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
2023-12-29 23.68 23.68 23.68 23.68 0.0M
2023-12-28 23.75 23.85 23.57 23.57 0.0M
2023-12-27 23.65 23.65 23.50 23.57 0.0M
2023-12-22 23.35 23.38 23.35 23.38 0.0M
2023-12-21 23.35 23.35 23.18 23.18 0.0M
2023-12-20 23.60 23.70 23.52 23.52 0.0M
2023-12-19 23.40 23.40 23.00 23.18 0.0M
2023-12-18 23.35 23.40 23.35 23.38 0.0M
2023-12-15 23.70 23.82 23.70 23.82 0.0M
2023-12-14 23.45 23.65 23.40 23.48 0.0M
2023-12-13 23.45 23.50 23.25 23.38 0.0M
2023-12-12 23.20 23.25 23.07 23.07 0.0M
2023-12-11 23.40 23.40 22.95 22.95 0.0M
2023-12-08 22.80 23.70 22.75 23.43 0.0M
2023-12-07 22.25 22.95 22.25 22.70 0.0M
2023-12-06 22.20 22.30 22.10 22.30 0.0M
2023-12-05 22.10 22.40 22.10 22.40 0.0M
2023-12-04 22.15 22.20 21.88 21.88 0.0M
2023-12-01 22.35 22.40 22.35 22.40 0.0M
2023-11-30 22.30 22.40 22.20 22.25 0.0M
2023-11-29 22.05 22.30 22.00 22.00 0.0M
2023-11-28 21.95 22.10 21.95 22.00 0.0M
2023-11-27 22.00 22.30 22.00 22.05 0.0M
2023-11-24 21.93 21.93 21.93 21.93 0.0M
2023-11-23 22.00 22.00 21.82 21.82 0.0M
2023-11-22 21.75 21.90 21.75 21.82 0.0M
2023-11-21 21.85 21.90 21.70 21.82 0.0M
2023-11-20 22.25 22.25 21.80 22.00 0.0M
2023-11-17 22.40 22.40 22.15 22.15 0.0M
2023-11-16 22.15 22.60 22.15 22.50 0.0M
2023-11-15 22.45 22.75 22.45 22.70 0.0M
2023-11-14 22.55 22.60 22.30 22.30 0.0M
2023-11-13 22.00 22.30 22.00 22.15 0.0M
2023-11-10 21.85 22.20 21.85 21.93 0.0M
2023-11-09 21.90 22.05 21.70 22.00 0.0M
2023-11-08 21.75 21.80 21.55 21.68 0.0M
2023-11-07 21.73 21.73 21.73 21.73 0.0M
2023-11-06 22.00 22.00 21.62 21.62 0.0M
2023-11-03 22.20 22.20 21.95 22.15 0.0M
2023-11-02 22.10 22.15 22.10 22.15 0.0M
2023-11-01 21.70 22.30 21.70 22.00 0.0M
2023-10-31 21.40 21.77 21.40 21.77 0.0M
2023-10-30 21.25 21.35 20.80 21.18 0.1M
2023-10-27 20.55 20.75 20.55 20.70 0.0M
2023-10-26 20.95 20.95 20.75 20.75 0.0M
2023-10-25 20.75 20.85 20.70 20.70 0.0M
2023-10-24 20.65 20.65 20.60 20.60 0.0M
2023-10-23 20.34 20.34 20.34 20.34 0.0M
2023-10-20 20.75 20.90 20.55 20.70 0.0M
2023-10-19 20.65 21.02 20.65 21.02 0.0M
2023-10-18 21.35 21.35 20.80 21.02 0.0M
2023-10-17 21.25 21.35 21.15 21.18 0.0M
2023-10-16 21.35 21.35 20.95 21.02 0.0M
2023-10-13 21.60 21.60 21.48 21.48 0.0M
2023-10-12 21.35 21.55 21.32 21.32 0.0M
2023-10-11 21.20 21.30 21.12 21.12 0.0M
2023-10-10 21.25 21.25 21.12 21.12 0.0M
2023-10-09 20.95 21.00 20.70 20.90 0.0M
2023-10-06 20.85 21.00 20.70 21.00 0.0M
2023-10-05 20.75 20.75 20.55 20.55 0.0M
2023-10-04 21.00 21.00 20.55 20.75 0.0M
