 0.0M
2022-09-05 49.19 50.72 49.19 50.00 0.0M
2022-09-02 53.44 58.00 48.50 52.00 0.2M
2022-09-01 57.00 61.00 55.00 59.00 0.4M
2022-08-31 55.00 63.00 53.00 63.00 0.4M
2022-08-30 50.40 62.00 50.20 61.00 0.3M
2022-08-26 50.00 52.62 50.00 51.10 0.0M
2022-08-25 52.80 53.00 50.20 53.00 0.0M
2022-08-24 51.20 53.00 50.00 53.00 0.0M
2022-08-23 53.20 55.00 51.00 55.00 0.0M
2022-08-22 53.00 56.00 53.00 56.00 0.0M
2022-08-19 52.00 56.00 52.00 56.00 0.1M
2022-08-18 54.80 55.00 54.80 55.00 0.0M
2022-08-17 54.62 55.00 53.20 55.00 0.0M
2022-08-16 54.80 54.80 53.00 53.00 0.0M
2022-08-15 53.00 55.00 52.80 55.00 0.0M
2022-08-12 51.60 55.00 51.60 55.00 0.0M
2022-08-11 55.00 55.00 53.00 54.00 0.0M
2022-08-10 53.20 55.00 53.00 55.00 0.0M
2022-08-09 53.00 57.00 53.00 57.00 0.0M
2022-08-08 57.80 58.00 57.80 58.00 0.0M
2022-08-05 57.67 57.80 55.20 56.50 0.0M
2022-08-04 55.15 58.00 55.00 58.00 0.0M
2022-08-03 58.20 58.20 56.00 56.00 0.0M
2022-08-02 58.80 60.00 58.20 59.50 0.0M
2022-08-01 59.86 59.86 57.20 59.80 0.0M
2022-07-29 53.00 62.00 51.00 61.60 0.8M
2022-07-28 45.90 53.60 45.90 53.00 0.3M
2022-07-27 45.10 46.81 45.00 46.00 0.0M
2022-07-26 47.00 47.00 46.00 46.50 0.0M
2022-07-25 47.00 49.50 46.00 47.90 0.3M
2022-07-22 44.00 49.50 44.00 48.00 0.3M
2022-07-21 52.00 52.00 45.00 45.50 0.2M
2022-07-20 50.00 53.00 47.90 53.00 0.1M
2022-07-19 52.00 52.80 50.00 51.00 0.0M
2022-07-18 52.00 53.00 52.00 53.50 0.0M
2022-07-15 52.00 52.05 52.00 52.50 0.0M
2022-07-14 53.00 54.00 53.00 54.00 0.0M
2022-07-13 55.67 56.00 53.00 56.00 0.0M
2022-07-12 55.00 56.00 53.00 56.00 0.0M
2022-07-11 57.00 58.00 55.00 58.00 0.0M
2022-07-08 61.40 61.40 58.00 58.00 0.1M
2022-07-07 61.40 62.00 58.40 62.00 0.0M
2022-07-06 64.60 64.60 61.48 61.60 0.0M
2022-07-05 61.40 64.00 61.40 63.00 0.0M
2022-07-04 66.00 67.66 65.00 66.80 0.0M
2022-07-01 70.00 70.72 66.00 70.00 0.1M
2022-06-30 67.19 73.00 63.00 70.00 0.4M
2022-06-29 64.00 67.00 63.39 67.00 0.2M
2022-06-28 63.20 67.80 63.00 66.00 0.1M
2022-06-27 61.00 66.00 60.95 65.60 0.3M
2022-06-24 58.20 61.00 54.20 61.00 0.2M
2022-06-23 56.40 58.20 56.40 57.40 0.0M
2022-06-22 58.40 58.40 54.00 57.10 0.0M
2022-06-21 56.40 57.00 56.40 56.70 0.0M
2022-06-20 55.00 57.00 55.00 57.00 0.0M
2022-06-17 61.80 62.00 57.00 58.60 0.0M
