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
2022-12-30 56.00 56.00 56.00 56.00 0.0M
2022-12-29 56.00 56.00 56.00 56.00 0.0M
2022-12-28 56.00 55.75 55.75 56.00 0.0M
2022-12-23 56.00 56.00 56.00 56.00 0.0M
2022-12-22 56.00 56.00 56.00 56.00 0.0M
2022-12-21 56.00 56.00 56.00 56.00 0.0M
2022-12-20 56.00 56.00 56.00 56.00 0.0M
2022-12-19 56.00 56.00 56.00 56.00 0.0M
2022-12-16 56.00 56.00 56.00 56.00 0.0M
2022-12-15 56.00 55.75 55.75 56.00 0.0M
2022-12-14 56.00 56.00 56.00 56.00 0.0M
2022-12-13 56.00 56.00 56.00 56.00 0.0M
2022-12-12 56.00 56.00 56.00 56.00 0.0M
2022-12-09 56.00 56.00 56.00 56.00 0.0M
2022-12-08 56.00 56.00 56.00 56.00 0.0M
2022-12-07 56.00 56.00 56.00 56.00 0.0M
2022-12-06 56.00 56.00 56.00 56.00 0.0M
2022-12-05 56.00 56.00 56.00 56.00 0.0M
2022-12-02 56.00 56.00 56.00 56.00 0.0M
2022-12-01 55.00 55.00 55.00 56.00 0.0M
2022-11-30 56.00 56.00 56.00 56.00 0.0M
2022-11-29 56.00 56.00 56.00 56.00 0.0M
2022-11-28 56.00 56.00 56.00 56.00 0.0M
2022-11-25 56.00 56.00 56.00 56.00 0.0M
2022-11-24 56.50 52.06 52.06 56.50 0.0M
2022-11-23 56.50 56.50 56.50 56.50 0.0M
2022-11-22 56.50 56.50 56.50 56.50 0.0M
2022-11-21 56.50 55.03 55.03 56.50 0.0M
2022-11-18 56.50 56.50 56.50 56.50 0.0M
2022-11-17 56.50 55.03 55.00 56.50 0.0M
2022-11-16 56.50 56.50 56.50 56.50 0.0M
2022-11-15 56.50 55.00 55.00 56.50 0.0M
2022-11-14 56.50 56.50 56.50 56.50 0.0M
2022-11-11 56.50 56.50 56.50 56.50 0.0M
2022-11-10 56.50 55.00 55.00 56.50 0.0M
2022-11-09 56.50 56.50 56.50 56.50 0.0M
2022-11-08 56.50 56.50 56.50 56.50 0.0M
2022-11-07 56.50 55.00 55.00 56.50 0.0M
2022-11-04 56.50 56.50 56.50 56.50 0.0M
2022-11-03 56.50 56.50 56.50 56.50 0.0M
2022-11-02 56.50 56.50 56.50 56.50 0.0M
2022-11-01 56.50 56.50 56.50 56.50 0.0M
2022-10-31 56.50 56.50 56.50 56.50 0.0M
2022-10-28 57.00 56.02 56.02 57.00 0.0M
2022-10-27 57.00 57.00 57.00 57.00 0.0M
2022-10-26 57.00 56.02 56.02 57.00 0.0M
2022-10-25 57.00 56.02 56.02 57.00 0.0M
2022-10-24 57.00 56.02 56.02 57.00 0.0M
2022-10-21 57.00 57.00 57.00 57.00 0.0M
2022-10-20 60.00 58.60 58.00 57.00 0.0M
2022-10-19 60.00 60.00 60.00 60.00 0.0M
2022-10-18 60.00 60.00 60.00 60.00 0.0M
2022-10-17 60.00 58.00 58.00 60.00 0.0M
2022-10-14 60.00 60.00 60.00 60.00 0.0M
2022-10-13 60.00 60.00 60.00 60.00 0.0M
2022-10-12 60.00 60.00 60.00 60.00 0.0M
2022-10-11 60.00 60.00 60.00 60.00 0.0M
2022-10-10 60.00 60.00 60.00 60.00 0.0M
2022-10-07 60.00 60.00 60.00 60.00 0.0M
2022-10-06 60.00 60.50 60.50 60.00 0.0M
2022-10-05 60.00 60.00 60.00 60.00 0.0M
