Lisi

GFII
🏛️ uk →
46.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.10 20.10 19.88 20.00 0.0M
2022-12-29 19.92 20.05 19.92 20.05 0.0M
2022-12-28 19.84 20.01 19.84 20.01 0.0M
2022-12-23 19.12 19.14 19.03 19.03 0.0M
2022-12-22 18.92 19.06 18.78 18.78 0.0M
2022-12-21 18.86 18.86 18.66 18.66 0.0M
2022-12-20 19.04 19.04 18.82 18.89 0.0M
2022-12-19 19.18 19.38 19.18 19.26 0.0M
2022-12-16 19.14 19.14 19.02 19.09 0.0M
2022-12-15 19.26 19.26 19.17 19.17 0.0M
2022-12-14 19.36 19.36 19.36 19.36 0.0M
2022-12-13 19.10 19.46 19.10 19.46 0.0M
2022-12-12 19.18 19.38 19.18 19.38 0.0M
2022-12-09 19.22 19.54 19.22 19.28 0.0M
2022-12-08 19.32 19.54 19.32 19.53 0.0M
2022-12-07 18.74 19.02 18.74 18.81 0.0M
2022-12-06 19.08 19.08 18.72 18.72 0.0M
2022-12-05 20.25 20.25 19.63 19.63 0.0M
2022-12-02 20.30 20.75 20.16 20.16 0.0M
2022-12-01 20.30 20.36 20.30 20.36 0.0M
2022-11-29 20.45 20.45 20.35 20.36 0.0M
2022-11-28 20.55 20.55 20.55 20.55 0.0M
2022-11-25 20.90 20.90 20.90 20.90 0.0M
2022-11-24 20.90 20.90 20.70 20.70 0.0M
2022-11-23 20.90 21.00 20.65 20.70 0.0M
2022-11-22 21.15 21.15 21.05 21.12 0.0M
2022-11-21 21.10 21.40 21.10 21.23 0.0M
2022-11-18 20.90 21.10 20.80 20.80 0.0M
2022-11-17 20.50 20.75 20.50 20.60 0.0M
2022-11-16 21.20 21.20 20.40 20.49 0.0M
2022-11-15 21.40 21.75 21.40 21.73 0.0M
2022-11-14 21.35 21.48 21.35 21.48 0.0M
2022-11-11 21.90 22.00 21.77 21.77 0.0M
2022-11-10 21.05 21.70 21.05 21.68 0.0M
2022-11-09 21.15 21.15 20.80 21.02 0.0M
2022-11-08 20.55 20.90 20.55 20.90 0.0M
2022-11-07 20.15 20.50 20.15 20.41 0.0M
2022-11-04 20.25 20.25 20.25 20.25 0.0M
2022-11-03 19.80 20.00 19.72 19.96 0.0M
2022-11-02 20.15 20.25 19.95 19.95 0.0M
2022-11-01 20.15 20.55 20.01 20.01 0.0M
2022-10-31 19.50 20.10 19.42 19.96 0.0M
2022-10-28 19.40 19.66 19.40 19.66 0.0M
2022-10-27 19.82 19.82 19.66 19.66 0.0M
2022-10-26 19.80 19.80 19.72 19.72 0.0M
2022-10-25 19.38 19.52 19.38 19.52 0.0M
2022-10-24 19.22 19.34 18.96 19.26 0.0M
2022-10-21 18.70 19.02 18.42 18.87 0.0M
2022-10-20 18.48 18.72 18.48 18.72 0.0M
2022-10-19 18.60 18.60 18.46 18.46 0.0M
2022-10-18 18.28 18.86 18.28 18.66 0.0M
2022-10-17 18.10 18.25 18.10 18.25 0.0M
2022-10-14 17.88 17.88 17.88 17.88 0.0M
2022-10-13 17.74 18.37 17.74 18.37 0.0M
2022-10-12 17.88 17.96 17.88 17.96 0.0M
2022-10-11 18.23 18.23 18.23 18.23 0.0M
2022-10-10 17.86 18.12 17.86 17.96 0.0M
2022-10-07 18.50 18.50 18.29 18.29 0.0M
2022-10-06 18.48 18.48 18.40 18.44 0.0M
2022-10-05 18.44 18.50 18.44 18.50 0.0M
2022-10-04 18.84 19.00 18.84 18.95 0.0M