2023-10-03 21.75 21.75 20.95 21.12 0.0M
2023-10-02 22.45 22.65 22.05 22.10 0.0M
2023-09-29 22.40 22.85 22.25 22.25 0.0M
2023-09-28 21.95 21.95 21.77 21.77 0.0M
2023-09-27 22.00 22.05 21.80 21.85 0.0M
2023-09-26 21.95 22.00 21.82 21.82 0.0M
2023-09-25 22.25 22.25 21.80 21.88 0.0M
2023-09-22 22.40 22.50 22.25 22.30 0.0M
2023-09-21 22.75 22.80 22.60 22.80 0.0M
2023-09-20 22.95 23.15 22.95 23.15 0.0M
2023-09-19 22.90 23.10 22.85 22.85 0.0M
2023-09-18 22.75 22.85 22.70 22.70 0.0M
2023-09-15 22.40 22.45 22.20 22.35 0.0M
2023-09-14 21.95 22.30 21.95 22.15 0.0M
2023-09-13 21.95 22.05 21.82 21.82 0.0M
2023-09-12 21.95 22.10 21.95 22.10 0.0M
2023-09-11 21.90 22.00 21.75 22.00 0.0M
2023-09-08 22.05 22.05 21.88 21.88 0.0M
2023-09-07 22.35 22.35 22.15 22.15 0.0M
2023-09-06 22.35 22.40 22.25 22.30 0.0M
2023-09-05 22.35 22.60 22.20 22.20 0.0M
2023-09-04 22.40 22.40 22.40 22.40 0.0M
2023-09-01 22.45 22.45 22.15 22.15 0.0M
2023-08-31 21.90 22.40 21.80 22.10 0.0M
2023-08-30 21.85 22.05 21.85 22.00 0.0M
2023-08-29 22.00 22.25 22.00 22.10 0.0M
2023-08-25 21.95 22.00 21.88 21.88 0.0M
2023-08-24 22.05 22.05 22.05 22.05 0.0M
2023-08-23 22.15 22.15 21.90 22.05 0.0M
2023-08-22 21.85 21.90 21.77 21.77 0.0M
2023-08-21 22.15 22.15 21.90 22.10 0.0M
2023-08-18 21.95 22.15 21.95 22.10 0.0M
2023-08-17 22.05 22.10 22.05 22.10 0.0M
2023-08-16 22.65 22.65 22.25 22.30 0.1M
2023-08-15 22.85 22.85 22.75 22.75 0.0M
2023-08-14 22.95 22.95 22.80 22.80 0.0M
2023-08-11 22.75 22.95 22.75 22.85 0.0M
2023-08-10 23.00 23.00 22.85 22.90 0.0M
2023-08-09 23.00 23.05 22.85 22.85 0.0M
2023-08-08 22.60 22.85 22.60 22.65 0.0M
2023-08-07 22.90 22.90 22.80 22.80 0.0M
2023-08-04 23.10 23.20 23.02 23.02 0.0M
2023-08-03 23.30 23.35 23.25 23.27 0.0M
2023-08-02 23.30 23.65 23.30 23.62 0.0M
2023-08-01 23.80 23.90 23.48 23.48 0.0M
2023-07-31 22.75 24.00 22.75 23.73 0.0M
2023-07-28 23.60 23.60 22.80 22.80 0.0M
2023-07-27 23.80 23.85 23.52 23.52 0.0M
2023-07-26 24.05 24.05 23.25 23.57 0.0M
2023-07-25 23.90 24.30 23.90 24.20 0.0M
2023-07-24 23.85 23.95 23.77 23.77 0.0M
2023-07-21 23.95 23.95 23.82 23.82 0.0M
2023-07-20 23.95 24.05 23.88 23.88 0.0M
2023-07-19 24.25 24.30 23.88 23.88 0.0M
2023-07-18 24.30 24.30 24.30 24.30 0.0M
2023-07-17 24.65 24.65 24.50 24.50 0.0M
2023-07-14 24.75 24.80 24.75 24.80 0.0M
2023-07-13 24.95 25.07 24.80 25.07 0.0M
2023-07-12 25.20 25.35 24.90 24.90 0.0M
2023-07-11 25.35 25.35 25.25 25.27 0.0M
2023-07-10 25.30 25.50 25.30 25.43 0.0M
2023-07-07 25.10 25.50 25.10 25.23 0.0M
2023-07-06 25.00 25.00 24.95 24.95 0.0M
