XP Factory PLC

XPF
🏛️ 英国 →
13.50
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 17.50 17.95 17.00 17.50 0.3M
2023-12-28 17.50 18.00 17.00 17.50 0.2M
2023-12-27 17.00 18.00 16.69 17.50 0.7M
2023-12-22 16.50 17.48 16.31 17.00 0.4M
2023-12-21 16.50 17.00 16.00 16.50 0.3M
2023-12-20 15.00 18.00 14.50 16.50 1.0M
2023-12-19 15.00 15.50 14.86 15.00 0.2M
2023-12-18 15.00 15.50 14.81 15.00 0.0M
2023-12-15 15.00 15.50 14.72 15.00 0.0M
2023-12-14 15.00 15.50 14.67 15.00 0.2M
2023-12-13 15.25 15.50 14.51 14.90 0.3M
2023-12-12 16.00 16.14 15.00 15.25 0.3M
2023-12-11 16.00 16.48 15.50 16.00 0.3M
2023-12-08 16.00 16.09 15.55 16.00 0.1M
2023-12-07 16.00 16.50 15.00 16.00 0.2M
2023-12-06 14.50 16.58 14.71 16.00 6.3M
2023-12-05 14.25 15.00 13.84 14.50 0.4M
2023-12-04 14.00 14.99 13.81 14.25 0.1M
2023-12-01 13.75 14.50 13.12 14.00 0.4M
2023-11-30 14.25 15.00 13.50 14.00 0.8M
2023-11-29 15.50 16.00 14.05 14.30 0.6M
2023-11-28 15.50 15.75 15.01 15.50 0.1M
2023-11-27 15.50 15.90 15.00 15.50 0.1M
2023-11-24 15.75 16.00 15.06 15.50 0.2M
2023-11-23 16.00 16.85 15.24 16.85 0.2M
2023-11-22 16.00 15.92 15.50 16.00 0.0M
2023-11-21 16.00 15.95 15.75 16.00 0.2M
2023-11-20 16.00 15.95 15.70 16.00 0.0M
2023-11-17 16.00 16.50 15.50 16.00 0.0M
2023-11-16 16.00 16.14 15.50 16.00 0.2M
2023-11-15 16.00 16.40 15.50 16.00 0.3M
2023-11-14 16.00 16.40 15.51 16.00 0.1M
2023-11-13 16.00 16.40 15.51 16.00 0.0M
2023-11-10 16.00 16.50 15.84 16.00 0.0M
2023-11-09 15.75 16.41 15.30 16.00 0.2M
2023-11-08 15.50 16.50 15.13 15.75 0.1M
2023-11-07 15.75 16.49 15.06 15.50 0.1M
2023-11-06 16.00 16.40 15.00 15.00 0.0M
2023-11-03 16.00 16.50 15.50 16.00 0.1M
2023-11-02 16.00 16.05 15.55 16.00 0.1M
2023-11-01 16.00 16.30 15.50 16.00 0.1M
2023-10-31 16.50 16.65 15.61 16.00 0.1M
2023-10-30 16.50 16.60 16.02 16.50 0.2M
2023-10-27 16.50 16.20 16.20 16.50 0.2M
2023-10-26 16.50 16.60 16.20 16.50 0.0M
2023-10-25 16.50 16.65 16.16 16.50 0.1M
2023-10-24 16.75 16.50 16.04 16.50 1.9M
2023-10-23 16.75 16.74 16.50 16.75 0.1M
2023-10-20 16.75 16.80 16.50 16.75 0.2M
2023-10-19 17.00 17.50 16.60 17.00 0.1M
2023-10-18 17.25 17.50 16.50 17.00 0.2M
2023-10-17 17.25 17.50 16.75 17.25 0.1M
2023-10-16 17.25 17.99 16.50 16.50 0.4M
2023-10-13 17.75 18.00 16.94 17.25 0.2M
2023-10-12 17.75 18.50 17.00 17.75 1.3M
2023-10-11 17.25 18.49 17.04 18.00 0.3M
2023-10-10 17.00 18.00 16.88 17.25 0.1M
2023-10-09 17.00 17.50 16.85 17.00 0.1M
2023-10-06 17.00 17.30 16.85 17.00 0.0M
2023-10-05 17.00 16.83 16.81 17.00 0.1M
2023-10-04 17.00 17.50 16.50 17.00 0.2M
