Tinybuild Inc

TBLD
🏛️ 英国 →
8.00
最后更新: 2025-10-07
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 4.00 4.74 4.21 4.50 0.2M
2023-12-28 4.00 4.50 3.50 4.00 0.9M
2023-12-27 4.25 4.50 3.50 4.00 0.9M
2023-12-22 3.90 4.45 3.52 4.00 3.6M
2023-12-21 4.25 5.00 3.50 4.00 20.5M
2023-12-20 2.35 2.60 2.35 2.50 3.6M
2023-12-19 2.35 2.40 2.30 2.35 5.3M
2023-12-18 2.30 2.40 2.20 2.35 0.7M
2023-12-15 2.40 2.50 2.20 2.20 0.5M
2023-12-14 2.40 2.50 2.33 2.40 0.1M
2023-12-13 2.35 2.50 2.31 2.40 0.1M
2023-12-12 2.55 2.69 2.30 2.35 1.4M
2023-12-11 2.65 2.88 2.40 2.55 0.9M
2023-12-08 2.50 2.70 2.40 2.65 0.5M
2023-12-07 2.35 2.65 2.20 2.50 0.6M
2023-12-06 3.10 3.20 2.50 2.65 1.8M
2023-12-05 4.50 5.00 3.00 3.10 9.8M
2023-12-04 6.13 6.25 6.00 6.13 0.1M
2023-12-01 6.13 6.25 6.00 6.13 0.3M
2023-11-30 6.63 6.70 5.50 6.13 1.2M
2023-11-29 7.13 7.10 6.50 6.85 2.2M
2023-11-28 7.13 7.25 7.00 7.13 2.0M
2023-11-27 7.13 7.35 7.14 7.25 1.0M
2023-11-24 7.25 7.25 7.00 7.13 0.2M
2023-11-23 7.25 7.50 7.45 7.25 0.0M
2023-11-22 7.25 7.50 7.45 7.25 0.0M
2023-11-21 7.25 7.50 7.05 7.25 0.2M
2023-11-20 7.13 7.45 7.25 7.25 0.0M
2023-11-17 7.13 7.25 7.03 7.13 1.2M
2023-11-16 7.13 7.25 7.03 7.13 2.8M
2023-11-15 7.50 7.75 7.14 7.20 4.8M
2023-11-14 7.50 7.75 7.37 7.50 0.4M
2023-11-13 8.13 8.00 7.25 7.38 2.1M
2023-11-10 8.13 8.13 8.00 8.13 0.1M
2023-11-09 8.13 8.25 8.20 8.13 0.1M
2023-11-08 8.13 8.35 8.10 8.20 0.5M
2023-11-07 8.13 8.30 8.00 8.13 0.9M
2023-11-06 8.13 8.40 8.13 8.25 1.6M
2023-11-03 8.25 8.50 8.00 8.40 2.4M
2023-11-02 8.38 8.50 8.20 8.25 0.3M
2023-11-01 8.38 8.50 8.26 8.38 1.0M
2023-10-31 8.38 8.50 8.35 8.38 0.2M
2023-10-30 8.25 8.50 8.00 8.38 0.6M
2023-10-27 8.25 8.50 8.15 8.50 0.3M
2023-10-26 8.25 8.50 8.13 8.25 0.6M
2023-10-25 8.25 8.50 8.13 8.25 0.1M
2023-10-24 8.13 8.25 8.08 8.25 0.8M
2023-10-23 8.13 8.25 8.00 8.25 2.7M
2023-10-20 8.13 8.25 8.08 8.25 0.5M
2023-10-19 8.13 8.25 8.00 8.25 0.4M
2023-10-18 8.38 8.50 8.20 8.13 0.4M
2023-10-17 8.38 8.50 8.31 8.38 0.2M
2023-10-16 8.25 8.50 8.15 8.38 0.2M
2023-10-13 8.25 8.50 8.13 8.25 4.3M
2023-10-12 8.25 8.49 8.15 8.25 3.7M
2023-10-11 9.75 9.50 8.00 8.25 13.1M
2023-10-10 9.75 10.00 9.50 9.75 0.3M
2023-10-09 9.75 9.80 9.55 9.75 0.6M
2023-10-06 9.75 10.00 9.50 10.00 0.5M
2023-10-05 9.88 9.86 9.70 9.70 0.3M
2023-10-04 9.88 10.00 9.75 9.88 0.4M
2023-10-03 9.50 10.00 9.25 10.00 0.6M
2023-10-02 8.25 9.25 8.10 9.25 0.5M
2023-09-29 7.63 8.40 7.53 8.25 1.0M
2023-09-28 7.13 7.75 7.10 7.63 1.2M
2023-09-27 8.50 9.00 6.25 7.65 9.1M