2022-10-04 61.00 59.00 59.00 60.00 0.0M
2022-10-03 61.00 61.00 61.00 61.00 0.0M
2022-09-30 61.00 59.00 59.00 61.00 0.0M
2022-09-29 61.00 61.00 61.00 61.00 0.0M
2022-09-28 61.00 61.00 61.00 61.00 0.0M
2022-09-27 61.50 61.50 61.50 61.50 0.0M
2022-09-26 61.50 61.50 61.50 61.50 0.0M
2022-09-23 61.50 61.40 61.40 61.50 0.0M
2022-09-22 63.00 61.00 61.00 61.50 0.0M
2022-09-21 63.00 63.00 63.00 63.00 0.0M
2022-09-20 63.00 61.00 61.00 63.00 0.0M
2022-09-16 63.00 63.00 63.00 63.00 0.0M
2022-09-15 63.00 63.00 61.00 63.00 0.0M
2022-09-14 63.00 63.00 63.00 63.00 0.0M
2022-09-13 63.00 63.00 63.00 63.00 0.0M
2022-09-12 63.00 63.00 63.00 63.00 0.0M
2022-09-09 63.00 63.00 63.00 63.00 0.0M
2022-09-08 63.00 63.00 63.00 63.00 0.0M
2022-09-07 63.00 63.00 63.00 63.00 0.0M
2022-09-06 63.00 63.00 63.00 63.00 0.0M
2022-09-05 63.00 59.00 59.00 63.00 0.0M
2022-09-02 63.00 63.00 63.00 63.00 0.0M
2022-09-01 63.00 61.00 61.00 63.00 0.0M
2022-08-31 63.00 63.00 63.00 63.00 0.0M
2022-08-30 62.50 65.00 65.00 63.00 0.0M
2022-08-26 61.50 65.00 64.97 62.50 0.0M
2022-08-25 61.50 63.00 61.50 61.50 0.1M
2022-08-24 61.50 63.00 63.00 61.50 0.0M
2022-08-23 60.00 63.00 58.00 61.50 0.0M
2022-08-22 56.00 63.00 56.00 60.00 0.1M
2022-08-19 56.00 56.00 56.00 56.00 0.0M
2022-08-18 56.00 56.00 56.00 56.00 0.0M
2022-08-17 56.00 56.00 56.00 56.00 0.0M
2022-08-16 56.00 56.00 56.00 56.00 0.0M
2022-08-15 56.00 56.00 56.00 56.00 0.0M
2022-08-12 56.00 56.00 56.00 56.00 0.0M
2022-08-11 56.00 56.00 56.00 56.00 0.0M
2022-08-10 56.00 56.00 56.00 56.00 0.0M
2022-08-09 52.50 58.00 51.00 56.00 0.0M
2022-08-08 52.50 54.90 53.00 52.50 0.1M
2022-08-05 55.00 53.00 52.00 52.50 0.0M
2022-08-04 55.00 55.00 55.00 55.00 0.0M
2022-08-03 55.00 55.00 55.00 55.00 0.0M
2022-08-02 55.00 55.00 55.00 55.00 0.0M
2022-08-01 55.00 57.94 51.00 55.00 0.0M
2022-07-29 58.00 53.00 53.00 55.00 0.0M
2022-07-28 58.00 58.00 58.00 58.00 0.0M
2022-07-27 58.00 58.00 58.00 58.00 0.0M
2022-07-26 57.50 59.40 55.00 58.00 0.0M
2022-07-25 57.50 57.50 57.50 57.50 0.0M
2022-07-22 57.50 57.50 57.50 57.50 0.0M
2022-07-21 57.50 57.50 57.50 57.50 0.0M
2022-07-20 57.50 57.50 57.50 57.50 0.0M
2022-07-19 57.50 57.50 57.50 57.50 0.0M
2022-07-18 57.50 57.50 57.50 57.50 0.0M
2022-07-15 57.50 57.50 57.50 57.50 0.0M
2022-07-14 57.50 57.50 57.50 57.50 0.0M
2022-07-13 57.50 57.50 57.50 57.50 0.0M
2022-07-12 57.50 57.50 57.50 57.50 0.0M
2022-07-11 57.50 57.50 57.50 57.50 0.0M
2022-07-08 57.50 57.50 57.50 57.50 0.0M
2022-07-07 57.50 57.50 57.50 57.50 0.0M
2022-07-06 57.50 57.50 57.50 57.50 0.0M
