Team PLC

TEAMT
🏛️ 英国 →
29.50
最后更新: 2025-10-06
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
2025-10-06 29.50 29.50 29.50 29.50 0.0M
2025-10-03 29.50 29.50 29.50 29.50 0.0M
2025-10-02 29.50 31.00 30.85 31.00 0.0M
2025-10-01 29.50 29.50 29.50 29.50 0.0M
2025-09-30 29.50 29.50 29.50 29.50 0.0M
2025-09-29 34.50 33.00 30.00 29.00 0.1M
2025-09-26 34.50 34.50 34.50 34.50 0.0M
2025-09-25 34.50 33.03 32.40 34.50 0.0M
2025-09-24 34.50 34.50 34.50 34.50 0.0M
2025-09-23 34.50 34.50 34.50 34.50 0.0M
2025-09-22 34.50 34.50 34.50 34.50 0.0M
2025-09-21 34.50 34.50 34.50 34.50 0.0M
2025-09-19 34.50 34.50 34.50 34.50 0.0M
2025-09-18 34.50 35.00 34.50 34.50 0.0M
2025-09-17 34.50 34.50 34.50 34.50 0.0M
2025-09-16 34.50 33.06 33.06 34.50 0.0M
2025-09-15 35.00 36.00 33.00 34.50 0.0M
2025-09-12 35.00 36.00 36.00 36.00 0.0M
2025-09-11 35.00 35.00 35.00 35.00 0.0M
2025-09-10 35.00 36.00 33.40 36.00 0.0M
2025-09-09 35.00 35.90 34.00 35.00 0.0M
2025-09-08 35.00 34.45 34.45 35.00 0.0M
2025-09-05 35.50 36.00 34.05 35.00 0.8M
2025-09-04 35.50 35.50 35.50 35.50 0.0M
2025-09-03 35.50 35.50 35.50 35.50 0.0M
2025-09-02 35.50 37.00 34.00 35.50 0.2M
2025-09-01 35.50 35.50 35.50 35.50 0.1M
2025-08-29 35.00 36.94 34.50 35.50 0.2M
2025-08-28 35.50 34.00 34.00 35.00 0.0M
2025-08-27 35.50 34.00 34.00 35.50 0.0M
2025-08-26 36.00 34.00 34.00 35.50 0.0M
2025-08-22 36.00 36.00 36.00 36.00 0.0M
2025-08-21 38.00 38.00 38.00 38.00 0.0M
2025-08-20 38.00 38.00 38.00 38.00 0.0M
2025-08-19 38.50 40.00 40.00 38.50 0.0M
2025-08-18 38.50 40.00 40.00 38.50 0.0M
2025-08-15 38.50 40.00 36.00 38.50 0.0M
2025-08-14 38.50 38.50 38.50 38.50 0.0M
2025-08-13 38.50 37.00 37.00 38.50 0.0M
2025-08-12 38.50 37.30 37.30 38.50 0.0M
2025-08-11 38.50 37.30 36.20 38.50 0.0M
2025-08-08 38.50 39.00 37.35 38.50 0.0M
2025-08-07 38.50 39.06 37.00 38.50 0.0M
2025-08-06 39.00 37.35 37.35 38.50 0.0M
2025-08-05 40.50 40.00 39.74 39.00 0.0M
2025-08-04 38.50 41.00 40.00 40.50 0.1M
2025-08-03 38.50 38.50 38.50 38.50 0.0M
2025-08-01 38.50 38.50 38.50 38.50 0.0M
2025-07-31 38.50 41.50 37.45 38.50 0.8M
2025-07-30 38.50 37.25 37.25 38.50 0.0M
2025-07-29 38.50 38.50 38.50 38.50 0.0M
2025-07-28 37.00 41.70 35.00 38.50 0.2M
2025-07-25 35.00 40.75 34.00 36.00 1.0M
2025-07-24 34.00 38.00 32.00 35.00 0.1M
2025-07-23 34.00 32.00 32.00 34.00 0.0M
2025-07-22 34.00 34.00 34.00 34.00 0.0M
2025-07-21 29.70 34.00 29.00 34.00 0.1M
2025-07-18 30.50 30.00 29.20 29.70 0.2M
2025-07-17 31.00 31.25 30.00 30.50 0.1M
2025-07-16 31.00 30.00 30.00 31.00 0.0M
2025-07-15 31.00 31.00 31.00 31.00 0.0M
2025-07-14 31.50 32.00 30.00 31.00 0.3M
2025-07-11 31.50 33.00 30.00 31.50 0.0M
