Ruffer Investment Co

RICA_p
🏛️ 英国 →
289.00
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
2021-12-31 291.60 294.75 291.06 293.00 0.4M
2021-12-30 291.50 293.00 291.00 293.00 0.5M
2021-12-29 294.00 296.00 291.00 292.00 0.6M
2021-12-24 293.78 296.00 292.00 292.00 0.1M
2021-12-23 293.00 296.00 291.00 296.00 0.3M
2021-12-22 292.70 295.00 288.20 292.00 0.9M
2021-12-21 297.00 297.00 290.00 293.00 0.7M
2021-12-20 293.05 297.00 292.00 295.00 0.6M
2021-12-17 291.45 297.00 291.45 295.00 0.6M
2021-12-16 287.00 294.00 287.00 293.00 0.8M
2021-12-15 297.00 298.50 288.50 290.00 1.3M
2021-12-14 298.56 300.00 296.00 297.00 0.2M
2021-12-13 300.00 300.00 296.00 296.00 0.6M
2021-12-10 301.00 301.00 296.00 298.00 0.4M
2021-12-09 298.00 300.00 296.00 299.00 0.6M
2021-12-08 298.58 298.58 295.00 296.00 0.5M
2021-12-07 299.00 299.00 295.00 297.00 0.5M
2021-12-06 295.00 299.00 294.16 295.00 0.5M
2021-12-03 298.25 298.75 295.00 296.00 0.6M
2021-12-02 297.00 300.00 295.54 297.00 0.5M
2021-12-01 298.90 300.00 296.00 299.00 0.5M
2021-11-30 297.00 300.00 295.47 297.00 0.7M
2021-11-29 299.67 300.06 294.00 296.00 0.5M
2021-11-26 300.00 300.02 296.00 297.00 0.6M
2021-11-25 300.25 300.25 296.00 299.00 0.9M
2021-11-24 299.09 301.00 296.00 297.00 0.5M
2021-11-23 298.00 301.00 296.00 298.00 0.5M
2021-11-22 300.00 301.00 297.00 298.00 0.3M
2021-11-19 300.00 302.00 298.00 300.00 0.3M
2021-11-18 302.00 302.00 297.00 301.00 0.5M
2021-11-17 302.33 302.33 299.00 299.00 0.5M
2021-11-16 302.00 302.00 298.00 302.00 0.5M
2021-11-15 302.96 305.00 299.00 302.00 0.7M
2021-11-12 305.29 305.29 301.31 303.30 0.5M
2021-11-11 305.29 305.29 299.32 302.31 0.4M
2021-11-10 303.30 304.29 297.69 303.30 1.0M
2021-11-09 304.29 305.29 300.89 301.31 0.4M
2021-11-08 303.64 305.79 301.31 302.31 0.9M
2021-11-05 303.30 306.00 300.32 301.31 0.4M
2021-11-04 300.02 304.29 298.33 302.31 0.4M
2021-11-03 299.74 300.32 294.35 299.32 0.6M
2021-11-02 303.14 303.30 297.33 299.32 0.6M
2021-11-01 304.29 304.36 300.32 300.32 0.6M
2021-10-29 301.31 304.29 301.31 302.31 1.1M
2021-10-28 301.31 306.28 301.31 302.31 0.6M
2021-10-27 305.81 307.28 299.32 301.31 1.2M
2021-10-26 306.16 307.28 303.30 306.28 0.4M
2021-10-25 307.14 308.07 303.30 305.29 0.6M
2021-10-22 305.27 307.28 303.30 305.29 0.6M
2021-10-21 302.31 306.26 298.33 304.29 0.5M
2021-10-20 299.32 302.09 298.33 300.32 0.8M
2021-10-19 298.33 301.31 296.81 299.32 0.6M
2021-10-18 296.84 299.32 295.59 298.33 1.5M
2021-10-15 295.35 298.33 292.91 296.34 1.0M
2021-10-14 291.37 294.35 289.78 294.35 1.0M
2021-10-13 291.62 291.62 289.13 290.37 0.9M
2021-10-12 292.36 292.36 289.38 292.36 0.4M
2021-10-11 290.01 292.36 288.38 291.37 0.7M
2021-10-08 291.37 292.36 288.38 290.37 0.4M
2021-10-07 289.33 291.37 288.38 290.37 0.5M
2021-10-06 287.83 289.38 285.17 286.89 0.6M
2021-10-05 287.89 290.37 287.39 287.39 0.4M
