US Solar Fund PLC

USFP
🏛️ 英国 →
28.60
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
2025-09-26 28.70 28.60 27.48 28.60 0.1M
2025-09-25 28.70 29.80 27.00 28.70 0.0M
2025-09-24 28.70 28.14 28.14 28.70 0.0M
2025-09-23 28.70 28.00 28.00 28.70 0.0M
2025-09-22 28.70 28.90 28.00 28.70 0.1M
2025-09-21 28.70 28.70 28.70 28.70 0.0M
2025-09-19 28.70 28.70 28.70 28.70 0.0M
2025-09-18 28.70 28.90 28.70 28.70 0.0M
2025-09-17 28.70 28.88 28.75 28.70 0.1M
2025-09-16 28.70 28.88 28.88 28.70 0.1M
2025-09-15 28.70 29.95 28.00 28.70 0.1M
2025-09-12 28.70 29.75 28.88 28.70 0.0M
2025-09-11 28.70 29.22 28.88 28.70 0.0M
2025-09-10 28.70 29.23 28.75 28.70 0.0M
2025-09-09 28.70 28.70 28.70 28.70 0.0M
2025-09-08 28.70 29.22 28.85 28.70 0.0M
2025-09-05 28.70 28.85 28.75 28.70 0.0M
2025-09-04 28.70 29.23 27.40 28.70 0.0M
2025-09-03 28.70 28.85 28.75 28.70 0.1M
2025-09-02 28.70 30.00 28.80 28.70 0.8M
2025-09-01 28.70 29.23 28.80 28.70 0.0M
2025-08-29 28.70 30.00 28.75 28.70 0.0M
2025-08-28 28.70 28.78 28.78 28.70 0.0M
2025-08-27 28.70 29.87 27.43 29.60 0.1M
2025-08-26 28.70 30.00 29.23 28.70 0.4M
2025-08-22 28.70 30.00 28.68 28.70 0.2M
2025-08-21 28.50 30.00 28.64 28.70 0.1M
2025-08-20 28.30 29.23 27.40 28.70 0.9M
2025-08-19 28.30 29.30 27.42 28.60 0.0M
2025-08-18 28.30 27.45 27.42 28.60 0.0M
2025-08-15 28.30 29.37 27.45 28.60 0.0M
2025-08-14 28.80 29.38 27.45 28.60 0.1M
2025-08-13 28.80 29.64 29.60 28.80 0.0M
2025-08-12 28.80 27.89 27.89 28.80 0.0M
2025-08-11 28.80 29.70 28.00 28.80 0.0M
2025-08-08 28.80 28.80 28.80 28.80 0.0M
2025-08-07 28.80 27.92 27.92 28.80 0.0M
2025-08-06 28.80 29.76 27.72 28.80 0.1M
2025-08-05 28.80 27.88 27.72 28.80 0.0M
2025-08-04 28.80 29.88 27.88 28.80 0.0M
2025-08-01 28.80 29.98 27.72 28.80 0.0M
2025-07-31 28.80 29.98 27.88 28.80 0.0M
2025-07-30 28.80 27.88 27.88 28.80 0.0M
2025-07-29 28.80 27.88 27.88 28.80 0.0M
2025-07-28 28.80 28.42 27.72 28.80 0.0M
2025-07-25 28.80 30.00 29.88 28.80 0.0M
2025-07-24 28.80 27.85 27.60 28.80 0.0M
2025-07-23 28.50 28.28 28.27 28.80 0.0M
2025-07-22 28.50 29.85 28.26 28.70 0.0M
2025-07-21 28.50 29.85 27.99 28.50 0.1M
2025-07-18 28.50 27.53 27.45 27.80 0.0M
2025-07-17 28.50 27.43 27.43 27.80 0.0M
2025-07-16 28.50 28.42 28.42 27.80 0.0M
2025-07-15 28.50 27.32 27.32 27.80 0.0M
2025-07-14 28.50 28.22 27.43 27.60 0.1M
2025-07-11 28.50 28.22 28.22 28.40 0.0M
2025-07-10 28.50 29.80 27.45 29.80 0.1M
2025-07-09 28.50 28.22 27.41 28.00 0.0M
2025-07-08 28.50 29.00 27.40 29.00 0.0M
2025-07-07 28.50 27.39 27.36 28.00 0.1M
2025-07-04 28.50 28.22 28.22 28.00 0.0M