2025-07-10 31.50 31.50 31.50 31.50 0.0M
2025-07-09 31.50 31.50 31.50 31.50 0.0M
2025-07-08 33.50 35.00 30.05 31.50 0.2M
2025-07-07 33.50 35.00 32.09 33.50 0.0M
2025-07-04 33.50 35.00 32.00 33.50 0.1M
2025-07-03 33.50 33.50 33.50 33.50 0.0M
2025-07-02 33.50 35.00 32.00 33.50 0.0M
2025-07-01 34.00 35.00 32.30 33.50 0.1M
2025-06-30 39.00 38.05 34.73 34.00 0.2M
2025-06-27 39.00 39.80 39.80 39.00 0.0M
2025-06-26 39.00 40.00 39.90 39.00 0.0M
2025-06-25 39.00 40.00 38.00 39.00 0.2M
2025-06-24 39.00 38.10 38.10 39.00 0.0M
2025-06-23 39.00 39.96 38.25 39.00 0.1M
2025-06-20 39.00 39.00 38.82 39.00 0.1M
2025-06-19 39.00 40.00 38.80 39.00 0.0M
2025-06-18 39.00 40.00 38.00 39.00 0.1M
2025-06-17 39.00 40.00 38.00 39.00 0.2M
2025-06-16 39.00 40.00 38.00 39.00 0.8M
2025-06-13 34.50 40.00 29.00 38.50 0.5M
2025-06-12 32.50 38.00 33.00 34.50 0.4M
2025-06-11 31.00 35.00 30.75 33.00 0.8M
2025-06-10 30.50 32.00 30.50 31.00 0.2M
2025-06-09 29.50 31.00 30.00 31.00 0.5M
2025-06-06 29.50 31.00 28.00 29.50 0.1M
2025-06-05 29.50 33.50 31.00 29.50 0.1M
2025-06-04 29.50 32.50 28.00 29.50 0.1M
2025-06-03 29.50 31.00 28.00 29.50 0.1M
2025-06-02 29.50 29.50 29.50 29.50 0.0M
2025-05-30 29.50 32.15 28.00 29.50 0.1M
2025-05-29 29.00 32.19 28.00 29.50 0.1M
2025-05-28 29.00 30.00 28.00 29.00 0.0M
2025-05-27 29.00 30.00 30.00 29.00 0.0M
2025-05-23 29.00 29.00 28.00 29.00 0.0M
2025-05-22 27.50 30.00 29.00 29.00 0.0M
2025-05-21 26.00 28.50 25.00 27.50 0.0M
2025-05-20 26.00 27.00 25.00 26.00 0.0M
2025-05-19 26.00 27.00 26.40 26.00 0.0M
2025-05-16 26.00 25.70 25.70 26.00 0.0M
2025-05-15 26.00 27.00 25.00 26.00 0.0M
2025-05-14 26.00 27.00 25.00 26.00 0.0M
2025-05-13 26.00 27.00 25.00 26.00 0.0M
2025-05-12 26.00 27.00 25.00 26.00 0.1M
2025-05-09 28.00 29.00 27.00 26.00 0.1M
2025-05-08 28.00 28.00 28.00 28.00 0.0M
2025-05-07 28.50 29.00 27.00 29.00 0.1M
2025-05-06 28.50 28.50 28.50 28.50 0.0M
2025-05-02 28.50 30.00 27.00 28.50 0.0M
2025-05-01 28.50 32.00 27.00 28.50 0.1M
2025-04-30 28.50 29.70 29.70 28.50 0.0M
2025-04-29 28.50 27.40 26.80 28.50 0.0M
2025-04-28 28.50 30.00 27.00 28.50 0.0M
2025-04-25 31.00 32.00 27.00 28.50 0.6M
2025-04-24 31.50 33.00 29.00 31.00 0.0M
2025-04-23 23.00 36.00 22.00 33.00 0.7M
2025-04-22 22.00 26.00 21.00 22.50 0.2M
2025-04-17 18.50 24.16 20.48 23.00 0.6M
2025-04-16 16.00 19.00 15.31 18.00 0.7M
2025-04-15 16.00 17.00 15.00 16.00 0.0M
2025-04-14 16.00 17.00 16.50 16.00 0.0M
2025-04-11 15.50 16.95 15.13 16.00 0.2M
2025-04-10 13.75 15.95 13.50 15.00 0.4M
2025-04-09 13.75 14.00 14.00 13.75 0.0M
2025-04-08 12.50 14.00 12.40 13.75 0.3M
2025-04-07 12.50 12.45 12.01 12.50 0.0M
2025-04-04 11.50 11.65 11.60 12.50 0.1M
