Warehouse REIT

WHRW
🏛️ 英国 →
113.00
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
2023-12-29 92.80 92.80 90.40 92.00 0.3M
2023-12-28 92.80 92.80 91.00 92.00 0.6M
2023-12-27 90.79 91.81 89.10 91.80 0.5M
2023-12-22 91.90 92.10 89.10 91.70 0.2M
2023-12-21 90.80 91.90 89.10 91.10 3.2M
2023-12-20 90.00 91.51 87.00 91.50 1.3M
2023-12-19 90.00 90.00 86.40 88.10 0.5M
2023-12-18 88.80 88.80 86.14 88.10 1.2M
2023-12-15 90.00 90.00 86.90 87.20 1.4M
2023-12-14 87.00 89.40 83.10 87.00 1.6M
2023-12-13 87.20 87.20 82.70 84.20 0.5M
2023-12-12 87.00 87.00 83.30 83.80 1.6M
2023-12-11 85.60 86.11 83.10 85.90 0.9M
2023-12-08 87.00 87.00 83.10 85.60 0.8M
2023-12-07 87.20 87.20 83.30 84.60 0.5M
2023-12-06 85.50 86.20 83.47 85.70 0.9M
2023-12-05 82.00 85.70 81.30 84.70 0.9M
2023-12-04 85.50 85.50 81.10 82.00 0.9M
2023-12-01 86.00 86.00 81.20 83.50 0.6M
2023-11-30 87.10 87.10 82.00 82.00 1.0M
2023-11-29 85.70 86.60 83.10 85.30 0.5M
2023-11-28 85.70 85.70 84.10 85.00 0.6M
2023-11-27 84.73 85.80 83.60 85.60 0.7M
2023-11-24 84.50 84.50 80.90 84.10 1.7M
2023-11-23 83.20 84.20 80.70 83.80 0.4M
2023-11-22 81.40 84.20 80.80 83.30 0.5M
2023-11-21 84.00 84.30 81.10 81.10 0.5M
2023-11-20 82.10 84.60 82.10 83.80 0.5M
2023-11-17 85.00 85.00 81.50 83.00 1.4M
2023-11-16 83.00 85.10 81.00 81.00 0.9M
2023-11-15 87.50 88.70 83.20 83.50 1.7M
2023-11-14 81.00 86.80 79.80 86.60 1.3M
2023-11-13 80.10 81.80 80.00 80.90 1.0M
2023-11-10 80.80 80.90 78.50 80.60 0.8M
2023-11-09 78.00 81.40 77.46 80.80 0.9M
2023-11-08 78.30 81.70 77.90 78.20 0.8M
2023-11-07 78.20 81.90 78.10 79.00 0.6M
2023-11-06 81.00 82.90 78.70 79.60 0.5M
2023-11-03 81.00 83.70 76.90 82.60 0.7M
2023-11-02 74.02 80.70 74.00 80.20 0.9M
2023-11-01 71.26 74.40 71.03 73.60 0.6M
2023-10-31 71.66 73.20 71.66 72.50 0.9M
2023-10-30 72.20 72.20 68.10 71.20 0.7M
2023-10-27 71.39 72.90 70.10 72.10 0.6M
2023-10-26 69.00 71.00 68.00 70.50 1.3M
2023-10-25 70.90 74.10 69.00 69.70 0.7M
2023-10-24 71.00 73.90 70.20 71.50 1.0M
2023-10-23 72.20 74.00 70.50 72.20 0.4M
2023-10-20 76.44 76.44 71.60 72.70 1.1M
2023-10-19 75.50 79.40 73.70 74.10 0.3M
2023-10-18 80.40 80.40 75.60 76.10 0.3M
2023-10-17 80.10 80.40 77.00 78.50 0.7M
2023-10-16 77.60 80.40 77.00 77.30 0.5M
2023-10-13 79.10 82.20 77.46 78.10 0.4M
2023-10-12 82.00 82.20 79.60 79.80 0.6M
2023-10-11 82.20 82.20 78.10 81.30 1.5M
2023-10-10 78.65 81.62 78.30 80.80 1.0M
2023-10-09 79.81 80.70 77.80 78.00 0.9M
2023-10-06 79.11 80.50 78.10 79.80 0.6M
2023-10-05 78.30 80.30 77.00 79.90 0.6M
2023-10-04 79.49 81.70 77.00 78.00 1.2M
2023-10-03 82.60 82.60 78.20 78.80 0.9M
2023-10-02 82.40 83.10 80.10 80.60 2.1M