2022-10-03 17.98 17.98 17.70 17.84 0.0M
2022-09-30 17.86 18.05 17.86 18.05 0.0M
2022-09-29 17.72 17.74 17.49 17.49 0.0M
2022-09-28 17.16 17.96 17.16 17.90 0.0M
2022-09-27 17.51 17.51 17.51 17.51 0.0M
2022-09-26 17.48 17.80 17.48 17.62 0.0M
2022-09-23 17.98 17.98 17.36 17.60 0.0M
2022-09-22 17.78 18.02 17.78 17.86 0.0M
2022-09-21 17.94 18.00 17.78 17.78 0.0M
2022-09-20 17.94 18.05 17.94 18.05 0.0M
2022-09-16 18.40 18.40 18.26 18.26 0.0M
2022-09-15 19.32 19.32 18.72 18.95 0.0M
2022-09-14 19.14 19.14 19.05 19.05 0.0M
2022-09-13 20.00 20.20 20.00 20.20 0.0M
2022-09-12 20.50 20.60 20.20 20.20 0.0M
2022-09-09 20.20 20.31 20.15 20.31 0.0M
2022-09-08 19.94 20.20 19.94 20.01 0.0M
2022-09-07 20.85 20.85 20.21 20.21 0.0M
2022-09-06 21.20 21.30 20.80 20.85 0.0M
2022-09-05 21.75 21.85 21.60 21.68 0.0M
2022-09-02 21.50 22.25 21.50 22.00 0.0M
2022-09-01 20.95 21.05 20.60 20.65 0.0M
2022-08-31 21.15 21.15 21.12 21.12 0.0M
2022-08-30 20.60 20.85 20.60 20.75 0.0M
2022-08-26 21.50 21.50 20.70 20.70 0.0M
2022-08-25 21.60 21.60 21.10 21.43 0.0M
2022-08-24 20.50 21.02 20.50 21.02 0.0M
2022-08-23 20.90 20.90 20.90 20.90 0.0M
2022-08-22 20.70 20.70 20.55 20.55 0.0M
2022-08-19 22.05 22.20 21.73 21.73 0.0M
2022-08-18 21.95 22.15 21.90 22.05 0.0M
2022-08-17 22.30 22.30 21.65 21.68 0.0M
2022-08-16 22.30 22.30 22.15 22.15 0.0M
2022-08-15 22.00 22.40 22.00 22.40 0.0M
2022-08-12 21.85 22.05 21.85 22.05 0.0M
2022-08-11 21.65 21.80 21.65 21.77 0.0M
2022-08-10 20.85 22.10 20.85 22.00 0.0M
2022-08-09 21.65 21.65 21.00 21.02 0.0M
2022-08-08 21.65 21.88 21.65 21.88 0.0M
2022-08-05 21.75 21.75 21.40 21.43 0.0M
2022-08-04 22.05 22.05 21.73 21.73 0.0M
2022-08-03 21.95 22.15 21.95 22.00 0.0M
2022-08-02 22.50 22.50 22.10 22.30 0.0M
2022-08-01 23.15 23.15 22.52 22.65 0.0M
2022-07-29 22.90 23.20 22.90 22.95 0.0M
2022-07-28 22.40 22.65 22.35 22.35 0.0M
2022-07-27 21.35 22.05 21.35 22.05 0.0M
2022-07-26 22.70 22.70 21.60 21.68 0.0M
2022-07-25 21.90 22.70 21.90 22.70 0.0M
2022-07-22 21.45 21.62 21.45 21.62 0.0M
2022-07-21 21.35 21.50 21.20 21.32 0.0M
2022-07-20 21.05 21.30 20.90 21.12 0.0M
2022-07-19 20.85 21.10 20.85 20.90 0.0M
2022-07-18 20.50 20.70 20.50 20.60 0.0M
2022-07-15 19.88 20.05 19.88 19.92 0.0M
2022-07-14 20.05 20.25 19.60 19.62 0.0M
2022-07-13 19.52 19.88 19.52 19.72 0.0M
2022-07-12 19.50 20.50 19.50 20.41 0.0M
2022-07-11 20.25 20.25 19.74 19.86 0.0M
2022-07-08 20.10 20.30 19.92 20.07 0.0M
2022-07-07 18.96 19.74 18.96 19.66 0.0M
2022-07-06 18.32 18.66 18.32 18.66 0.0M
2022-07-05 18.02 18.26 18.02 18.21 0.0M
