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
2023-12-29 15.30 16.87 15.30 16.65 0.0M
2023-12-28 15.50 16.25 15.30 16.25 0.1M
2023-12-27 15.30 15.50 15.00 15.50 0.0M
2023-12-22 15.23 15.35 15.23 15.35 0.0M
2023-12-21 15.40 15.40 15.40 15.40 0.0M
2023-12-20 14.69 15.45 14.69 15.45 0.0M
2023-12-19 15.00 15.45 15.00 15.45 0.0M
2023-12-18 15.35 15.60 15.05 15.60 0.0M
2023-12-15 16.20 16.20 15.05 15.40 0.0M
2023-12-14 15.90 15.90 15.90 15.90 0.0M
2023-12-13 15.35 15.95 15.00 15.50 1.4M
2023-12-12 15.41 15.41 15.41 16.85 0.0M
2023-12-11 15.36 16.45 15.36 15.88 0.0M
2023-12-08 16.45 16.50 16.00 16.30 0.1M
2023-12-07 15.25 16.00 15.20 15.90 2.3M
2023-12-06 15.05 16.30 15.05 15.93 1.9M
2023-12-05 16.80 16.80 16.70 16.70 0.0M
2023-12-04 15.15 15.15 15.15 16.43 0.0M
2023-12-01 17.35 17.65 15.50 16.00 1.0M
2023-11-30 16.14 17.80 15.55 17.25 1.7M
2023-11-29 15.52 17.00 15.50 16.45 1.4M
2023-11-28 15.64 17.00 15.45 16.48 0.5M
2023-11-27 15.85 16.20 15.80 15.88 0.3M
2023-11-24 16.90 17.30 16.30 17.03 1.1M
2023-11-23 17.00 17.00 16.40 16.53 0.0M
2023-11-22 16.05 16.20 16.00 16.00 0.1M
2023-11-21 15.05 16.05 15.00 15.58 0.0M
2023-11-20 16.45 16.50 15.50 15.60 0.4M
2023-11-17 16.93 16.93 16.50 16.40 0.1M
2023-11-16 16.73 16.73 16.73 16.73 0.0M
2023-11-15 17.69 17.69 16.88 16.73 0.0M
2023-11-14 16.88 16.88 16.88 16.73 0.0M
2023-11-13 17.15 17.15 17.15 17.15 0.0M
2023-11-10 16.75 16.75 16.75 16.75 0.0M
2023-11-09 16.99 16.99 16.95 17.15 0.0M
2023-11-08 17.00 17.00 17.00 17.00 0.0M
2023-11-07 17.00 17.00 16.99 16.98 0.0M
2023-11-06 17.41 17.41 16.55 16.95 0.0M
2023-11-03 16.05 18.80 16.00 17.13 2.4M
2023-11-02 17.95 18.00 15.90 16.25 1.6M
2023-11-01 18.00 18.05 17.00 17.00 0.3M
2023-10-31 17.95 19.00 17.00 18.45 1.7M
2023-10-30 18.09 19.95 17.55 18.45 0.3M
2023-10-27 18.45 19.95 17.55 19.00 0.2M
2023-10-26 20.20 20.20 16.15 18.33 1.3M
2023-10-25 20.05 20.05 18.95 19.78 0.1M
2023-10-24 19.00 20.80 19.00 20.00 0.0M
2023-10-23 20.50 20.50 20.50 20.50 0.0M
2023-10-20 20.50 22.40 19.95 20.00 0.1M
2023-10-19 22.78 22.78 22.78 21.95 0.0M
2023-10-18 20.62 21.00 20.50 21.95 0.0M
2023-10-17 21.70 21.70 21.70 21.70 0.0M
2023-10-16 22.78 22.78 22.78 21.70 0.0M
2023-10-13 21.70 21.70 21.70 21.70 0.0M
2023-10-12 20.74 20.74 20.74 21.70 0.0M
2023-10-11 21.70 21.70 21.70 21.70 0.0M
2023-10-10 21.20 21.20 21.20 21.70 0.0M
2023-10-09 21.10 21.10 21.00 21.70 0.1M
2023-10-06 22.25 22.25 22.25 22.25 0.0M
2023-10-05 21.21 21.21 21.21 22.15 0.0M
2023-10-04 22.90 22.90 21.30 21.15 0.1M
2023-10-03 22.25 22.25 22.25 22.25 0.0M