2021-10-04 289.38 290.37 286.49 287.39 0.4M
2021-10-01 287.51 289.38 284.41 288.38 0.4M
2021-09-30 288.38 290.37 285.76 288.38 0.4M
2021-09-29 285.87 288.38 282.82 287.39 1.4M
2021-09-28 290.37 290.37 283.76 285.40 0.5M
2021-09-27 287.59 291.37 286.10 290.37 0.5M
2021-09-24 290.37 291.37 287.09 287.39 0.3M
2021-09-23 288.68 290.37 285.40 289.38 0.4M
2021-09-22 285.40 287.39 282.17 284.90 0.8M
2021-09-21 287.90 291.37 282.30 283.41 1.0M
2021-09-20 291.29 292.36 287.39 287.39 0.5M
2021-09-17 292.35 292.36 289.38 291.37 0.6M
2021-09-16 288.38 292.36 287.39 291.37 0.5M
2021-09-15 287.39 289.38 285.40 286.40 1.0M
2021-09-14 288.38 289.38 286.40 287.39 0.3M
2021-09-13 287.41 290.37 286.40 286.40 0.3M
2021-09-10 287.39 290.37 287.37 288.38 0.5M
2021-09-09 288.38 288.38 285.40 285.40 0.3M
2021-09-08 286.49 289.38 285.40 287.89 0.3M
2021-09-07 285.40 289.38 285.40 288.38 0.3M
2021-09-06 286.43 289.38 285.76 287.39 0.2M
2021-09-03 287.39 289.38 285.40 287.39 0.3M
2021-09-02 284.41 287.39 284.41 284.41 0.5M
2021-09-01 286.77 289.38 284.61 285.40 0.3M
2021-08-31 287.08 289.38 286.40 288.38 0.4M
2021-08-27 287.39 288.38 286.09 288.38 0.2M
2021-08-26 286.30 288.38 285.40 287.39 2.1M
2021-08-25 285.40 286.40 284.41 285.40 1.4M
2021-08-24 286.40 287.39 285.40 286.40 0.3M
2021-08-23 286.40 288.38 285.17 286.89 0.3M
2021-08-20 285.65 287.39 285.40 286.40 0.3M
2021-08-19 285.51 286.83 284.41 284.41 0.5M
2021-08-18 286.57 288.38 284.41 284.41 0.4M
2021-08-17 286.58 287.84 285.40 287.39 0.3M
2021-08-16 287.04 287.67 286.48 287.39 0.2M
2021-08-13 286.42 287.39 285.40 286.40 0.7M
2021-08-12 285.70 288.38 285.40 286.40 0.3M
2021-08-11 286.59 288.38 285.40 285.40 0.9M
2021-08-10 288.38 288.38 285.40 286.40 0.4M
2021-08-09 287.36 289.38 284.41 288.38 0.5M
2021-08-06 287.34 288.38 285.90 287.89 0.3M
2021-08-05 284.90 287.39 283.41 287.39 0.4M
2021-08-04 285.63 288.38 283.87 285.90 1.2M
2021-08-03 284.63 288.38 283.30 285.40 0.6M
2021-08-02 285.20 287.39 284.41 285.40 0.4M
2021-07-30 283.41 287.39 283.41 286.40 0.3M
2021-07-29 285.07 286.40 283.18 283.41 0.5M
2021-07-28 285.40 287.39 283.22 284.90 0.7M
2021-07-27 285.32 285.40 283.41 283.91 0.4M
2021-07-26 288.29 288.29 283.41 284.41 0.6M
2021-07-23 285.30 288.38 283.19 287.39 0.4M
2021-07-22 283.41 285.59 280.43 284.41 0.7M
2021-07-21 286.00 287.39 281.42 281.42 1.2M
2021-07-20 287.14 288.38 285.18 286.40 0.4M
2021-07-19 284.41 289.38 284.41 286.40 1.1M
2021-07-16 285.40 288.38 284.81 285.40 0.3M
2021-07-15 285.40 287.39 284.41 284.41 0.3M
2021-07-14 286.81 288.38 283.41 283.41 0.9M
2021-07-13 285.40 287.39 283.44 285.40 0.4M
2021-07-12 286.52 288.38 284.41 284.41 0.6M
2021-07-09 285.40 287.39 284.41 285.40 0.3M
2021-07-08 283.17 285.40 281.42 283.41 0.5M
2021-07-07 285.90 287.39 283.41 283.41 0.7M