2025-07-03 28.50 28.22 28.22 28.00 0.0M
2025-07-02 28.00 28.00 28.00 28.00 0.0M
2025-07-01 28.50 27.36 27.36 28.00 0.0M
2025-06-30 28.50 28.22 27.34 28.00 0.1M
2025-06-27 28.50 28.22 28.22 28.00 0.0M
2025-06-26 28.50 28.22 27.32 28.00 0.0M
2025-06-25 28.50 28.70 27.27 28.00 0.0M
2025-06-24 28.50 28.22 27.20 28.00 0.0M
2025-06-23 28.50 28.22 27.10 28.00 0.0M
2025-06-20 28.50 28.22 27.10 28.00 0.0M
2025-06-19 28.50 28.75 28.75 28.00 0.0M
2025-06-18 28.50 29.30 29.30 28.50 0.0M
2025-06-17 29.00 29.36 27.00 28.50 0.1M
2025-06-16 29.00 29.62 28.00 29.00 0.0M
2025-06-13 29.50 29.64 28.00 29.00 0.0M
2025-06-12 29.50 29.38 28.03 29.00 0.0M
2025-06-11 30.20 30.90 29.38 30.00 0.1M
2025-06-10 30.20 31.00 29.58 30.20 0.0M
2025-06-09 30.20 31.00 31.00 30.20 0.0M
2025-06-06 30.70 29.70 29.70 30.20 0.1M
2025-06-05 30.20 31.00 29.80 30.20 0.0M
2025-06-04 30.20 31.00 31.00 30.20 0.0M
2025-06-03 30.20 29.58 29.58 30.20 0.0M
2025-06-02 30.20 31.00 29.70 30.20 0.0M
2025-05-30 30.00 31.00 29.50 30.20 0.0M
2025-05-29 30.00 29.50 29.50 30.00 0.0M
2025-05-28 30.00 31.00 29.50 30.00 0.0M
2025-05-27 30.00 31.00 29.50 30.00 0.0M
2025-05-23 29.30 30.87 29.34 30.00 0.1M
2025-05-22 29.10 29.50 29.04 29.30 0.1M
2025-05-21 29.00 29.40 28.44 28.60 0.1M
2025-05-20 28.50 29.00 28.05 28.70 0.0M
2025-05-19 28.50 28.11 28.05 28.50 0.0M
2025-05-16 28.10 28.20 28.05 28.50 0.1M
2025-05-15 28.00 28.87 27.00 28.10 0.0M
2025-05-14 27.20 29.00 26.85 28.00 0.0M
2025-05-13 27.10 28.00 28.00 27.20 0.0M
2025-05-12 27.10 28.00 26.70 27.10 0.0M
2025-05-09 26.60 28.00 26.50 27.10 0.1M
2025-05-08 26.20 27.20 25.66 26.60 0.0M
2025-05-07 26.20 27.00 25.58 26.20 0.0M
2025-05-06 26.20 26.98 25.43 26.20 0.1M
2025-05-02 26.20 26.90 25.43 26.20 0.0M
2025-05-01 26.10 26.91 26.89 26.20 0.0M
2025-04-30 26.10 26.00 25.38 26.10 0.2M
2025-04-29 26.00 26.89 26.89 26.10 0.0M
2025-04-28 26.00 26.90 25.28 26.00 0.0M
2025-04-25 25.50 25.28 25.14 26.00 0.0M
2025-04-24 25.50 25.95 25.12 25.60 0.0M
2025-04-23 25.00 25.10 25.00 25.50 0.0M
2025-04-22 25.00 25.70 25.00 25.50 0.1M
2025-04-17 25.00 25.60 24.42 25.50 0.2M
2025-04-16 25.10 24.22 24.02 25.00 0.0M
2025-04-15 25.10 25.52 25.50 25.10 0.0M
2025-04-14 25.10 25.50 24.22 25.10 0.0M
2025-04-11 25.10 25.51 25.51 25.10 0.0M
2025-04-10 25.10 25.52 24.22 25.10 0.0M
2025-04-09 25.10 25.52 24.22 25.10 0.0M
2025-04-08 25.10 25.53 24.22 25.10 0.1M
2025-04-07 25.10 25.53 24.00 25.10 0.0M
2025-04-04 25.10 25.60 24.40 25.20 0.0M
2025-04-03 25.10 25.70 25.00 25.20 0.1M
2025-04-02 25.10 25.11 25.00 25.50 0.0M