2023-09-26 12.50 12.40 6.50 7.90 11.7M
2023-09-25 12.75 12.98 12.50 12.65 0.3M
2023-09-22 13.30 13.25 12.60 12.75 0.3M
2023-09-21 13.80 13.70 13.16 13.30 0.3M
2023-09-20 13.80 14.00 13.64 13.80 0.2M
2023-09-19 13.75 13.99 13.68 13.80 0.1M
2023-09-18 13.75 14.00 13.56 13.75 0.2M
2023-09-15 13.90 14.25 13.66 13.75 0.3M
2023-09-14 14.25 14.50 13.75 13.80 1.3M
2023-09-13 14.25 14.50 13.80 14.25 0.2M
2023-09-12 14.25 14.40 14.00 14.25 0.6M
2023-09-11 14.25 14.49 14.00 14.00 0.4M
2023-09-08 14.25 14.00 14.00 14.25 0.0M
2023-09-07 13.75 14.50 13.60 14.00 0.5M
2023-09-06 13.75 14.00 13.50 13.75 0.5M
2023-09-05 13.75 13.82 13.50 13.75 0.1M
2023-09-04 13.75 14.00 13.50 13.75 0.2M
2023-09-01 13.75 14.00 13.50 14.00 0.2M
2023-08-31 14.00 14.50 13.52 13.75 0.4M
2023-08-30 13.75 14.00 13.50 14.00 0.1M
2023-08-29 13.25 14.50 13.05 13.50 2.4M
2023-08-25 13.75 14.00 13.57 13.75 0.1M
2023-08-24 13.75 14.00 13.55 13.75 0.6M
2023-08-23 14.25 15.00 13.90 14.00 1.1M
2023-08-22 14.25 14.50 13.51 13.80 0.9M
2023-08-21 13.25 14.35 13.33 13.80 0.4M
2023-08-18 13.25 14.00 13.20 13.25 0.2M
2023-08-17 12.75 14.00 12.50 13.50 2.8M
2023-08-16 12.50 13.00 12.15 12.75 0.3M
2023-08-15 12.25 13.00 11.85 12.50 0.2M
2023-08-14 12.25 12.70 11.50 12.25 0.1M
2023-08-11 12.25 12.44 12.10 12.25 0.1M
2023-08-10 12.50 12.50 11.15 12.25 0.6M
2023-08-09 12.50 12.70 12.02 12.50 0.0M
2023-08-08 12.50 13.00 12.00 12.50 0.2M
2023-08-07 12.75 12.90 12.25 12.50 0.1M
2023-08-04 12.75 13.00 12.50 12.75 0.1M
2023-08-03 13.25 13.25 12.51 12.75 0.2M
2023-08-02 13.25 13.50 13.00 13.25 0.5M
2023-08-01 13.25 13.50 13.00 13.25 0.3M
2023-07-31 13.75 13.75 12.75 13.25 0.8M
2023-07-28 13.75 14.50 13.52 13.75 0.2M
2023-07-27 13.50 14.00 13.05 13.75 0.2M
2023-07-26 14.25 14.00 13.05 13.50 0.5M
2023-07-25 14.25 14.50 14.00 14.25 1.0M
2023-07-24 13.25 13.80 13.00 13.75 0.9M
2023-07-21 12.25 13.50 11.95 13.00 1.4M
2023-07-20 11.75 12.50 11.50 12.25 1.0M
2023-07-19 11.25 12.50 11.26 12.20 1.7M
2023-07-18 9.75 11.50 9.89 11.20 1.3M
2023-07-17 9.75 10.20 9.50 9.80 0.8M
2023-07-14 9.75 10.00 9.50 9.75 0.1M
2023-07-13 9.75 10.00 9.50 9.75 0.2M
2023-07-12 9.75 9.80 9.00 9.75 0.9M
2023-07-11 9.75 10.00 9.50 9.75 0.4M
2023-07-10 10.25 10.50 9.50 9.75 0.6M
2023-07-07 10.25 10.50 9.60 10.25 0.4M
2023-07-06 9.75 10.70 9.77 10.20 1.5M
2023-07-05 12.00 11.24 9.60 9.75 0.6M
2023-07-04 11.25 11.50 11.01 11.25 2.0M
2023-07-03 9.75 11.50 9.26 11.25 5.4M
2023-06-30 7.25 9.50 7.50 9.25 8.5M