2021-07-06 285.62 289.38 284.43 284.41 0.3M
2021-07-05 288.38 288.38 283.41 284.90 0.4M
2021-07-02 284.41 287.39 284.41 286.40 0.3M
2021-07-01 285.70 288.38 283.41 284.90 0.4M
2021-06-30 287.59 288.38 283.41 285.40 0.7M
2021-06-29 287.39 290.37 285.40 288.38 0.3M
2021-06-28 291.59 291.59 285.40 286.89 0.4M
2021-06-25 287.03 291.37 287.03 290.37 0.3M
2021-06-24 289.38 289.38 284.71 287.39 0.6M
2021-06-23 293.60 294.35 284.41 285.90 0.9M
2021-06-22 293.36 293.36 290.40 292.36 0.3M
2021-06-21 290.15 294.35 289.62 292.36 0.4M
2021-06-18 296.34 296.34 287.39 287.39 0.5M
2021-06-17 292.36 294.35 289.38 293.36 0.6M
2021-06-16 292.12 295.35 289.38 289.38 0.5M
2021-06-15 294.03 294.35 291.37 292.36 0.3M
2021-06-14 293.12 296.34 291.37 294.35 0.4M
2021-06-11 292.86 296.34 291.90 293.36 0.3M
2021-06-10 289.95 294.35 289.38 290.37 0.6M
2021-06-09 296.34 296.34 289.38 293.36 0.3M
2021-06-08 296.34 297.33 290.37 293.36 0.6M
2021-06-07 294.35 297.33 292.36 293.36 0.5M
2021-06-04 296.34 296.34 292.36 292.36 0.2M
2021-06-03 294.35 297.33 290.37 291.37 0.3M
2021-06-02 293.38 297.33 290.37 294.35 1.4M
2021-06-01 295.35 296.34 291.37 295.35 0.4M
2021-05-28 291.78 295.35 291.37 295.35 0.4M
2021-05-27 291.78 294.35 290.37 291.37 0.4M
2021-05-26 293.36 294.35 289.38 289.38 0.4M
2021-05-25 291.37 293.36 291.33 291.37 0.4M
2021-05-24 290.87 292.36 287.39 292.36 0.5M
2021-05-21 291.36 293.36 288.38 288.88 0.4M
2021-05-20 288.38 292.36 287.39 288.38 1.1M
2021-05-19 284.81 292.36 284.81 291.37 0.5M
2021-05-18 288.38 291.37 285.40 286.89 0.3M
2021-05-17 286.39 290.37 285.16 286.89 0.5M
2021-05-14 284.41 288.38 284.41 285.90 1.1M
2021-05-13 288.38 288.38 283.41 283.41 0.3M
2021-05-12 286.15 289.38 283.41 284.41 1.1M
2021-05-11 289.38 289.38 283.68 285.40 0.5M
2021-05-10 291.69 293.36 287.41 288.38 0.6M
2021-05-07 284.42 291.37 284.42 291.37 0.4M
2021-05-06 285.40 287.39 283.41 286.40 0.4M
2021-05-05 282.42 286.40 282.42 285.40 0.8M
2021-05-04 288.38 288.38 281.42 281.92 0.6M
2021-04-30 284.21 290.37 283.41 283.41 0.7M
2021-04-29 283.41 286.16 282.12 285.40 0.7M
2021-04-28 284.90 287.39 282.57 282.91 0.4M
2021-04-27 284.41 286.61 281.42 282.42 0.5M
2021-04-26 284.49 287.39 282.33 283.41 0.4M
2021-04-23 284.90 288.38 283.71 284.41 0.5M
2021-04-22 287.39 287.39 282.42 284.41 0.8M
2021-04-21 286.74 292.36 282.42 283.41 0.9M
2021-04-20 293.36 293.36 284.41 284.41 0.8M
2021-04-19 290.37 292.36 287.39 292.36 0.7M
2021-04-16 286.64 293.36 284.44 293.36 0.8M
2021-04-15 289.38 289.38 283.41 284.90 0.8M
2021-04-14 288.63 290.37 283.41 284.41 2.2M
2021-04-13 291.37 291.37 285.40 287.39 0.4M
2021-04-12 287.39 288.38 284.41 285.40 0.8M
2021-04-09 288.19 288.38 283.81 284.41 0.4M
2021-04-08 281.42 285.40 281.42 285.40 0.5M
2021-04-07 286.40 287.39 282.42 283.41 1.0M
2021-04-06 289.38 289.38 283.41 283.91 0.5M
