渣打银行

STAN
🏛️ 英国 →
1,449.00
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
2021-12-31 443.70 448.40 443.60 448.40 1.4M
2021-12-30 443.90 448.00 443.00 447.20 1.9M
2021-12-29 444.40 448.10 442.20 447.00 5.4M
2021-12-24 438.30 442.30 437.00 441.30 0.6M
2021-12-23 435.00 442.00 434.20 440.50 3.5M
2021-12-22 433.00 436.20 431.20 433.30 4.1M
2021-12-21 431.70 435.00 427.90 435.00 4.6M
2021-12-20 421.70 430.60 421.20 426.10 5.2M
2021-12-17 427.00 439.30 427.00 431.90 13.3M
2021-12-16 421.00 431.90 414.00 430.10 16.6M
2021-12-15 419.60 421.80 414.00 414.00 4.4M
2021-12-14 420.60 426.70 417.00 420.20 4.3M
2021-12-13 427.50 427.80 417.50 417.80 14.3M
2021-12-10 430.40 430.90 424.80 424.80 3.6M
2021-12-09 433.80 434.50 429.00 430.40 3.7M
2021-12-08 439.30 440.00 429.10 433.30 4.1M
2021-12-07 437.00 442.90 435.90 438.90 5.3M
2021-12-06 428.20 437.10 427.50 434.70 4.6M
2021-12-03 432.60 435.50 423.10 425.90 6.2M
2021-12-02 423.50 429.50 422.00 428.10 4.8M
2021-12-01 420.60 431.70 420.60 429.60 5.7M
2021-11-30 409.20 420.20 406.20 416.20 14.6M
2021-11-29 421.10 424.30 412.40 414.20 8.5M
2021-11-26 434.60 435.60 409.40 411.60 9.2M
2021-11-25 453.70 454.10 449.10 451.70 2.4M
2021-11-24 454.50 459.00 450.00 452.30 3.3M
2021-11-23 449.70 460.50 449.70 455.70 4.0M
2021-11-22 454.30 457.37 448.10 455.00 4.3M
2021-11-19 462.50 463.90 445.60 451.50 6.0M
2021-11-18 463.70 468.80 460.10 461.00 4.8M
2021-11-17 468.90 471.60 462.70 466.60 3.4M
2021-11-16 474.20 477.80 406.88 468.30 6.8M
2021-11-15 457.70 474.70 457.70 474.50 7.6M
2021-11-12 458.10 462.30 455.70 461.60 3.2M
2021-11-11 454.80 459.80 453.60 457.90 3.2M
2021-11-10 449.80 453.40 446.60 451.70 7.0M
2021-11-09 449.60 450.60 446.00 448.40 4.7M
2021-11-08 456.20 457.90 448.70 451.90 4.2M
2021-11-05 448.20 461.40 445.90 458.50 4.9M
2021-11-04 463.20 464.70 444.70 447.40 8.0M
2021-11-03 465.20 468.96 458.60 461.50 13.1M
2021-11-02 482.10 485.70 457.60 466.10 12.4M
2021-11-01 494.30 510.20 494.30 505.80 7.9M
2021-10-29 486.30 496.40 485.40 494.90 7.1M
2021-10-28 491.70 494.00 484.70 488.50 4.4M
2021-10-27 495.20 496.50 489.90 491.70 4.7M
2021-10-26 488.40 495.50 488.40 495.50 4.4M
2021-10-25 489.30 493.70 486.80 489.10 3.7M
2021-10-22 485.60 494.80 482.70 488.90 3.9M
2021-10-21 488.00 488.80 481.40 484.80 4.5M
2021-10-20 493.10 493.60 484.10 489.00 5.0M
2021-10-19 492.80 495.60 491.10 494.30 5.5M
2021-10-18 490.80 495.50 490.80 493.20 5.4M
2021-10-15 488.00 495.42 487.50 492.50 6.5M
2021-10-14 482.60 487.50 481.70 485.40 5.0M
2021-10-13 491.00 491.10 477.50 477.80 10.0M
2021-10-12 486.30 491.80 486.10 491.20 7.8M
2021-10-11 480.80 498.10 478.70 491.70 8.7M
2021-10-08 471.20 482.50 470.80 480.80 8.3M
2021-10-07 456.00 475.20 454.80 472.00 11.3M
2021-10-06 441.30 453.40 437.10 450.50 15.1M
2021-10-05 430.50 443.20 429.80 441.80 7.5M
2021-10-04 432.10 437.40 427.70 428.70 5.7M
2021-10-01 431.50 433.90 427.30 432.30 8.0M
2021-09-30 439.20 440.00 434.20 436.00 10.9M
2021-09-29 434.00 438.50 432.20 437.20 4.7M
2021-09-28 432.80 438.40 431.60 433.70 4.7M
2021-09-27 431.80 436.40 429.00 435.10 5.7M
2021-09-24 432.20 433.10 426.80 428.70 6.2M