2023-06-29 21.50 22.00 5.00 7.30 57.5M
2023-06-28 34.50 34.00 34.00 34.50 0.0M
2023-06-27 34.00 35.00 33.90 34.00 0.1M
2023-06-26 34.00 35.00 33.45 34.00 0.1M
2023-06-23 33.50 35.00 33.00 33.50 0.0M
2023-06-22 34.00 35.00 33.00 33.50 0.1M
2023-06-21 32.50 34.20 32.00 34.00 0.4M
2023-06-20 30.50 32.98 30.00 32.00 1.0M
2023-06-19 39.00 40.00 30.00 30.50 1.9M
2023-06-16 44.50 44.00 39.00 39.50 0.4M
2023-06-15 44.00 45.00 43.00 44.00 0.0M
2023-06-14 44.00 45.00 43.00 44.00 0.0M
2023-06-13 44.00 44.00 43.00 44.00 0.0M
2023-06-12 44.00 45.00 43.06 44.00 0.0M
2023-06-09 42.50 45.00 42.00 44.00 0.1M
2023-06-08 46.50 46.40 42.00 42.50 0.7M
2023-06-07 46.50 47.00 46.03 46.50 0.1M
2023-06-06 46.50 47.00 46.10 46.50 0.0M
2023-06-05 47.00 47.29 46.00 46.50 0.3M
2023-06-02 48.50 48.00 46.10 47.00 0.1M
2023-06-01 46.50 47.00 46.00 46.50 0.0M
2023-05-31 46.50 47.00 46.00 46.50 0.4M
2023-05-30 47.50 48.00 46.00 47.00 0.4M
2023-05-26 47.50 48.00 47.03 47.50 0.0M
2023-05-25 47.50 47.50 47.50 47.50 0.0M
2023-05-24 49.50 50.00 47.00 47.50 0.1M
2023-05-23 49.50 50.00 48.10 49.50 0.1M
2023-05-22 50.00 50.98 49.00 49.50 0.1M
2023-05-19 49.50 50.00 49.03 49.50 0.1M
2023-05-18 47.50 50.00 47.05 49.00 0.1M
2023-05-17 48.00 48.00 47.00 47.50 0.0M
2023-05-16 48.00 48.72 47.20 48.00 0.0M
2023-05-15 48.00 48.00 46.00 48.00 0.2M
2023-05-12 53.00 52.50 47.00 48.50 0.6M
2023-05-11 54.00 54.14 52.00 53.00 0.2M
2023-05-10 54.00 54.50 53.00 54.00 0.0M
2023-05-09 54.00 54.10 53.05 54.00 0.2M
2023-05-05 54.50 55.00 53.10 54.00 0.1M
2023-05-04 54.00 55.00 53.70 54.00 0.0M
2023-05-03 54.00 54.50 53.70 54.00 0.1M
2023-05-02 53.50 54.60 53.00 54.00 0.3M
2023-04-28 52.50 54.98 53.00 53.50 0.2M
2023-04-27 52.50 53.00 52.25 52.50 0.1M
2023-04-26 49.50 54.00 49.50 53.00 3.3M
2023-04-25 49.50 50.00 49.00 49.50 0.0M
2023-04-24 49.50 50.00 49.03 49.50 0.3M
2023-04-21 48.50 50.00 48.00 49.50 0.1M
2023-04-20 49.00 50.00 49.00 50.00 0.4M
2023-04-19 49.00 49.25 48.00 49.00 0.2M
2023-04-18 49.00 50.00 48.00 49.00 0.2M
2023-04-17 49.00 50.00 48.15 49.00 0.4M
2023-04-14 49.50 49.93 48.00 49.00 1.0M
2023-04-13 48.50 50.00 48.15 49.50 0.6M
2023-04-12 47.50 49.00 47.92 48.00 0.4M
2023-04-11 44.00 48.50 43.65 47.60 5.3M
2023-04-06 45.00 45.00 43.02 44.60 0.4M
2023-04-05 43.50 45.00 41.00 44.00 0.2M
2023-04-04 47.50 47.25 42.10 43.50 0.3M
2023-04-03 47.50 47.80 47.00 47.50 0.3M
2023-03-31 50.00 50.00 47.00 47.50 1.2M
2023-03-30 50.50 52.00 49.55 51.00 0.9M
2023-03-29 45.50 52.40 45.98 50.00 4.0M