2023-10-02 22.60 22.60 22.00 22.20 0.1M
2023-09-29 22.60 23.50 21.00 23.30 0.2M
2023-09-28 20.90 25.00 20.90 23.15 1.2M
2023-09-27 20.10 21.90 19.10 21.85 0.3M
2023-09-26 22.76 22.76 20.90 21.40 0.1M
2023-09-25 21.20 21.20 21.20 22.25 0.0M
2023-09-22 21.96 21.96 21.20 21.20 0.0M
2023-09-21 21.90 21.90 21.90 21.55 0.0M
2023-09-20 22.35 22.35 22.35 22.35 0.0M
2023-09-19 21.20 22.50 21.20 21.75 0.1M
2023-09-18 23.79 23.79 21.53 22.00 0.1M
2023-09-15 21.60 21.60 21.60 22.95 0.0M
2023-09-14 22.30 22.30 22.10 22.65 0.0M
2023-09-13 21.29 23.90 21.16 23.65 0.3M
2023-09-12 21.73 23.90 21.50 23.50 0.0M
2023-09-11 23.67 23.90 21.60 23.10 0.1M
2023-09-08 21.50 22.90 21.00 22.45 0.1M
2023-09-07 21.50 22.20 21.50 22.45 0.2M
2023-09-06 21.67 22.50 21.09 21.90 0.6M
2023-09-05 22.48 23.00 21.99 23.00 0.1M
2023-09-04 22.10 22.10 22.10 22.95 0.0M
2023-09-01 23.81 24.00 23.81 24.00 0.0M
2023-08-31 22.95 24.00 22.13 23.75 0.3M
2023-08-30 25.75 25.75 24.00 24.00 0.0M
2023-08-29 23.05 25.81 23.05 24.40 0.0M
2023-08-25 23.20 23.20 23.20 24.40 0.0M
2023-08-24 25.75 25.75 25.75 24.40 0.0M
2023-08-23 25.90 25.90 23.96 23.75 0.0M
2023-08-22 25.09 25.09 23.50 25.00 0.0M
2023-08-21 27.24 27.30 24.00 25.30 0.1M
2023-08-18 27.30 27.40 24.10 25.75 0.1M
2023-08-17 25.90 27.00 25.50 26.60 0.1M
2023-08-16 25.81 25.81 24.00 25.25 0.0M
2023-08-15 25.81 25.81 24.00 24.30 0.0M
2023-08-14 26.30 26.30 24.00 25.25 0.1M
2023-08-11 26.20 26.30 24.40 25.40 0.0M
2023-08-10 21.10 26.40 21.10 26.05 0.8M
2023-08-09 22.70 22.70 21.00 22.50 0.1M
2023-08-08 22.91 22.91 21.20 22.20 0.0M
2023-08-07 22.50 23.00 21.70 22.85 0.4M
2023-08-04 20.40 20.40 20.40 21.95 0.0M
2023-08-03 20.01 21.70 19.81 21.00 0.0M
2023-08-02 20.10 20.10 19.98 21.25 0.1M
2023-08-01 20.00 20.00 20.00 21.30 0.0M
2023-07-31 22.77 22.77 22.77 22.70 0.0M
2023-07-28 22.70 22.70 22.50 22.50 0.0M
2023-07-27 20.19 21.90 20.19 21.00 0.0M
2023-07-26 21.30 21.80 21.00 21.80 0.1M
2023-07-25 20.72 22.89 20.72 21.75 0.3M
2023-07-24 22.91 23.00 21.12 23.00 0.0M
2023-07-21 21.90 23.40 20.10 23.40 0.1M
2023-07-20 21.94 22.00 20.10 21.00 0.4M
2023-07-19 21.60 23.00 21.50 22.25 0.1M
2023-07-18 21.22 22.32 21.22 22.70 0.0M
2023-07-17 21.26 24.20 21.26 23.40 0.2M
2023-07-14 21.23 23.00 21.10 22.05 0.0M
2023-07-13 23.29 23.29 21.00 21.50 0.4M
2023-07-12 23.40 23.40 23.40 23.40 0.0M
2023-07-11 22.24 23.00 22.00 23.20 0.2M
2023-07-10 23.00 23.00 22.24 23.50 0.1M
2023-07-07 22.24 24.90 22.00 22.50 0.1M
2023-07-06 23.00 23.00 23.00 23.50 0.1M
2023-07-05 24.85 24.85 23.00 23.75 0.1M