2025-04-03 11.50 11.50 11.50 11.50 0.0M
2025-04-02 11.50 11.20 11.20 11.50 0.0M
2025-04-01 11.50 11.50 11.50 11.50 0.0M
2025-03-31 11.50 11.50 11.50 11.50 0.0M
2025-03-28 11.50 11.50 11.10 11.50 0.1M
2025-03-27 11.50 11.00 10.50 11.50 1.0M
2025-03-26 11.50 11.75 11.00 11.50 0.0M
2025-03-25 11.50 11.15 10.25 11.50 0.1M
2025-03-24 11.50 11.88 11.50 11.50 0.2M
2025-03-21 11.50 12.00 10.50 11.50 1.2M
2025-03-20 11.50 12.00 11.88 11.50 0.0M
2025-03-19 11.50 11.50 11.50 11.50 0.0M
2025-03-18 11.50 11.50 11.50 11.50 0.0M
2025-03-17 11.50 10.80 10.80 11.50 0.0M
2025-03-14 11.50 12.00 11.98 11.50 0.1M
2025-03-13 11.50 12.00 11.00 11.50 0.2M
2025-03-12 11.75 11.00 11.00 11.50 0.0M
2025-03-11 12.25 12.00 12.00 11.75 0.0M
2025-03-10 12.25 12.00 12.00 12.25 0.0M
2025-03-07 12.25 12.43 12.08 12.25 0.0M
2025-03-06 12.75 13.50 12.00 12.25 0.1M
2025-03-05 11.00 13.00 10.00 12.75 0.8M
2025-03-04 11.00 12.00 10.00 11.00 0.0M
2025-03-03 11.00 11.70 11.50 11.00 0.1M
2025-02-28 11.75 11.75 11.75 11.75 0.0M
2025-02-27 11.75 12.00 11.00 11.75 0.5M
2025-02-26 11.75 11.75 11.75 11.75 0.0M
2025-02-25 11.75 12.00 11.75 11.75 0.3M
2025-02-24 11.75 11.75 11.75 11.75 0.0M
2025-02-21 11.75 11.75 11.75 11.75 0.0M
2025-02-20 11.75 11.75 11.75 11.75 0.0M
2025-02-19 11.75 11.69 11.69 11.75 0.0M
2025-02-18 11.75 11.70 11.50 11.75 0.0M
2025-02-17 11.75 11.53 11.53 11.75 0.0M
2025-02-14 11.75 11.50 11.50 11.75 0.0M
2025-02-13 11.75 11.75 11.75 11.75 0.0M
2025-02-12 11.75 11.70 11.50 11.75 0.0M
2025-02-11 11.75 11.50 11.50 11.75 0.0M
2025-02-10 11.75 11.75 11.75 11.75 0.0M
2025-02-07 11.75 11.51 11.50 11.75 0.0M
2025-02-06 11.75 11.50 11.50 11.75 0.0M
2025-02-05 11.75 11.72 11.72 11.75 0.0M
2025-02-04 11.75 12.00 11.50 12.00 0.0M
2025-02-03 11.75 11.50 11.50 11.75 0.0M
2025-01-31 11.75 11.75 11.75 11.75 0.0M
2025-01-30 11.75 11.75 11.75 11.75 0.0M
2025-01-29 11.75 12.00 11.50 11.75 0.0M
2025-01-28 11.75 12.00 11.50 11.75 0.0M
2025-01-27 11.75 11.51 11.51 11.75 0.0M
2025-01-24 11.75 11.75 11.75 11.75 0.0M
2025-01-23 11.75 11.50 11.50 11.75 0.0M
2025-01-22 11.75 11.91 11.56 11.75 0.0M
2025-01-21 11.75 11.70 11.70 11.75 0.0M
2025-01-20 11.75 11.93 11.50 11.70 0.0M
2025-01-17 11.75 11.60 11.60 11.60 0.0M
2025-01-16 11.75 11.95 11.95 11.75 0.0M
2025-01-15 11.75 12.00 11.60 11.75 0.4M
2025-01-14 11.75 11.95 11.50 11.75 0.1M
2025-01-13 11.75 11.56 11.56 11.75 0.0M
2025-01-10 11.75 11.75 11.75 11.75 0.0M
2025-01-09 11.75 11.75 11.75 11.75 0.0M
2025-01-08 11.75 11.75 11.75 11.75 0.0M
2025-01-07 11.50 12.00 12.00 11.75 0.0M
2025-01-06 11.00 11.90 11.90 11.50 0.0M
2025-01-03 10.50 11.50 10.95 11.50 0.1M
2025-01-02 10.00 10.80 10.80 10.00 0.0M