2022-06-16 60.00 61.80 59.95 60.50 0.0M
2022-06-15 60.20 64.00 60.00 64.00 0.0M
2022-06-14 59.20 63.80 59.00 63.00 0.0M
2022-06-13 58.20 62.80 58.00 62.40 0.0M
2022-06-10 58.20 60.80 58.00 60.00 0.0M
2022-06-09 64.00 64.00 58.20 63.00 0.0M
2022-06-08 59.00 64.00 58.00 62.50 0.0M
2022-06-07 60.60 63.80 59.19 62.80 0.0M
2022-06-06 66.00 66.00 62.00 63.20 0.0M
2022-06-01 68.00 68.00 63.00 64.50 0.1M
2022-05-31 60.80 69.80 60.80 68.00 0.4M
2022-05-30 59.00 62.40 58.00 60.00 0.0M
2022-05-27 60.00 64.57 60.00 61.00 0.0M
2022-05-26 63.00 65.00 62.20 65.00 0.1M
2022-05-25 59.20 62.00 59.00 62.00 0.0M
2022-05-24 59.00 63.00 59.00 63.00 0.1M
2022-05-23 63.00 63.00 60.00 61.60 0.0M
2022-05-20 60.00 60.00 60.00 60.00 0.0M
2022-05-19 60.15 63.00 60.15 63.00 0.0M
2022-05-18 63.00 63.00 61.00 62.00 0.1M
2022-05-17 65.10 65.40 65.10 65.40 0.0M
2022-05-16 66.00 66.00 65.20 65.40 0.0M
2022-05-13 65.71 66.00 63.20 64.50 0.0M
2022-05-12 63.00 65.80 63.00 65.00 0.0M
2022-05-11 63.20 64.00 63.20 64.00 0.0M
2022-05-10 63.20 69.00 63.00 66.00 0.0M
2022-05-09 66.00 66.00 63.20 66.00 0.0M
2022-05-06 69.60 69.60 64.00 66.00 0.0M
2022-05-05 68.00 69.60 68.00 69.60 0.1M
2022-05-04 67.80 68.00 64.40 68.00 0.0M
2022-05-03 68.00 68.00 64.20 66.20 0.0M
2022-04-29 64.60 70.00 61.29 69.60 0.2M
2022-04-28 64.80 64.80 62.40 63.00 0.0M
2022-04-27 64.74 64.80 62.40 62.40 0.1M
2022-04-26 61.91 62.00 60.29 62.00 0.0M
2022-04-25 60.40 62.80 60.40 62.00 0.1M
2022-04-22 64.00 64.00 60.40 63.00 0.0M
2022-04-21 66.00 66.00 62.00 63.00 0.0M
2022-04-20 63.53 65.87 63.40 65.00 0.0M
2022-04-19 66.00 66.00 65.87 64.70 0.0M
2022-04-14 66.82 66.82 63.40 66.00 0.0M
2022-04-13 65.68 66.00 63.40 66.00 0.0M
2022-04-12 63.57 67.00 63.57 67.00 0.0M
2022-04-11 67.77 67.77 66.80 67.00 0.0M
2022-04-08 64.20 68.00 64.00 68.00 0.1M
2022-04-07 68.62 68.62 65.00 65.00 0.0M
2022-04-06 68.00 69.00 65.00 69.00 0.0M
2022-04-05 68.00 72.34 66.20 70.60 0.1M
2022-04-04 76.00 76.00 68.20 75.80 0.3M
2022-04-01 74.00 82.00 70.00 80.00 0.8M
2022-03-31 67.80 74.00 65.00 74.00 0.4M
2022-03-30 68.80 69.00 65.00 65.20 0.0M
2022-03-29 68.20 69.80 67.00 69.80 0.0M
2022-03-28 70.50 75.00 67.00 71.00 0.3M
2022-03-25 68.00 75.00 61.45 74.00 0.3M
2022-03-24 71.00 72.00 69.40 70.00 0.1M
2022-03-23 74.00 75.00 68.40 72.40 0.4M