2023-07-05 24.85 25.10 24.80 24.80 0.0M
2023-07-04 25.35 25.35 24.90 25.32 0.0M
2023-07-03 25.85 25.85 25.77 25.77 0.0M
2023-06-30 25.70 26.40 25.70 26.05 0.0M
2023-06-29 25.60 25.60 25.18 25.18 0.0M
2023-06-28 25.30 25.65 25.20 25.32 0.0M
2023-06-27 25.20 25.30 25.05 25.12 0.0M
2023-06-26 24.85 25.10 24.75 25.02 0.0M
2023-06-23 24.20 24.85 24.20 24.85 0.0M
2023-06-22 24.75 24.75 24.30 24.65 0.0M
2023-06-21 24.80 24.95 24.75 24.75 0.0M
2023-06-20 24.70 24.85 24.55 24.55 0.0M
2023-06-19 24.95 24.95 24.70 24.85 0.0M
2023-06-16 25.00 25.00 24.90 24.90 0.0M
2023-06-15 25.00 25.00 24.75 24.75 0.1M
2023-06-14 24.90 24.90 24.60 24.60 0.0M
2023-06-13 24.65 24.65 24.55 24.60 0.0M
2023-06-12 24.15 24.25 24.10 24.10 0.0M
2023-06-09 24.25 24.25 24.25 24.25 0.0M
2023-06-08 24.40 24.40 23.85 24.20 0.0M
2023-06-07 24.60 24.65 24.35 24.45 0.0M
2023-06-06 24.70 24.85 24.60 24.85 0.0M
2023-06-05 24.90 25.00 24.90 24.95 0.0M
2023-06-02 25.30 25.35 25.18 25.18 0.0M
2023-06-01 25.00 25.05 24.85 25.02 0.0M
2023-05-31 24.90 25.15 24.75 25.07 0.0M
2023-05-30 25.15 25.15 24.70 24.70 0.0M
2023-05-26 25.55 26.10 25.55 26.00 0.0M
2023-05-25 25.15 25.15 25.10 25.12 0.0M
2023-05-24 25.60 25.60 25.32 25.32 0.0M
2023-05-23 25.55 25.65 25.43 25.43 0.0M
2023-05-22 25.90 25.95 25.65 25.82 0.0M
2023-05-19 25.95 25.95 25.85 25.93 0.0M
2023-05-18 25.95 26.00 25.82 25.82 0.0M
2023-05-17 25.90 26.30 25.90 26.15 0.0M
2023-05-16 26.05 26.15 25.95 26.15 0.0M
2023-05-15 26.00 26.30 25.95 26.10 0.0M
2023-05-12 26.40 26.70 26.40 26.70 0.0M
2023-05-11 26.35 26.35 26.15 26.15 0.0M
2023-05-10 25.85 26.50 25.85 26.45 0.0M
2023-05-09 25.90 26.20 25.90 26.10 0.0M
2023-05-05 26.20 26.40 25.93 25.93 0.1M
2023-05-04 25.80 26.10 25.80 25.88 0.0M
2023-05-03 25.65 25.90 25.65 25.73 0.0M
2023-05-02 25.95 26.10 25.50 25.68 0.0M
2023-04-28 25.20 25.73 25.00 25.73 0.0M
2023-04-27 25.80 25.80 25.20 25.32 0.1M
2023-04-26 25.70 25.85 25.65 25.73 0.0M
2023-04-25 25.80 26.00 25.80 26.00 0.0M
2023-04-24 25.70 26.00 25.55 25.62 0.0M
2023-04-21 25.55 25.65 25.50 25.57 0.0M
2023-04-20 25.25 25.62 25.20 25.62 0.0M
2023-04-19 25.35 25.38 25.15 25.38 0.0M
2023-04-18 25.27 25.27 25.27 25.27 0.0M
2023-04-17 25.20 25.20 25.12 25.12 0.0M
2023-04-14 25.15 25.15 25.05 25.12 0.0M
2023-04-13 25.20 25.20 24.95 24.95 0.0M
2023-04-12 24.65 24.70 24.50 24.60 0.0M
2023-04-11 24.70 24.85 24.55 24.55 0.0M
2023-04-06 24.25 24.60 24.25 24.50 0.0M
2023-04-05 24.25 24.25 24.10 24.10 0.0M
2023-04-04 24.40 24.45 24.30 24.35 0.0M
2023-04-03 24.50 24.50 24.20 24.30 0.1M