2021-09-23 432.10 436.00 429.70 434.00 6.7M
2021-09-22 413.50 430.90 413.40 429.40 11.7M
2021-09-21 412.50 416.20 409.10 410.00 6.0M
2021-09-20 433.60 435.40 410.90 411.00 11.6M
2021-09-17 446.70 448.10 439.00 442.00 12.1M
2021-09-16 444.50 446.60 440.80 441.30 5.0M
2021-09-15 438.60 443.70 436.50 440.90 7.5M
2021-09-14 447.00 448.40 439.10 439.20 6.6M
2021-09-13 442.70 450.70 442.70 449.60 5.1M
2021-09-10 444.70 483.31 439.10 440.00 6.0M
2021-09-09 447.10 452.85 442.20 443.40 7.4M
2021-09-08 456.00 457.80 451.10 452.50 5.9M
2021-09-07 457.20 462.40 455.80 459.10 11.5M
2021-09-06 455.70 462.10 454.00 459.30 3.7M
2021-09-03 458.70 462.60 452.70 453.40 5.0M
2021-09-02 456.40 462.10 454.70 459.80 8.0M
2021-09-01 457.60 464.60 456.70 458.20 5.8M
2021-08-31 449.80 456.30 449.10 454.80 10.6M
2021-08-27 456.10 459.90 453.90 457.80 5.0M
2021-08-26 456.20 462.60 455.30 459.10 4.0M
2021-08-25 448.00 464.09 447.00 461.90 6.9M
2021-08-24 450.00 450.40 445.40 448.00 6.2M
2021-08-23 449.90 452.30 448.00 450.00 3.5M
2021-08-20 443.90 450.30 442.40 447.70 6.0M
2021-08-19 447.90 450.90 444.10 444.90 4.7M
2021-08-18 450.40 456.20 447.30 454.60 6.5M
2021-08-17 452.80 454.20 448.60 452.10 7.4M
2021-08-16 459.80 464.50 454.18 456.20 5.6M
2021-08-13 461.10 468.30 459.60 464.90 5.1M
2021-08-12 461.10 468.10 460.00 461.50 5.1M
2021-08-11 462.00 466.40 459.80 466.40 5.4M
2021-08-10 460.00 463.90 458.40 461.20 6.0M
2021-08-09 457.20 465.80 456.10 464.00 4.7M
2021-08-06 445.70 461.20 444.50 459.20 6.2M
2021-08-05 443.60 453.85 443.20 451.20 6.3M
2021-08-04 443.50 449.10 440.00 445.00 6.0M
2021-08-03 437.70 452.20 435.60 441.00 5.2M
2021-08-02 437.00 440.15 435.10 436.70 4.7M
2021-07-30 432.80 438.30 430.70 432.00 5.6M
2021-07-29 433.00 439.70 431.20 436.80 3.4M
2021-07-28 428.50 434.80 427.67 431.80 4.4M
2021-07-27 430.90 432.30 424.30 432.30 4.4M
2021-07-26 426.90 435.30 421.80 433.50 4.0M
2021-07-23 432.00 435.40 429.75 431.70 4.1M
2021-07-22 431.00 434.10 425.60 428.70 3.7M
2021-07-21 421.40 431.50 419.90 429.60 5.2M
2021-07-20 424.00 426.30 414.30 421.30 9.9M
2021-07-19 430.50 433.40 417.50 419.10 5.4M
2021-07-16 443.10 443.70 433.10 434.70 5.5M
2021-07-15 447.20 448.50 439.70 440.50 5.9M
2021-07-14 448.30 453.40 445.20 446.20 3.1M
2021-07-13 460.90 464.50 448.10 448.70 4.4M
2021-07-12 452.70 456.20 445.60 454.80 4.1M
2021-07-09 447.10 454.20 445.10 454.10 4.8M
2021-07-08 448.10 450.90 442.70 446.00 7.0M
2021-07-07 451.90 454.80 447.20 451.40 6.2M
2021-07-06 459.10 462.00 450.40 450.90 6.1M
2021-07-05 456.70 461.20 456.50 459.40 6.2M
2021-07-02 465.70 466.60 456.00 456.50 5.0M
2021-07-01 465.50 472.50 463.50 467.60 5.9M
2021-06-30 459.70 465.00 453.30 461.00 7.2M
2021-06-29 460.70 465.70 458.90 460.00 5.2M
2021-06-28 468.70 469.30 459.70 460.40 5.3M
2021-06-25 468.00 470.70 465.80 469.20 3.5M
2021-06-24 466.00 469.00 461.80 465.10 5.2M
2021-06-23 468.60 470.20 463.20 463.20 4.3M
2021-06-22 469.48 473.50 463.60 466.10 4.0M
2021-06-21 465.00 472.90 462.80 471.60 5.4M
2021-06-18 480.00 486.30 468.60 468.70 13.2M
2021-06-17 489.00 500.40 485.40 485.40 4.6M
2021-06-16 490.40 494.20 485.30 485.30 3.9M
2021-06-15 490.00 492.10 486.80 489.50 4.8M