2021-04-01 288.38 288.38 283.41 285.40 0.6M
2021-03-31 287.40 289.38 282.42 282.42 1.2M
2021-03-30 288.38 290.37 285.40 287.39 0.5M
2021-03-29 285.40 288.38 282.42 287.39 0.7M
2021-03-26 283.40 286.40 281.42 284.41 0.5M
2021-03-25 282.42 285.40 282.37 283.91 0.5M
2021-03-24 284.41 285.40 280.43 283.41 1.2M
2021-03-23 288.38 288.38 281.42 284.41 0.5M
2021-03-22 283.81 288.38 282.67 285.40 0.4M
2021-03-19 288.38 288.38 281.92 286.40 0.5M
2021-03-18 285.40 285.40 280.43 284.90 0.8M
2021-03-17 286.16 287.39 282.42 283.41 1.0M
2021-03-16 286.40 288.38 280.43 284.41 0.9M
2021-03-15 283.41 286.40 280.43 286.40 0.8M
2021-03-12 277.45 283.41 277.45 282.42 0.5M
2021-03-11 276.45 280.43 276.45 280.43 0.9M
2021-03-10 279.24 281.42 277.45 278.44 0.6M
2021-03-09 278.44 280.43 273.35 278.44 0.7M
2021-03-08 272.17 276.45 268.50 275.46 0.5M
2021-03-05 274.46 278.09 268.50 268.50 0.6M
2021-03-04 279.43 279.43 274.46 274.96 0.7M
2021-03-03 277.94 279.31 274.46 275.46 0.9M
2021-03-02 278.44 279.43 274.46 279.43 0.7M
2021-03-01 275.46 279.43 275.46 276.45 1.0M
2021-02-26 274.22 277.45 272.47 275.46 0.6M
2021-02-25 278.44 278.44 274.46 276.45 1.0M
2021-02-24 275.32 277.45 273.47 275.95 1.4M
2021-02-23 278.44 278.44 272.47 274.96 0.4M
2021-02-22 275.46 276.59 273.47 275.46 0.5M
2021-02-19 276.45 277.45 274.46 276.45 0.4M
2021-02-18 278.44 278.44 273.47 276.45 0.5M
2021-02-17 277.45 278.44 274.46 276.95 0.6M
2021-02-16 277.45 277.45 271.48 277.45 0.5M
2021-02-15 276.45 276.45 270.48 273.47 0.6M
2021-02-12 274.02 276.45 271.48 276.45 0.6M
2021-02-11 277.45 277.45 271.48 271.98 0.9M
2021-02-10 275.91 276.45 269.99 274.96 0.7M
2021-02-09 274.46 275.46 270.48 273.96 0.9M
2021-02-08 273.47 275.46 271.48 273.47 1.0M
2021-02-05 269.45 274.46 262.53 273.47 0.8M
2021-02-04 270.48 270.48 265.51 268.99 0.7M
2021-02-03 263.52 272.47 261.53 266.51 0.5M
2021-02-02 275.46 275.46 265.51 266.51 0.5M
2021-02-01 266.51 276.21 266.51 269.49 1.0M
2021-01-29 263.52 271.48 260.54 267.50 0.5M
2021-01-28 262.53 264.87 255.57 263.03 1.1M
2021-01-27 264.32 265.51 258.55 261.04 0.5M
2021-01-26 266.51 266.51 260.54 264.02 1.2M
2021-01-25 265.49 266.51 261.53 264.52 0.7M
2021-01-22 263.52 265.51 260.54 264.02 0.7M
2021-01-21 265.51 267.00 262.53 265.51 1.0M
2021-01-20 266.01 267.25 260.54 265.51 0.6M
2021-01-19 266.51 266.51 260.54 264.52 0.7M
2021-01-18 265.51 269.25 260.54 265.02 0.7M
2021-01-15 266.51 266.51 260.54 262.53 0.7M
2021-01-14 263.52 266.51 258.55 264.52 1.1M
2021-01-13 262.03 262.03 257.56 260.54 0.3M
2021-01-12 264.52 264.52 258.55 261.04 0.6M
2021-01-11 262.53 264.52 258.55 262.53 0.5M
2021-01-08 263.52 264.02 257.56 260.54 0.7M
2021-01-07 262.53 262.93 256.56 262.53 0.4M
2021-01-06 260.54 262.23 255.07 259.55 0.5M
2021-01-05 265.51 265.51 255.57 257.06 0.4M
2021-01-04 263.52 269.54 258.55 259.55 0.9M