2023-09-29 78.83 83.60 78.40 82.10 0.8M
2023-09-28 81.63 81.63 79.00 79.20 0.9M
2023-09-27 84.80 84.80 80.50 81.10 1.2M
2023-09-26 83.00 83.50 81.70 83.10 1.0M
2023-09-25 84.20 84.20 81.80 83.10 0.7M
2023-09-22 82.24 84.70 81.80 84.30 0.7M
2023-09-21 81.40 84.50 81.40 83.80 1.3M
2023-09-20 81.00 84.58 81.00 83.30 1.6M
2023-09-19 80.50 81.00 78.60 80.30 1.1M
2023-09-18 82.40 82.80 78.50 78.80 1.7M
2023-09-15 85.00 85.00 82.45 82.70 8.3M
2023-09-14 81.90 85.00 80.10 85.00 1.2M
2023-09-13 78.57 81.70 78.10 81.40 1.4M
2023-09-12 84.00 84.00 78.50 79.70 0.9M
2023-09-11 84.00 84.00 80.90 81.10 0.7M
2023-09-08 83.90 83.90 80.30 81.30 0.6M
2023-09-07 84.90 84.90 80.20 80.80 0.9M
2023-09-06 82.83 84.50 82.48 84.10 0.6M
2023-09-05 83.80 85.80 82.20 82.90 0.6M
2023-09-04 84.00 85.60 83.10 83.90 0.5M
2023-09-01 87.00 87.00 83.90 83.90 0.7M
2023-08-31 86.00 86.60 83.20 85.20 1.1M
2023-08-30 82.90 85.90 82.90 84.40 0.7M
2023-08-29 83.06 85.60 82.30 83.90 0.8M
2023-08-25 81.60 82.50 81.00 82.40 0.8M
2023-08-24 82.90 85.60 81.60 82.00 1.0M
2023-08-23 83.00 83.00 78.50 82.40 1.2M
2023-08-22 78.00 81.30 78.00 79.80 0.9M
2023-08-21 82.33 82.80 78.40 78.40 0.7M
2023-08-18 81.00 83.65 79.70 80.50 0.9M
2023-08-17 85.50 85.50 81.80 81.80 0.5M
2023-08-16 82.89 84.90 82.89 84.00 0.4M
2023-08-15 83.10 85.60 81.80 83.90 0.9M
2023-08-14 86.90 87.60 83.10 84.60 0.5M
2023-08-11 89.40 89.70 84.80 84.80 0.8M
2023-08-10 88.99 89.70 85.60 87.90 0.6M
2023-08-09 87.40 89.70 85.89 87.10 0.5M
2023-08-08 86.90 86.90 84.20 86.60 0.7M
2023-08-07 86.30 86.30 82.90 84.80 0.7M
2023-08-04 86.80 86.90 83.30 85.10 0.7M
2023-08-03 87.00 87.00 83.20 85.40 0.6M
2023-08-02 84.88 87.50 82.70 83.60 0.9M
2023-08-01 87.90 87.90 84.10 85.30 0.5M
2023-07-31 87.00 87.80 84.10 85.80 0.7M
2023-07-28 88.72 88.90 84.30 84.70 0.7M
2023-07-27 88.30 88.77 86.70 86.80 0.3M
2023-07-26 86.10 90.80 85.00 86.30 0.7M
2023-07-25 90.90 91.10 86.10 86.90 1.3M
2023-07-24 93.00 93.00 88.20 88.40 0.9M
2023-07-21 89.20 90.30 88.20 89.40 0.6M
2023-07-20 90.00 92.80 86.40 90.00 1.5M
2023-07-19 85.00 89.60 84.79 89.20 1.6M
2023-07-18 83.50 83.50 80.20 82.50 1.5M
2023-07-17 83.30 84.80 80.70 80.70 0.7M
2023-07-14 84.50 85.70 83.40 84.30 0.5M
2023-07-13 84.29 85.50 83.00 85.20 1.1M
2023-07-12 77.96 84.60 77.10 84.40 2.0M
2023-07-11 77.70 79.70 77.60 79.60 0.9M
2023-07-10 79.50 80.00 77.44 77.50 1.3M
2023-07-07 79.50 81.96 78.50 78.50 0.6M
2023-07-06 82.00 84.50 79.70 80.60 1.1M
2023-07-05 82.50 83.70 82.10 83.40 1.1M
2023-07-04 82.20 85.20 80.30 84.20 1.0M
2023-07-03 78.00 82.10 78.00 82.00 0.7M
2023-06-30 79.70 82.50 78.40 79.40 1.4M
2023-06-29 80.00 81.60 79.30 79.70 0.8M