2022-07-05 57.50 57.50 57.50 57.50 0.0M
2022-07-04 57.50 57.50 57.50 57.50 0.0M
2022-07-01 57.00 58.92 55.00 57.50 0.0M
2022-06-30 56.00 58.40 48.00 57.00 0.0M
2022-06-29 62.50 60.00 52.05 56.00 0.0M
2022-06-28 62.50 63.80 60.00 62.50 0.0M
2022-06-27 62.50 62.50 62.50 62.50 0.0M
2022-06-24 62.50 62.50 62.50 62.50 0.0M
2022-06-23 62.50 63.90 60.00 62.50 0.0M
2022-06-22 62.50 62.50 62.50 62.50 0.0M
2022-06-21 62.50 62.50 62.50 62.50 0.0M
2022-06-20 62.50 62.50 62.50 62.50 0.0M
2022-06-17 62.50 62.50 62.50 62.50 0.0M
2022-06-16 62.50 62.50 62.50 62.50 0.0M
2022-06-15 62.50 62.50 62.50 62.50 0.0M
2022-06-14 62.50 62.50 62.50 62.50 0.0M
2022-06-13 62.50 62.50 62.50 62.50 0.0M
2022-06-10 62.50 62.50 62.50 62.50 0.0M
2022-06-09 62.50 63.90 60.25 62.50 0.0M
2022-06-08 62.50 62.50 62.50 62.50 0.0M
2022-06-07 62.50 62.50 62.50 62.50 0.0M
2022-06-06 62.50 62.50 62.50 62.50 0.0M
2022-06-01 62.50 62.50 62.50 62.50 0.0M
2022-05-31 62.50 62.50 62.50 62.50 0.0M
2022-05-30 62.50 62.50 62.50 62.50 0.0M
2022-05-27 62.50 62.50 62.50 62.50 0.0M
2022-05-26 62.50 62.50 62.50 62.50 0.0M
2022-05-25 62.50 62.50 62.50 62.50 0.0M
2022-05-24 62.50 62.50 62.50 62.50 0.0M
2022-05-23 62.50 62.50 62.50 62.50 0.0M
2022-05-20 62.50 62.50 62.50 62.50 0.0M
2022-05-19 62.50 62.50 62.50 62.50 0.0M
2022-05-18 62.50 62.50 62.50 62.50 0.0M
2022-05-17 62.50 64.50 64.50 62.50 0.0M
2022-05-16 62.50 62.50 62.50 62.50 0.0M
2022-05-13 62.50 62.50 62.50 62.50 0.0M
2022-05-12 62.50 65.00 64.00 62.50 0.0M
2022-05-11 63.50 63.50 63.50 63.50 0.0M
2022-05-10 64.00 64.00 64.00 64.00 0.0M
2022-05-09 64.00 64.00 64.00 64.00 0.0M
2022-05-06 66.50 60.00 60.00 64.00 0.0M
2022-05-05 66.50 66.50 66.50 66.50 0.0M
2022-05-04 66.50 66.20 66.20 66.50 0.0M
2022-05-03 66.50 66.50 66.50 66.50 0.0M
2022-04-29 66.50 66.50 66.50 66.50 0.0M
2022-04-28 66.50 66.50 66.50 66.50 0.0M
2022-04-27 66.50 66.50 66.50 66.50 0.0M
2022-04-26 66.50 66.50 66.50 66.50 0.0M
2022-04-25 66.50 66.50 66.50 66.50 0.0M
2022-04-22 66.50 66.50 66.50 66.50 0.0M
2022-04-21 71.00 66.20 66.20 66.50 0.1M
2022-04-20 71.00 70.80 70.80 71.00 0.0M
2022-04-19 71.00 71.00 71.00 71.00 0.0M
2022-04-14 71.00 71.00 71.00 71.00 0.0M
2022-04-13 71.00 71.00 71.00 71.00 0.0M
2022-04-12 71.00 70.90 70.02 71.00 0.0M
2022-04-11 71.00 71.00 71.00 71.00 0.0M
2022-04-08 71.00 71.00 71.00 71.00 0.0M
2022-04-07 71.00 71.00 71.00 71.00 0.0M
2022-04-06 71.00 71.00 71.00 71.00 0.0M
2022-04-05 71.00 71.00 71.00 71.00 0.0M
2022-04-04 71.00 71.00 71.00 71.00 0.0M
2022-04-01 71.00 71.00 70.02 71.00 0.0M