2023-07-04 24.58 24.58 22.15 23.75 0.0M
2023-07-03 24.82 24.82 23.29 24.05 0.0M
2023-06-30 24.90 24.90 23.00 24.30 0.2M
2023-06-29 24.98 25.00 23.40 24.20 0.1M
2023-06-28 23.90 24.00 23.90 24.00 0.0M
2023-06-27 23.10 23.20 23.00 23.75 0.6M
2023-06-26 23.19 24.72 22.00 24.00 2.0M
2023-06-23 26.00 26.00 23.00 24.85 1.5M
2023-06-22 24.91 25.41 23.20 25.30 0.1M
2023-06-21 24.00 25.48 23.15 24.85 0.1M
2023-06-20 21.96 24.00 21.96 24.00 0.1M
2023-06-19 23.67 23.67 21.24 23.65 0.0M
2023-06-16 23.80 23.80 21.60 23.00 0.1M
2023-06-15 23.57 23.58 21.42 22.50 0.0M
2023-06-14 23.80 23.80 20.83 22.50 0.0M
2023-06-13 22.62 23.80 21.00 23.50 0.6M
2023-06-12 22.48 22.48 21.83 21.85 0.0M
2023-06-09 21.40 21.50 21.40 20.55 0.1M
2023-06-08 21.50 21.98 20.98 21.25 0.3M
2023-06-07 23.00 23.00 21.00 20.85 0.2M
2023-06-06 21.46 23.00 19.87 23.00 1.6M
2023-06-05 19.55 23.00 19.50 21.90 1.5M
2023-06-02 19.65 21.40 19.65 21.00 0.0M
2023-06-01 20.93 21.33 19.50 20.70 0.0M
2023-05-31 18.25 21.60 18.00 21.60 0.9M
2023-05-30 19.95 20.00 19.75 20.13 0.2M
2023-05-26 17.19 19.66 17.00 18.75 0.7M
2023-05-25 17.62 17.65 17.60 18.00 0.1M
2023-05-24 17.75 20.20 17.70 18.35 0.1M
2023-05-23 18.05 19.00 17.81 18.73 0.1M
2023-05-22 18.78 20.90 18.00 18.70 0.3M
2023-05-19 20.20 20.40 18.52 20.40 0.0M
2023-05-18 18.48 20.20 18.48 20.20 0.0M
2023-05-17 19.40 19.40 18.95 19.68 0.1M
2023-05-16 21.00 21.77 19.20 20.15 0.1M
2023-05-15 20.88 21.00 18.63 21.00 0.0M
2023-05-12 20.88 20.88 18.00 20.55 0.4M
2023-05-11 17.65 20.53 17.65 18.25 0.4M
2023-05-10 18.75 18.93 17.60 17.80 0.2M
2023-05-09 19.00 19.05 18.00 18.50 0.4M
2023-05-05 18.23 18.50 17.97 18.43 0.2M
2023-05-04 18.75 19.25 17.00 18.75 1.8M
2023-05-03 17.40 18.55 17.00 17.78 0.7M
2023-05-02 18.43 18.43 16.50 16.53 0.1M
2023-04-28 16.50 18.44 16.50 17.30 0.1M
2023-04-27 16.60 16.60 16.60 17.50 0.0M
2023-04-26 16.63 18.40 16.50 17.50 0.0M
2023-04-25 17.93 17.93 17.93 17.25 0.0M
2023-04-24 17.20 18.00 16.55 17.23 0.1M
2023-04-21 17.40 17.40 17.40 17.28 0.0M
2023-04-20 17.60 17.60 17.60 17.50 0.0M
2023-04-19 16.21 17.05 16.21 16.53 0.0M
2023-04-18 17.85 17.85 16.60 17.13 0.0M
2023-04-17 17.70 17.90 16.60 17.00 0.0M
2023-04-14 16.95 17.00 16.20 17.30 0.0M
2023-04-13 16.96 16.96 16.20 16.38 0.1M
2023-04-12 16.50 16.77 16.25 16.60 0.1M
2023-04-11 17.71 17.71 17.25 17.50 0.0M
2023-04-06 17.71 17.74 17.00 17.38 0.0M
2023-04-05 17.95 17.95 16.96 17.15 0.1M
2023-04-04 18.68 18.75 17.33 17.50 0.0M
2023-04-03 20.53 20.53 17.13 18.10 0.1M
2023-03-31 20.23 21.00 18.60 20.00 0.2M