2023-10-03 17.00 17.10 16.71 17.00 0.2M
2023-10-02 17.25 17.50 16.50 17.00 0.3M
2023-09-29 16.00 18.00 15.93 17.25 1.1M
2023-09-28 16.50 16.69 15.75 16.00 0.9M
2023-09-27 17.00 18.00 16.17 16.50 0.8M
2023-09-26 16.25 17.00 15.61 16.25 0.5M
2023-09-25 16.25 17.00 16.00 16.25 0.4M
2023-09-22 15.50 17.00 15.00 16.25 0.2M
2023-09-21 15.50 15.65 15.05 15.50 0.4M
2023-09-20 15.50 15.62 15.00 15.50 0.1M
2023-09-19 15.50 16.00 15.00 15.50 0.2M
2023-09-18 15.75 15.88 15.00 15.50 0.2M
2023-09-15 16.00 16.50 15.22 15.75 0.1M
2023-09-14 16.25 16.00 15.42 16.00 0.1M
2023-09-13 16.25 16.51 15.53 16.25 0.2M
2023-09-12 16.25 17.00 15.66 16.25 0.2M
2023-09-11 16.25 16.55 15.65 16.25 0.2M
2023-09-08 16.00 16.20 15.80 16.25 0.2M
2023-09-07 15.50 16.31 15.50 16.00 0.2M
2023-09-06 16.25 16.00 15.36 15.50 0.4M
2023-09-05 16.25 16.75 15.90 16.25 1.4M
2023-09-04 16.25 17.00 15.81 16.25 0.1M
2023-09-01 15.75 16.70 15.53 16.70 0.2M
2023-08-31 15.75 16.05 15.53 15.75 0.1M
2023-08-30 16.25 16.50 14.16 15.75 1.0M
2023-08-29 16.25 16.50 16.00 16.25 0.1M
2023-08-25 16.50 17.00 16.00 16.25 0.1M
2023-08-24 16.75 17.50 16.00 16.50 0.1M
2023-08-23 16.75 16.98 16.03 16.50 0.4M
2023-08-22 17.00 17.50 16.56 16.75 0.1M
2023-08-21 17.00 17.30 16.63 17.00 0.0M
2023-08-18 17.00 17.50 16.65 17.00 0.1M
2023-08-17 17.50 17.65 17.00 17.00 0.0M
2023-08-16 17.00 18.00 17.00 17.50 0.1M
2023-08-15 17.00 17.49 16.77 17.00 0.0M
2023-08-14 18.25 18.00 16.76 17.00 0.4M
2023-08-11 18.25 19.00 17.20 18.25 0.1M
2023-08-10 18.25 18.15 17.62 18.25 0.0M
2023-08-09 17.50 18.30 17.50 18.25 0.5M
2023-08-08 17.50 18.00 17.20 17.50 0.3M
2023-08-07 17.50 18.00 17.33 18.00 0.2M
2023-08-04 18.00 19.78 17.25 17.50 1.1M
2023-08-03 17.00 17.50 16.77 17.00 0.1M
2023-08-02 17.00 17.50 16.50 17.00 0.2M
2023-08-01 17.50 17.70 16.50 17.00 0.2M
2023-07-31 17.50 18.00 17.00 17.50 0.1M
2023-07-28 17.00 17.97 16.93 17.50 0.2M
2023-07-27 17.00 17.50 16.50 17.00 0.1M
2023-07-26 17.00 17.35 16.68 17.00 0.1M
2023-07-25 17.00 17.40 16.68 17.00 0.5M
2023-07-24 16.75 17.28 16.53 17.00 0.1M
2023-07-21 16.75 17.00 16.50 16.75 0.1M
2023-07-20 17.50 17.50 16.13 16.75 0.5M
2023-07-19 17.00 18.00 16.50 17.50 0.4M
2023-07-18 17.00 17.30 16.52 17.00 0.1M
2023-07-17 16.75 17.40 16.52 17.00 0.3M
2023-07-14 16.75 17.00 16.63 16.75 0.1M
2023-07-13 17.00 17.25 16.62 16.75 0.2M
2023-07-12 17.25 17.50 16.55 17.00 0.4M
2023-07-11 17.75 18.00 17.00 17.25 0.3M
2023-07-10 18.50 18.80 17.25 17.75 0.2M
2023-07-07 18.50 18.80 18.60 18.50 0.0M
2023-07-06 18.50 19.00 18.04 18.50 0.1M
2023-07-05 19.00 19.00 18.50 18.50 0.0M