2023-03-31 24.50 24.50 24.50 24.50 0.0M
2023-03-30 24.30 24.50 24.25 24.35 0.0M
2023-03-29 24.40 24.40 24.20 24.20 0.0M
2023-03-28 24.10 24.20 24.05 24.05 0.0M
2023-03-27 24.65 24.70 24.30 24.55 0.0M
2023-03-24 24.40 24.80 24.00 24.60 0.0M
2023-03-23 24.60 24.70 24.50 24.50 0.0M
2023-03-22 24.30 24.75 24.30 24.60 0.0M
2023-03-21 24.55 24.55 24.55 24.55 0.0M
2023-03-20 24.45 24.45 24.35 24.35 0.0M
2023-03-17 24.35 24.60 24.25 24.25 0.0M
2023-03-16 24.05 24.25 24.05 24.25 0.0M
2023-03-15 24.15 24.15 24.15 24.15 0.0M
2023-03-14 24.20 24.70 24.20 24.45 0.0M
2023-03-13 24.10 24.25 23.90 24.25 0.0M
2023-03-10 24.30 24.56 24.10 24.30 0.0M
2023-03-09 24.60 24.90 24.55 24.80 0.0M
2023-03-08 24.85 24.85 24.60 24.65 0.0M
2023-03-07 24.70 24.70 24.55 24.55 0.0M
2023-03-06 24.90 24.95 24.65 24.95 0.0M
2023-03-03 24.80 24.85 24.70 24.75 0.0M
2023-03-02 24.70 24.85 24.55 24.85 0.0M
2023-03-01 24.80 24.95 24.70 24.85 0.0M
2023-02-28 24.55 25.00 24.55 24.90 0.0M
2023-02-27 24.50 24.85 24.50 24.60 0.2M
2023-02-24 25.40 25.40 24.50 24.90 0.1M
2023-02-22 21.85 22.00 21.85 22.00 0.0M
2023-02-21 22.35 22.35 22.00 22.00 0.0M
2023-02-20 22.00 22.30 22.00 22.25 0.0M
2023-02-17 21.60 22.05 21.60 22.00 0.0M
2023-02-16 21.80 22.00 21.80 21.88 0.0M
2023-02-15 21.80 21.90 21.80 21.82 0.0M
2023-02-14 21.25 21.55 21.25 21.48 0.0M
2023-02-13 21.25 21.30 21.12 21.12 0.0M
2023-02-10 21.35 21.35 21.00 21.18 0.0M
2023-02-09 21.25 21.90 21.25 21.73 0.0M
2023-02-08 21.50 21.95 21.18 21.18 0.0M
2023-02-07 21.95 22.05 21.62 21.62 0.0M
2023-02-06 22.65 22.65 21.75 21.93 0.0M
2023-02-03 22.20 22.55 22.10 22.40 0.0M
2023-02-02 21.70 22.25 21.55 22.20 0.0M
2023-02-01 20.50 21.30 20.50 21.27 0.0M
2023-01-31 20.45 20.50 20.35 20.50 0.0M
2023-01-30 20.15 20.45 20.15 20.16 0.0M
2023-01-27 20.35 20.35 20.15 20.30 0.0M
2023-01-26 20.30 20.30 20.25 20.25 0.0M
2023-01-25 20.25 20.25 20.05 20.12 0.0M
2023-01-24 20.70 20.70 20.20 20.34 0.0M
2023-01-23 20.10 20.20 20.07 20.07 0.0M
2023-01-20 20.21 20.21 20.21 20.21 0.0M
2023-01-19 20.35 20.35 19.94 20.05 0.0M
2023-01-18 20.20 20.60 20.05 20.16 0.0M
2023-01-17 20.00 20.00 19.64 19.68 0.0M
2023-01-16 20.65 20.65 19.66 20.16 0.1M
2023-01-13 20.35 20.80 20.35 20.60 0.0M
2023-01-12 19.98 20.07 19.98 20.07 0.0M
2023-01-11 19.40 20.35 19.40 19.95 0.0M
2023-01-10 18.78 19.52 18.70 19.52 0.0M
2023-01-09 19.64 19.64 19.44 19.62 0.0M
2023-01-06 19.82 19.82 19.56 19.71 0.0M
2023-01-05 19.94 19.94 19.57 19.57 0.0M
2023-01-04 20.25 20.35 19.98 20.02 0.0M
2023-01-03 20.30 20.50 20.30 20.34 0.0M