2023-03-30 18.50 20.40 18.50 20.40 0.0M
2023-03-29 18.36 20.40 18.36 20.40 0.0M
2023-03-28 16.63 21.00 16.63 20.00 2.2M
2023-03-27 17.61 17.61 16.63 17.00 0.0M
2023-03-24 17.00 18.00 17.00 17.23 0.0M
2023-03-23 17.25 17.25 17.25 17.25 0.0M
2023-03-22 17.65 18.20 16.93 17.00 0.2M
2023-03-21 17.64 17.64 17.00 17.38 0.0M
2023-03-20 18.73 18.73 17.00 17.00 0.1M
2023-03-17 17.50 19.00 16.57 18.00 3.3M
2023-03-16 17.50 18.42 17.05 17.50 0.0M
2023-03-15 17.63 17.63 16.70 16.70 0.0M
2023-03-14 16.75 17.70 16.75 17.70 0.3M
2023-03-13 16.20 17.00 16.20 17.25 0.1M
2023-03-10 17.63 17.63 16.32 16.70 0.0M
2023-03-09 17.00 17.00 16.31 16.85 0.0M
2023-03-08 16.32 16.65 16.32 16.78 0.2M
2023-03-07 16.32 16.32 16.32 16.63 0.0M
2023-03-06 16.25 16.25 16.20 16.85 0.0M
2023-03-03 17.34 17.34 16.31 17.20 0.0M
2023-03-02 16.80 17.00 16.60 16.80 0.2M
2023-03-01 17.85 17.85 16.35 16.33 1.3M
2023-02-28 18.00 18.90 18.00 18.45 0.1M
2023-02-27 19.55 19.55 17.91 18.18 0.1M
2023-02-24 20.10 20.40 18.50 20.00 1.1M
2023-02-23 18.95 21.10 18.80 20.50 4.3M
2023-02-22 18.64 19.90 17.60 18.65 1.9M
2023-02-21 21.20 21.20 17.25 19.80 1.7M
2023-02-20 17.00 22.93 16.24 21.40 6.6M
2023-02-17 16.20 18.00 16.20 18.63 6.7M
2023-02-16 17.44 17.44 16.20 16.85 0.3M
2023-02-15 17.75 17.75 16.20 17.05 0.5M
2023-02-14 17.00 18.00 16.20 17.30 0.2M
2023-02-13 18.90 18.90 16.58 17.55 0.5M
2023-02-10 18.85 18.96 18.20 18.50 0.4M
2023-02-09 20.54 22.45 18.00 19.20 1.1M
2023-02-08 19.50 21.00 18.30 20.40 1.1M
2023-02-07 17.98 17.98 16.28 17.10 0.7M
2023-02-06 18.00 18.45 17.00 17.70 1.1M
2023-02-03 16.75 18.99 16.75 17.63 1.7M
2023-02-02 15.25 16.00 15.00 15.88 0.3M
2023-02-01 15.55 16.39 15.00 15.75 0.1M
2023-01-31 16.05 16.05 15.00 16.00 0.4M
2023-01-30 18.60 18.60 16.00 16.50 1.4M
2023-01-27 19.50 19.50 19.00 19.00 0.1M
2023-01-26 19.93 20.00 19.55 20.00 0.1M
2023-01-25 19.93 21.00 19.59 20.50 0.1M
2023-01-24 20.05 20.50 19.16 20.50 0.5M
2023-01-23 20.00 21.00 19.14 20.50 0.1M
2023-01-20 20.50 22.00 20.00 21.50 0.2M
2023-01-19 22.14 23.24 22.00 22.50 0.1M
2023-01-18 24.00 24.60 21.00 23.40 0.2M
2023-01-17 21.70 24.50 20.00 24.50 0.5M
2023-01-16 23.00 24.00 20.45 23.50 0.6M
2023-01-13 23.00 24.50 21.00 24.50 0.4M
2023-01-12 26.00 27.90 20.00 24.90 1.3M
2023-01-11 27.00 28.50 26.00 27.65 0.3M
2023-01-10 28.10 29.71 28.00 28.95 0.0M
2023-01-09 29.00 29.90 28.00 28.95 0.1M
2023-01-06 31.81 31.81 30.00 31.00 0.0M
2023-01-05 35.00 35.00 30.00 31.00 0.1M
2023-01-04 40.00 40.90 33.60 37.10 0.3M
2023-01-03 45.00 45.88 40.00 41.75 0.3M