2023-07-04 19.00 19.50 18.52 19.00 0.1M
2023-07-03 18.50 19.50 18.02 19.00 0.1M
2023-06-30 18.25 19.00 18.00 18.50 0.0M
2023-06-29 18.25 18.50 18.05 18.25 0.0M
2023-06-28 18.00 18.50 17.80 18.25 0.1M
2023-06-27 18.00 18.50 17.55 18.00 0.5M
2023-06-26 18.50 18.72 17.75 18.00 0.1M
2023-06-23 18.50 18.06 18.00 18.50 0.0M
2023-06-22 18.75 19.00 17.50 18.50 0.4M
2023-06-21 18.75 18.70 18.22 18.75 0.0M
2023-06-20 18.75 19.50 18.00 18.75 0.1M
2023-06-19 19.00 19.50 18.17 18.75 0.0M
2023-06-16 19.25 19.39 18.80 19.00 0.1M
2023-06-15 19.25 19.50 19.00 19.30 0.1M
2023-06-14 19.00 19.50 18.50 19.25 0.6M
2023-06-13 19.00 19.10 18.50 19.00 0.2M
2023-06-12 19.00 19.50 18.81 19.00 0.3M
2023-06-09 19.00 19.50 19.13 19.00 0.0M
2023-06-08 18.50 19.50 18.35 19.00 0.2M
2023-06-07 19.50 20.00 18.62 18.50 0.4M
2023-06-06 19.50 20.00 19.00 19.50 0.5M
2023-06-05 19.50 20.00 19.00 19.50 0.2M
2023-06-02 19.50 20.00 19.20 19.50 0.2M
2023-06-01 19.25 19.80 19.00 19.50 0.1M
2023-05-31 20.50 21.00 19.00 19.50 0.2M
2023-05-30 20.50 21.00 20.00 20.50 0.7M
2023-05-26 20.50 21.00 20.12 20.50 0.3M
2023-05-25 20.50 21.00 20.00 20.50 0.3M
2023-05-24 21.00 21.24 20.14 20.50 0.5M
2023-05-23 21.50 23.80 20.21 21.00 1.5M
2023-05-22 20.50 21.00 20.25 20.50 0.1M
2023-05-19 21.00 21.00 20.27 20.50 0.1M
2023-05-18 21.00 21.50 20.50 21.00 0.2M
2023-05-17 20.50 21.50 20.38 21.00 0.5M
2023-05-16 20.25 21.00 20.00 20.50 0.1M
2023-05-15 19.50 20.68 19.50 20.25 0.6M
2023-05-12 18.50 20.00 18.25 19.50 0.2M
2023-05-11 17.50 19.00 17.07 18.50 0.3M
2023-05-10 17.00 18.00 17.49 17.50 0.1M
2023-05-09 16.50 18.00 16.55 17.00 0.1M
2023-05-05 17.75 17.50 16.11 16.50 0.9M
2023-05-04 18.00 18.00 17.00 18.00 0.1M
2023-05-03 18.25 18.50 17.50 18.00 0.2M
2023-05-02 18.50 18.50 17.50 18.50 0.4M
2023-04-28 18.50 19.00 18.00 18.50 0.2M
2023-04-27 18.50 18.18 18.00 18.50 0.0M
2023-04-26 18.25 19.00 17.50 18.50 0.2M
2023-04-25 18.25 19.00 17.22 18.25 0.1M
2023-04-24 18.25 18.50 18.00 18.25 0.1M
2023-04-21 18.50 18.35 17.66 18.25 0.2M
2023-04-20 19.00 19.50 18.00 18.50 0.4M
2023-04-19 19.00 19.48 18.74 19.00 0.1M
2023-04-18 19.75 19.75 19.10 19.00 0.1M
2023-04-17 19.75 20.50 19.17 19.50 0.3M
2023-04-14 19.75 20.50 19.55 19.75 0.1M
2023-04-13 19.75 20.50 19.15 19.75 0.0M
2023-04-12 20.25 21.00 19.00 19.75 0.1M
2023-04-11 20.25 20.63 19.50 20.25 0.1M
2023-04-06 20.25 20.23 19.50 20.25 0.2M
2023-04-05 19.25 20.00 19.00 19.75 0.4M
2023-04-04 19.25 19.50 18.81 19.25 0.0M
2023-04-03 19.25 19.63 18.50 19.25 0.1M
2023-03-31 19.00 19.35 18.52 19.25 0.1M