2022-03-22 70.40 73.00 70.00 73.00 0.1M
2022-03-21 75.00 75.00 69.00 69.70 0.0M
2022-03-18 74.30 74.80 68.80 72.90 0.0M
2022-03-17 70.00 76.00 70.00 74.60 0.2M
2022-03-16 68.20 74.00 66.00 74.00 0.1M
2022-03-15 75.20 75.20 69.00 72.00 0.0M
2022-03-14 76.00 78.00 72.00 76.50 0.3M
2022-03-11 61.92 76.08 61.92 76.00 0.5M
2022-03-10 60.20 64.00 59.80 64.00 0.1M
2022-03-09 60.00 63.00 60.00 63.00 0.0M
2022-03-08 61.20 63.00 60.05 63.00 0.0M
2022-03-07 58.29 63.60 58.29 63.60 0.1M
2022-03-04 59.20 62.00 59.00 62.00 0.0M
2022-03-03 59.60 62.80 59.29 62.50 0.2M
2022-03-02 54.00 59.60 53.00 59.60 0.1M
2022-03-01 59.19 59.40 55.00 56.00 0.0M
2022-02-28 59.19 59.60 55.20 59.60 0.0M
2022-02-25 59.29 59.60 59.29 59.60 0.0M
2022-02-24 57.20 59.60 57.20 59.40 0.0M
2022-02-23 56.40 59.60 56.40 59.00 0.0M
2022-02-22 57.20 59.40 56.40 58.80 0.0M
2022-02-21 57.20 58.60 56.60 57.80 0.1M
2022-02-18 58.00 59.40 57.00 59.40 0.0M
2022-02-17 62.20 62.20 59.00 59.80 0.0M
2022-02-16 65.00 66.60 65.00 66.00 0.1M
2022-02-15 66.00 66.00 62.00 65.00 0.0M
2022-02-14 68.81 68.81 65.39 67.00 0.0M
2022-02-11 65.80 69.60 65.80 69.40 0.2M
2022-02-10 66.20 66.20 66.20 64.60 0.0M
2022-02-09 64.00 67.00 63.00 65.20 0.1M
2022-02-08 66.80 67.00 66.80 67.00 0.0M
2022-02-07 65.00 67.00 63.80 65.40 0.2M
2022-02-04 61.20 66.00 61.00 66.00 0.1M
2022-02-03 66.00 66.80 63.00 66.00 0.0M
2022-02-02 70.00 70.00 66.00 67.00 0.0M
2022-02-01 66.20 70.00 64.80 70.00 0.1M
2022-01-31 62.00 70.00 62.00 70.00 0.3M
2022-01-28 60.00 63.04 58.40 62.00 0.1M
2022-01-27 60.25 66.00 58.40 66.00 0.4M
2022-01-26 65.60 65.60 64.00 64.80 0.1M
2022-01-25 62.00 66.00 62.00 65.00 0.1M
2022-01-24 66.00 67.00 64.90 65.00 0.1M
2022-01-21 66.80 66.80 65.00 65.00 0.0M
2022-01-20 69.00 69.00 67.00 67.00 0.1M
2022-01-19 66.85 69.00 66.85 68.00 0.1M
2022-01-18 67.00 68.60 67.00 68.60 0.0M
2022-01-17 68.50 71.00 68.40 68.60 0.1M
2022-01-14 76.00 76.00 73.57 73.30 0.1M
2022-01-13 72.80 76.00 72.80 76.00 0.3M
2022-01-12 71.80 76.00 71.00 71.50 0.4M
2022-01-11 71.00 72.00 69.20 72.00 0.2M
2022-01-10 70.00 71.00 70.00 70.00 0.1M
2022-01-07 69.50 69.50 69.50 69.50 0.0M
2022-01-06 71.00 71.00 69.05 70.00 0.1M
2022-01-05 70.00 72.00 69.34 70.50 0.2M
2022-01-04 70.00 72.60 68.00 69.50 0.2M