2025-04-01 25.10 25.70 25.01 25.50 0.1M
2025-03-31 25.90 26.50 24.60 24.75 0.1M
2025-03-28 27.50 26.93 26.00 26.25 0.1M
2025-03-27 27.50 27.87 26.50 27.25 0.0M
2025-03-26 0.28 0.28 0.27 0.28 0.0M
2025-03-25 27.50 27.00 26.53 27.75 0.0M
2025-03-24 28.00 28.60 26.53 27.75 0.0M
2025-03-21 28.50 27.85 27.00 28.00 0.1M
2025-03-20 28.30 28.30 28.30 28.30 0.0M
2025-03-19 28.30 28.30 28.30 28.30 0.0M
2025-03-18 28.50 27.00 27.00 28.30 0.0M
2025-03-17 28.50 28.57 27.06 28.30 0.0M
2025-03-14 28.50 28.72 27.00 28.30 0.1M
2025-03-13 28.50 27.02 27.02 28.30 0.0M
2025-03-12 28.50 28.73 27.00 28.30 0.1M
2025-03-11 28.50 29.03 27.00 28.30 0.0M
2025-03-10 29.00 29.08 27.00 28.50 0.0M
2025-03-07 29.50 29.65 28.00 29.00 0.0M
2025-03-06 30.00 29.70 28.00 29.50 0.0M
2025-03-05 30.00 30.16 28.44 30.00 0.0M
2025-03-04 31.55 30.80 29.00 30.00 0.2M
2025-03-03 31.55 30.83 30.12 31.05 0.0M
2025-02-28 31.55 30.84 30.12 31.05 0.0M
2025-02-27 31.55 30.85 30.12 31.05 0.0M
2025-02-26 31.55 30.13 30.13 31.55 0.0M
2025-02-25 31.55 30.13 30.13 31.55 0.0M
2025-02-24 32.00 31.00 30.13 31.55 0.0M
2025-02-21 32.00 31.00 31.00 32.00 0.0M
2025-02-20 32.00 30.60 30.60 32.00 0.0M
2025-02-19 32.00 31.95 30.00 32.00 0.0M
2025-02-18 32.50 31.90 31.00 32.00 0.0M
2025-02-17 32.50 31.00 31.00 32.50 0.0M
2025-02-14 32.50 31.00 31.00 32.50 0.0M
2025-02-13 32.75 31.03 31.03 32.50 0.0M
2025-02-12 32.75 32.44 31.13 32.75 0.0M
2025-02-11 32.75 32.72 31.16 32.75 0.1M
2025-02-10 32.75 32.45 31.13 32.75 0.0M
2025-02-07 32.75 31.13 31.10 32.75 0.0M
2025-02-06 32.75 32.47 31.13 32.75 0.0M
2025-02-05 32.75 31.27 31.13 32.75 0.0M
2025-02-04 32.75 33.56 31.13 32.75 0.1M
2025-02-03 32.75 31.27 31.27 32.75 0.2M
2025-01-31 32.75 34.24 31.40 32.75 0.2M
2025-01-30 32.75 33.58 31.39 32.75 0.1M
2025-01-29 32.75 32.13 31.39 32.75 0.0M
2025-01-28 32.75 31.37 31.36 32.75 0.0M
2025-01-27 32.75 31.37 31.33 32.75 0.1M
2025-01-24 32.75 31.36 31.36 32.75 0.0M
2025-01-23 32.75 31.35 31.34 32.75 0.1M
2025-01-22 32.75 31.93 31.33 32.75 0.1M
2025-01-21 32.75 32.40 31.27 32.75 0.1M
2025-01-20 32.75 31.31 31.27 32.75 0.1M
2025-01-17 32.75 31.30 31.27 32.75 0.0M
2025-01-16 32.75 32.50 31.30 32.75 0.2M
2025-01-15 32.75 31.27 31.27 32.75 0.0M
2025-01-14 32.75 32.50 31.14 32.75 0.0M
2025-01-13 32.50 33.33 31.00 32.75 0.3M
2025-01-10 32.50 31.03 31.00 32.50 0.0M
2025-01-09 32.75 32.57 31.00 32.50 0.1M
2025-01-08 33.25 33.00 31.60 32.75 0.0M
2025-01-07 33.25 33.34 31.50 33.25 0.2M
2025-01-06 33.25 33.67 31.50 33.25 0.1M
2025-01-03 33.25 33.79 31.50 33.25 0.1M
2025-01-02 33.25 34.32 31.50 33.25 0.0M