2023-03-30 19.00 19.35 18.70 19.00 1.6M
2023-03-29 19.00 19.50 18.70 19.00 0.1M
2023-03-28 19.75 19.50 18.50 18.50 0.2M
2023-03-27 19.25 20.00 19.00 19.75 0.2M
2023-03-24 20.25 20.00 18.50 19.25 0.4M
2023-03-23 21.25 21.00 19.50 20.00 0.2M
2023-03-22 21.25 22.00 20.50 21.25 0.4M
2023-03-21 19.75 21.50 19.50 21.25 0.4M
2023-03-20 18.25 19.95 17.63 19.75 0.3M
2023-03-17 18.25 19.00 17.50 18.25 0.1M
2023-03-16 17.50 18.25 17.50 18.25 0.1M
2023-03-15 18.50 19.00 17.38 17.50 0.2M
2023-03-14 18.25 19.00 17.60 18.50 0.1M
2023-03-13 19.75 20.00 17.25 18.25 0.5M
2023-03-10 21.00 21.00 19.50 19.75 0.2M
2023-03-09 21.00 21.09 20.88 21.00 0.1M
2023-03-08 21.50 21.50 20.70 21.00 0.2M
2023-03-07 21.00 22.00 20.50 21.50 0.7M
2023-03-06 20.50 21.00 20.15 21.00 0.6M
2023-03-03 20.00 20.75 20.00 20.50 0.4M
2023-03-02 20.00 20.10 19.50 20.00 0.1M
2023-03-01 20.50 20.20 19.75 20.00 0.1M
2023-02-28 20.25 21.00 19.50 20.50 0.2M
2023-02-27 20.50 21.00 19.00 20.25 0.3M
2023-02-24 20.00 21.00 19.80 20.50 0.6M
2023-02-23 20.25 20.23 19.25 20.00 0.2M
2023-02-22 20.75 21.00 20.00 20.25 0.3M
2023-02-21 21.50 21.45 20.66 20.75 0.6M
2023-02-20 21.50 22.50 21.25 21.50 0.0M
2023-02-17 22.00 22.00 21.00 21.50 0.1M
2023-02-16 22.25 22.50 21.50 22.00 0.2M
2023-02-15 20.75 22.00 20.75 22.00 0.6M
2023-02-14 20.50 21.00 20.50 20.75 0.2M
2023-02-13 20.25 21.00 20.00 20.50 0.3M
2023-02-10 20.50 20.94 19.00 20.25 0.6M
2023-02-09 20.25 20.80 20.00 20.50 0.3M
2023-02-08 19.75 21.00 20.00 21.00 0.2M
2023-02-07 19.00 20.45 18.00 19.75 0.5M
2023-02-06 19.00 20.00 18.55 19.00 0.3M
2023-02-03 19.00 20.00 18.00 19.00 0.2M
2023-02-02 18.25 19.40 18.50 19.00 0.1M
2023-02-01 18.75 19.00 18.00 18.25 0.1M
2023-01-31 19.25 19.90 18.50 18.75 0.4M
2023-01-30 18.50 19.00 18.00 19.25 0.2M
2023-01-27 18.00 19.00 18.00 18.50 0.2M
2023-01-26 18.50 18.97 17.30 18.00 0.8M
2023-01-25 16.25 19.00 16.00 18.50 1.3M
2023-01-24 16.00 16.00 15.19 15.75 0.0M
2023-01-23 16.00 15.75 15.50 16.00 0.0M
2023-01-20 16.00 16.50 15.50 16.00 0.2M
2023-01-19 15.50 16.50 15.15 16.00 0.3M
2023-01-18 14.75 16.00 14.98 15.50 0.3M
2023-01-17 16.00 16.50 13.75 14.75 0.6M
2023-01-16 16.00 16.00 15.53 16.00 0.0M
2023-01-13 16.00 16.05 15.11 16.00 0.1M
2023-01-12 16.00 16.25 15.66 16.00 0.1M
2023-01-11 15.50 16.25 15.31 16.00 0.2M
2023-01-10 14.50 16.45 14.11 15.75 0.4M
2023-01-09 15.50 15.28 14.00 14.50 0.2M
2023-01-06 16.50 16.50 14.50 15.50 0.4M
2023-01-05 16.50 17.00 16.00 16.50 0.2M
2023-01-04 16.75 16.95 16.00 16.50 0.4M
2023-01-03 17.50 17.58 16.50 16.75 0.2M