2022-07-04 18.68 18.68 18.06 18.17 0.0M
2022-07-01 18.66 18.76 18.44 18.68 0.0M
2022-06-30 18.56 18.56 18.00 18.13 0.0M
2022-06-29 19.70 19.88 19.60 19.66 0.0M
2022-06-28 19.70 19.94 19.70 19.91 0.0M
2022-06-27 19.56 19.56 19.28 19.28 0.0M
2022-06-24 19.28 19.50 19.18 19.34 0.0M
2022-06-23 18.94 18.96 18.80 18.87 0.0M
2022-06-22 19.22 19.26 19.22 19.26 0.0M
2022-06-21 19.38 19.50 19.26 19.26 0.0M
2022-06-20 18.62 19.08 18.62 18.95 0.0M
2022-06-17 18.86 19.50 18.86 19.03 0.0M
2022-06-16 18.12 18.12 17.92 17.94 0.0M
2022-06-15 18.04 18.70 18.04 18.66 0.0M
2022-06-14 17.90 17.90 17.90 17.90 0.0M
2022-06-13 18.32 18.40 18.30 18.40 0.0M
2022-06-10 19.08 19.10 18.64 18.72 0.0M
2022-06-09 19.48 19.48 19.28 19.28 0.0M
2022-06-08 19.72 19.72 19.57 19.57 0.0M
2022-06-07 19.94 19.94 19.68 19.73 0.0M
2022-06-06 20.25 20.25 19.92 19.92 0.0M
2022-06-01 20.55 20.55 20.20 20.31 0.0M
2022-05-31 20.95 20.95 20.55 20.55 0.0M
2022-05-30 21.20 21.45 21.10 21.12 0.0M
2022-05-27 20.75 21.00 20.55 20.55 0.0M
2022-05-26 20.30 20.30 20.30 20.30 0.0M
2022-05-25 20.50 20.50 19.94 20.07 0.0M
2022-05-24 20.45 20.70 20.20 20.20 0.0M
2022-05-23 20.45 20.50 20.15 20.34 0.0M
2022-05-20 20.80 21.15 20.45 20.49 0.0M
2022-05-19 20.10 20.55 20.00 20.55 0.0M
2022-05-18 20.30 20.50 20.20 20.25 0.0M
2022-05-17 19.90 20.25 19.90 20.20 0.0M
2022-05-16 19.58 19.58 19.48 19.48 0.0M
2022-05-13 19.22 19.72 19.22 19.72 0.0M
2022-05-12 18.72 19.08 18.72 19.07 0.0M
2022-05-11 19.08 19.28 18.99 18.99 0.0M
2022-05-10 19.28 19.30 18.93 18.93 0.0M
2022-05-09 19.62 19.62 19.34 19.34 0.0M
2022-05-06 19.80 20.20 19.78 20.20 0.0M
2022-05-05 20.35 20.55 20.25 20.25 0.0M
2022-05-04 19.90 19.92 19.90 19.91 0.0M
2022-05-03 20.55 20.55 20.10 20.25 0.0M
2022-04-29 21.10 21.90 21.10 21.32 0.0M
2022-04-28 20.90 21.20 20.90 21.02 0.0M
2022-04-27 20.45 20.70 20.35 20.50 0.0M
2022-04-26 20.50 20.65 20.35 20.35 0.0M
2022-04-25 20.10 20.41 20.10 20.41 0.0M
2022-04-22 21.40 21.40 20.55 20.55 0.0M
2022-04-21 21.00 21.70 21.00 21.52 0.0M
2022-04-20 20.40 20.40 19.90 20.25 0.0M
2022-04-19 20.55 20.55 20.40 20.49 0.0M
2022-04-14 21.05 21.05 20.70 20.70 0.0M
2022-04-13 20.90 21.35 20.90 21.23 0.0M
2022-04-12 20.90 21.00 20.65 21.00 0.0M
2022-04-11 20.65 20.90 20.65 20.75 0.0M
2022-04-08 21.00 21.05 20.80 20.80 0.0M
2022-04-07 20.45 20.95 20.45 20.95 0.0M
2022-04-06 21.55 21.55 20.25 20.70 0.0M
2022-04-05 21.90 22.90 21.57 21.57 0.0M
2022-04-04 21.40 21.50 21.40 21.43 0.0M
2022-04-01 21.75 21.75 21.55 21.62 0.0M