2023-06-28 82.00 82.60 79.10 81.60 1.0M
2023-06-27 79.30 81.00 78.80 79.80 0.7M
2023-06-26 80.40 80.40 76.80 79.10 1.1M
2023-06-23 81.00 82.90 78.30 78.30 1.1M
2023-06-22 81.80 84.60 80.35 81.20 1.2M
2023-06-21 82.00 85.90 82.00 82.30 0.8M
2023-06-20 84.77 85.50 83.00 85.10 1.3M
2023-06-19 86.20 87.20 83.50 84.40 2.8M
2023-06-16 89.00 89.00 86.10 86.10 2.1M
2023-06-15 89.00 90.00 85.50 86.80 2.5M
2023-06-14 88.30 90.90 88.30 89.40 1.3M
2023-06-13 92.00 92.60 88.20 88.30 1.6M
2023-06-12 89.00 91.60 89.00 91.40 1.5M
2023-06-09 93.50 93.50 88.10 89.40 1.9M
2023-06-08 94.00 95.80 90.40 90.40 1.8M
2023-06-07 96.60 98.70 94.40 94.40 1.5M
2023-06-06 104.40 104.40 95.68 96.70 2.0M
2023-06-05 105.00 106.40 103.40 103.40 1.3M
2023-06-02 100.00 105.80 100.00 105.00 0.5M
2023-06-01 100.80 103.00 99.10 102.00 0.5M
2023-05-31 101.00 102.40 99.50 101.00 1.0M
2023-05-30 98.30 102.00 98.30 101.60 0.6M
2023-05-26 104.00 104.00 99.50 100.00 0.7M
2023-05-25 107.00 107.00 100.40 100.40 1.3M
2023-05-24 104.60 106.40 103.20 105.00 1.1M
2023-05-23 105.80 107.40 104.00 105.80 0.6M
2023-05-22 105.66 106.00 104.60 105.00 0.4M
2023-05-19 104.80 107.00 104.00 105.20 0.4M
2023-05-18 107.00 107.60 104.20 104.60 0.4M
2023-05-17 106.40 107.60 104.60 106.60 0.5M
2023-05-16 106.00 107.80 105.60 106.80 0.5M
2023-05-15 105.20 106.80 101.40 106.00 1.3M
2023-05-12 102.00 105.00 102.00 102.80 0.5M
2023-05-11 103.20 105.00 101.80 104.00 0.5M
2023-05-10 102.40 104.20 101.20 103.20 0.9M
2023-05-09 107.20 108.60 101.60 102.40 1.4M
2023-05-05 107.58 108.40 106.20 107.00 0.6M
2023-05-04 109.00 109.00 105.60 106.80 0.6M
2023-05-03 108.00 108.80 105.60 107.20 0.3M
2023-05-02 108.00 109.40 106.00 107.40 0.6M
2023-04-28 107.23 109.40 105.60 109.40 0.7M
2023-04-27 106.79 107.80 105.80 106.60 0.8M
2023-04-26 105.60 107.80 104.80 106.20 0.9M
2023-04-25 105.00 107.60 104.20 105.80 0.6M
2023-04-24 106.60 107.80 105.40 105.80 0.4M
2023-04-21 107.96 107.96 105.60 106.40 0.9M
2023-04-20 104.60 109.40 104.60 107.60 0.9M
2023-04-19 107.80 108.74 103.00 105.00 1.0M
2023-04-18 109.60 109.60 107.20 107.40 0.5M
2023-04-17 109.40 110.00 107.80 109.60 0.6M
2023-04-14 107.00 110.60 107.00 108.60 1.1M
2023-04-13 107.20 110.20 106.20 108.80 1.0M
2023-04-12 107.80 109.40 107.40 108.40 1.3M
2023-04-11 108.00 112.00 107.00 107.80 0.9M
2023-04-06 107.00 107.80 104.20 107.60 0.8M
2023-04-05 107.20 107.20 103.60 105.20 1.1M
2023-04-04 103.78 106.20 103.60 105.20 0.8M
2023-04-03 101.00 107.40 101.00 104.40 1.2M
2023-03-31 100.00 103.60 98.72 102.20 2.1M
2023-03-30 94.00 99.20 93.30 99.20 1.6M
2023-03-29 91.20 92.90 89.10 92.90 1.5M
2023-03-28 92.10 94.00 89.10 91.10 1.3M