2022-03-31 71.00 71.00 71.00 71.00 0.0M
2022-03-30 71.00 71.00 71.00 71.00 0.0M
2022-03-29 71.00 71.00 71.00 71.00 0.0M
2022-03-28 71.00 71.00 71.00 71.00 0.0M
2022-03-25 71.00 71.00 71.00 71.00 0.0M
2022-03-24 71.00 71.00 71.00 71.00 0.0M
2022-03-23 71.00 71.00 71.00 71.00 0.0M
2022-03-22 71.00 71.00 71.00 71.00 0.0M
2022-03-21 71.00 71.00 71.00 71.00 0.0M
2022-03-18 71.00 71.00 71.00 71.00 0.0M
2022-03-17 71.00 71.00 71.00 71.00 0.0M
2022-03-16 71.00 71.00 71.00 71.00 0.0M
2022-03-15 71.00 71.00 71.00 71.00 0.0M
2022-03-14 71.00 71.00 71.00 71.00 0.0M
2022-03-11 71.00 71.00 71.00 71.00 0.0M
2022-03-10 71.00 70.02 70.02 71.00 0.0M
2022-03-09 71.00 71.00 71.00 71.00 0.0M
2022-03-08 71.00 71.00 71.00 71.00 0.0M
2022-03-07 71.00 70.00 70.00 71.00 0.0M
2022-03-04 71.00 71.00 71.00 71.00 0.0M
2022-03-03 71.00 70.02 70.02 71.00 0.0M
2022-03-02 71.00 71.00 71.00 71.00 0.0M
2022-03-01 71.00 71.00 71.00 71.00 0.0M
2022-02-28 71.00 71.00 71.00 71.00 0.0M
2022-02-25 71.00 71.00 71.00 71.00 0.0M
2022-02-24 71.00 71.00 71.00 71.00 0.0M
2022-02-23 71.00 71.00 71.00 71.00 0.0M
2022-02-22 71.00 71.00 71.00 71.00 0.0M
2022-02-21 71.00 71.00 71.00 71.00 0.0M
2022-02-18 71.00 70.00 70.00 71.00 0.0M
2022-02-17 71.00 71.00 71.00 71.00 0.0M
2022-02-16 71.00 71.00 71.00 71.00 0.0M
2022-02-15 71.00 71.00 71.00 71.00 0.0M
2022-02-14 71.00 71.00 71.00 71.00 0.0M
2022-02-11 71.00 71.00 71.00 71.00 0.0M
2022-02-10 71.00 71.00 71.00 71.00 0.0M
2022-02-09 71.00 71.00 71.00 71.00 0.0M
2022-02-08 71.00 71.00 71.00 71.00 0.0M
2022-02-07 71.00 71.00 71.00 71.00 0.0M
2022-02-04 70.50 72.00 72.00 71.00 0.0M
2022-02-03 70.50 70.50 70.50 70.50 0.0M
2022-02-02 70.50 70.50 70.50 70.50 0.0M
2022-02-01 70.50 70.50 70.50 70.50 0.0M
2022-01-31 70.00 70.00 70.00 70.00 0.0M
2022-01-28 70.00 70.00 70.00 70.00 0.0M
2022-01-27 70.00 70.00 70.00 70.00 0.0M
2022-01-26 70.00 70.00 70.00 70.00 0.0M
2022-01-25 69.00 70.00 70.00 70.00 0.0M
2022-01-24 69.00 69.00 69.00 69.00 0.0M
2022-01-21 69.00 69.00 69.00 69.00 0.0M
2022-01-20 69.00 69.00 69.00 69.00 0.0M
2022-01-19 69.00 69.96 69.96 69.00 0.0M
2022-01-18 69.00 69.00 69.00 69.00 0.0M
2022-01-17 68.50 68.50 68.50 68.50 0.0M
2022-01-14 68.50 69.94 69.94 68.50 0.0M
2022-01-13 67.50 69.94 68.00 68.50 0.0M
2022-01-12 67.50 67.50 67.50 67.50 0.0M
2022-01-11 62.50 67.94 64.00 67.50 0.0M
2022-01-10 62.50 62.50 62.50 62.50 0.0M
2022-01-07 66.50 63.00 63.00 62.50 0.0M
2022-01-06 66.50 67.94 65.03 66.50 0.0M
2022-01-05 66.50 66.50 66.50 66.50 0.0M
2022-01-04 66.50 66.50 66.50 66.50 0.0M