2022-03-31 21.95 22.00 21.75 21.77 0.0M
2022-03-30 22.05 22.05 21.85 22.00 0.0M
2022-03-29 22.00 22.70 22.00 22.70 0.0M
2022-03-28 21.70 21.90 21.50 21.57 0.0M
2022-03-25 22.25 22.25 21.52 21.52 0.0M
2022-03-24 22.75 22.75 21.90 22.05 0.0M
2022-03-23 22.75 22.75 22.40 22.40 0.0M
2022-03-22 22.85 22.85 22.65 22.80 0.0M
2022-03-21 22.85 23.00 22.50 22.70 0.0M
2022-03-18 23.10 23.32 23.00 23.32 0.0M
2022-03-17 22.85 23.05 22.80 23.05 0.0M
2022-03-16 22.20 22.60 22.05 22.40 0.0M
2022-03-15 21.35 21.62 21.25 21.62 0.0M
2022-03-14 22.35 22.70 21.68 21.68 0.0M
2022-03-11 23.35 23.35 22.05 22.30 0.0M
2022-03-10 23.50 23.55 22.80 23.07 0.0M
2022-03-09 22.70 23.20 22.70 23.02 0.0M
2022-03-08 20.95 21.80 20.95 21.48 0.0M
2022-03-07 20.30 21.40 20.25 21.02 0.0M
2022-03-04 21.95 21.95 21.77 21.77 0.0M
2022-03-03 25.40 25.40 23.73 23.73 0.0M
2022-03-02 25.45 25.45 25.05 25.23 0.0M
2022-03-01 26.40 26.40 25.48 25.48 0.0M
2022-02-28 26.25 26.55 26.10 26.55 0.0M
2022-02-25 25.80 26.40 25.80 26.40 0.0M
2022-02-24 26.00 26.00 25.38 25.38 0.0M
2022-02-23 27.50 27.50 26.60 26.70 0.0M
2022-02-22 26.55 27.10 26.45 26.85 0.0M
2022-02-21 26.90 27.10 26.55 26.65 0.0M
2022-02-18 25.80 27.65 25.80 27.18 0.0M
2022-02-17 28.05 28.50 28.05 28.25 0.0M
2022-02-16 28.60 28.75 28.60 28.75 0.0M
2022-02-15 28.35 28.35 28.35 28.35 0.0M
2022-02-14 28.00 28.00 28.00 28.00 0.0M
2022-02-11 29.05 29.48 28.85 29.48 0.0M
2022-02-10 30.00 30.75 29.25 29.43 0.0M
2022-02-09 29.15 30.20 29.15 29.93 0.0M
2022-02-08 28.00 28.50 28.00 28.45 0.0M
2022-02-07 27.70 27.88 27.60 27.88 0.0M
2022-02-04 28.00 28.00 27.68 27.68 0.0M
2022-02-03 28.45 28.45 28.05 28.25 0.0M
2022-02-02 28.95 28.95 28.80 28.90 0.0M
2022-02-01 28.20 28.35 28.20 28.35 0.0M
2022-01-31 28.55 28.55 28.10 28.10 0.0M
2022-01-28 28.00 28.50 28.00 28.20 0.0M
2022-01-27 28.80 28.85 28.60 28.65 0.0M
2022-01-26 28.70 28.90 28.60 28.80 0.0M
2022-01-25 28.00 28.35 28.00 28.20 0.0M
2022-01-24 27.60 27.70 27.48 27.48 0.0M
2022-01-21 29.40 29.40 28.50 28.50 0.0M
2022-01-20 30.20 30.30 29.68 29.68 0.0M
2022-01-19 29.85 30.25 29.75 30.05 0.0M
2022-01-18 29.38 30.15 29.38 30.15 0.0M
2022-01-17 29.65 30.95 29.65 30.25 0.0M
2022-01-14 28.90 29.80 28.90 29.52 0.0M
2022-01-13 28.05 28.75 28.05 28.40 0.0M
2022-01-12 27.80 28.10 27.80 28.10 0.0M
2022-01-11 27.70 27.85 27.57 27.57 0.0M
2022-01-10 27.40 27.52 27.40 27.52 0.0M
2022-01-07 27.55 27.62 27.45 27.62 0.0M
2022-01-06 27.85 27.85 27.82 27.82 0.0M
2022-01-05 28.05 28.30 28.00 28.30 0.0M
2022-01-04 28.70 28.70 28.70 28.70 0.0M