2023-03-28 45.50 46.00 44.95 45.50 0.2M
2023-03-27 47.50 47.10 45.00 45.50 0.4M
2023-03-24 47.50 48.00 47.00 47.50 0.0M
2023-03-23 48.50 47.50 47.00 47.50 0.5M
2023-03-22 48.50 48.00 47.00 47.50 0.1M
2023-03-21 50.50 50.00 46.00 48.50 0.1M
2023-03-20 51.00 50.50 49.13 50.50 0.0M
2023-03-17 52.50 52.00 50.00 51.00 0.1M
2023-03-16 52.50 52.40 52.00 52.50 0.0M
2023-03-15 52.50 52.60 52.00 52.50 0.0M
2023-03-14 53.50 52.40 52.00 52.50 0.0M
2023-03-13 55.00 54.00 52.00 53.50 0.1M
2023-03-10 58.00 56.00 52.00 55.00 0.5M
2023-03-09 56.50 56.05 56.05 56.50 0.0M
2023-03-08 56.50 56.05 56.00 56.50 0.0M
2023-03-07 56.50 56.05 56.00 56.50 0.0M
2023-03-06 56.50 56.20 56.00 56.50 0.1M
2023-03-03 56.50 57.00 56.00 56.50 0.1M
2023-03-02 58.00 56.25 56.00 56.50 0.1M
2023-03-01 56.50 57.00 56.00 56.50 0.1M
2023-02-28 57.50 57.00 56.00 56.50 0.0M
2023-02-27 57.50 58.00 55.50 57.50 0.1M
2023-02-24 59.00 59.00 57.00 57.50 10.0M
2023-02-23 58.50 58.00 57.00 58.50 0.1M
2023-02-22 58.50 58.40 58.00 58.50 0.0M
2023-02-21 59.50 59.00 58.00 58.50 0.2M
2023-02-20 59.50 59.00 59.00 59.50 0.1M
2023-02-17 59.50 59.50 59.00 59.50 0.1M
2023-02-16 59.50 60.00 59.00 59.50 0.1M
2023-02-15 59.50 60.00 57.00 59.50 0.3M
2023-02-14 59.50 60.00 59.00 59.50 0.7M
2023-02-13 59.00 58.70 58.00 59.00 1.2M
2023-02-10 60.50 62.00 56.00 59.00 0.4M
2023-02-09 59.50 62.00 54.25 60.50 33.4M
2023-02-08 73.50 73.00 50.00 59.50 5.7M
2023-02-07 73.50 73.50 73.00 73.50 0.1M
2023-02-06 73.00 74.00 72.50 73.50 0.1M
2023-02-03 74.00 74.00 70.00 73.00 0.7M
2023-02-02 75.50 76.00 74.00 74.00 0.2M
2023-02-01 78.00 77.00 74.00 75.50 0.4M
2023-01-31 78.00 76.40 76.00 77.50 0.1M
2023-01-30 78.00 77.00 76.00 78.00 0.0M
2023-01-27 78.00 80.00 76.00 77.00 0.0M
2023-01-26 78.50 77.00 76.00 77.00 0.2M
2023-01-25 80.50 80.30 75.00 77.00 0.3M
2023-01-24 81.00 82.00 80.00 81.00 0.1M
2023-01-23 82.50 84.00 80.00 81.00 0.8M
2023-01-20 91.00 90.00 80.00 81.00 1.3M
2023-01-19 92.50 91.60 90.00 91.00 0.1M
2023-01-18 98.50 98.00 92.00 92.50 0.2M
2023-01-17 98.50 98.00 96.00 97.50 0.1M
2023-01-16 98.50 97.80 96.00 97.50 0.1M
2023-01-13 98.50 96.75 96.00 97.50 0.0M
2023-01-12 99.20 97.50 96.00 98.50 0.1M
2023-01-11 99.20 97.58 97.40 99.20 0.0M
2023-01-10 98.50 99.00 97.40 99.20 0.0M
2023-01-09 102.50 102.00 96.40 98.70 0.3M
2023-01-06 106.00 105.00 104.00 104.00 0.2M
2023-01-05 106.00 105.00 105.00 106.00 0.1M
2023-01-04 108.00 107.00 105.00 106.00 0.1M
2023-01-03 109.00 108.90 108.00 109.00 0.2M