2023-03-27 94.10 95.90 92.51 92.90 0.6M
2023-03-24 98.50 98.50 93.00 93.10 1.7M
2023-03-23 98.20 98.20 94.50 95.40 0.7M
2023-03-22 97.50 97.50 94.60 95.00 0.9M
2023-03-21 99.00 99.00 96.20 96.50 0.8M
2023-03-20 99.00 99.80 95.83 97.30 1.5M
2023-03-17 101.91 101.91 97.20 98.70 1.8M
2023-03-16 102.40 103.00 99.20 100.00 1.5M
2023-03-15 105.20 105.20 99.50 101.60 2.3M
2023-03-14 101.60 103.80 101.60 102.60 0.6M
2023-03-13 100.80 102.60 98.42 101.40 1.3M
2023-03-10 100.20 101.40 98.37 100.80 1.2M
2023-03-09 106.20 106.20 101.20 102.00 1.4M
2023-03-08 108.53 109.00 106.20 106.80 0.6M
2023-03-07 108.00 109.20 107.20 107.40 0.4M
2023-03-06 105.40 108.80 105.40 108.60 0.5M
2023-03-03 107.13 108.20 105.60 107.20 0.6M
2023-03-02 105.40 107.27 105.40 106.40 0.7M
2023-03-01 106.60 109.00 105.60 106.00 0.7M
2023-02-28 107.00 107.80 105.60 107.40 1.3M
2023-02-27 107.00 107.00 104.00 106.80 0.7M
2023-02-24 107.00 107.00 104.60 105.20 0.8M
2023-02-23 105.40 106.60 104.20 104.80 0.7M
2023-02-22 109.00 109.80 105.00 105.00 0.6M
2023-02-21 111.60 111.60 108.00 108.20 0.8M
2023-02-20 110.80 111.00 108.40 110.20 1.0M
2023-02-17 108.40 110.60 107.20 110.60 1.0M
2023-02-16 107.60 109.60 106.60 108.80 0.5M
2023-02-15 106.60 109.20 106.60 107.80 0.7M
2023-02-14 109.40 109.40 106.60 108.20 0.7M
2023-02-13 105.60 109.20 104.20 108.20 1.0M
2023-02-10 102.60 105.60 101.20 105.60 1.4M
2023-02-09 106.20 107.40 103.60 103.60 0.6M
2023-02-08 106.00 109.00 104.80 106.00 2.2M
2023-02-07 110.00 110.00 104.00 105.20 0.8M
2023-02-06 109.40 109.80 106.40 108.40 0.8M
2023-02-03 111.00 112.00 108.00 109.20 1.7M
2023-02-02 103.60 112.00 103.40 110.60 3.5M
2023-02-01 105.60 107.80 103.00 103.00 1.1M
2023-01-31 108.40 109.00 105.80 105.80 0.4M
2023-01-30 109.60 109.60 107.00 109.00 0.5M
2023-01-27 109.80 109.80 107.40 109.00 1.4M
2023-01-26 108.60 110.60 107.05 108.40 1.0M
2023-01-25 109.80 109.80 106.35 108.20 0.5M
2023-01-24 109.00 109.60 107.20 107.40 0.8M
2023-01-23 107.80 109.80 106.20 108.60 0.6M
2023-01-20 104.80 108.00 104.40 107.40 0.7M
2023-01-19 108.00 108.00 103.40 105.40 1.4M
2023-01-18 109.60 109.80 105.61 105.80 1.6M
2023-01-17 110.00 111.00 107.53 108.20 1.4M
2023-01-16 110.00 110.27 108.20 109.60 2.1M
2023-01-13 110.40 112.80 108.45 108.60 0.9M
2023-01-12 109.00 110.80 107.34 110.00 1.5M
2023-01-11 106.00 109.00 105.00 108.60 0.7M
2023-01-10 105.00 109.00 104.20 104.60 1.3M
2023-01-09 109.00 109.00 104.80 108.20 0.6M
2023-01-06 107.40 107.60 105.00 106.80 0.6M
2023-01-05 108.20 109.80 106.20 107.00 0.4M
2023-01-04 108.00 111.20 106.60 108.40 0.7M
2023-01-03 106.00 108.80 104.60 107.80 0.7M