2021-06-14 495.20 496.60 490.70 491.30 3.4M
2021-06-11 493.50 494.60 486.90 493.80 5.2M
2021-06-10 496.60 508.00 496.50 497.50 4.3M
2021-06-09 501.00 503.40 496.50 497.30 5.5M
2021-06-08 498.80 504.40 498.40 503.20 3.8M
2021-06-07 495.40 504.80 494.61 499.50 4.1M
2021-06-04 503.60 505.40 494.92 495.90 3.8M
2021-06-03 505.20 507.20 500.20 504.40 4.2M
2021-06-02 502.60 508.38 501.80 505.00 3.3M
2021-06-01 509.00 511.20 499.30 502.40 5.4M
2021-05-28 509.40 516.60 507.80 507.80 6.1M
2021-05-27 497.30 508.80 497.30 506.60 6.3M
2021-05-26 505.20 506.60 493.90 498.00 5.7M
2021-05-25 504.40 510.93 502.40 508.00 4.4M
2021-05-24 504.80 506.60 502.40 506.00 2.9M
2021-05-21 501.40 507.00 495.00 507.00 5.8M
2021-05-20 500.20 505.20 496.40 504.00 4.0M
2021-05-19 499.10 503.20 492.20 501.60 4.2M
2021-05-18 501.60 509.00 498.60 505.60 4.1M
2021-05-17 506.00 506.20 493.90 498.20 6.1M
2021-05-14 501.00 510.40 500.00 507.00 4.8M
2021-05-13 501.60 507.80 495.70 507.40 4.2M
2021-05-12 505.80 512.20 501.00 509.20 6.0M
2021-05-11 512.80 514.00 503.80 508.00 4.7M
2021-05-10 517.80 526.00 516.20 521.40 3.8M
2021-05-07 522.60 522.60 510.20 516.60 3.2M
2021-05-06 518.00 524.40 516.40 520.00 3.9M
2021-05-05 510.00 515.00 508.80 515.00 4.0M
2021-05-04 520.40 524.20 502.20 505.00 7.5M
2021-04-30 520.00 527.10 516.40 519.60 9.8M
2021-04-29 499.00 533.20 498.00 521.60 10.9M
2021-04-28 490.00 496.40 487.80 493.80 5.1M
2021-04-27 481.70 490.10 478.00 489.40 7.0M
2021-04-26 480.00 484.60 476.60 484.20 4.1M
2021-04-23 476.20 480.50 471.60 479.80 2.9M
2021-04-22 476.70 479.80 472.60 478.80 5.0M
2021-04-21 477.10 480.90 470.20 474.50 3.0M
2021-04-20 492.70 493.00 474.40 475.00 5.0M
2021-04-19 491.00 495.70 491.00 495.20 2.7M
2021-04-16 490.40 497.30 488.90 494.00 3.9M
2021-04-15 491.00 495.90 484.30 486.60 4.6M
2021-04-14 493.00 493.70 488.10 491.60 3.6M
2021-04-13 497.50 498.80 490.20 491.50 3.0M
2021-04-12 495.90 500.00 487.00 496.90 3.7M
2021-04-09 503.40 504.60 494.10 497.50 3.6M
2021-04-08 501.80 507.40 501.00 504.60 4.9M
2021-04-07 497.30 502.60 494.70 499.90 3.7M
2021-04-06 492.30 502.50 491.20 496.10 4.1M
2021-04-01 499.80 500.60 487.70 490.20 5.5M
2021-03-31 510.20 512.40 497.50 499.50 7.0M
2021-03-30 503.60 514.74 503.20 513.60 6.2M
2021-03-29 498.20 502.80 493.50 502.00 6.3M
2021-03-26 491.50 502.20 490.60 500.00 5.8M
2021-03-25 487.00 494.70 486.50 492.90 7.1M
2021-03-24 478.90 489.25 473.90 488.00 5.7M
2021-03-23 492.60 492.60 479.90 484.20 5.3M
2021-03-22 487.70 491.93 482.40 486.60 6.4M
2021-03-19 494.60 497.90 483.60 490.60 12.4M
2021-03-18 501.00 507.52 495.70 503.20 8.3M
2021-03-17 497.00 505.00 494.70 500.60 10.3M
2021-03-16 487.20 495.90 485.70 491.30 6.9M
2021-03-15 493.30 497.00 489.00 492.60 6.7M
2021-03-12 484.50 496.00 482.80 490.10 6.4M
2021-03-11 493.90 494.00 477.70 484.50 8.2M
2021-03-10 493.60 499.40 486.80 494.00 7.3M
2021-03-09 507.60 509.40 496.40 498.40 10.5M
2021-03-08 502.60 512.80 499.60 509.00 11.1M
2021-03-05 478.40 507.20 476.20 499.30 11.2M
2021-03-04 487.10 491.90 472.70 477.30 12.3M
2021-03-03 482.40 504.51 481.90 497.00 12.0M
2021-03-02 470.20 489.80 469.80 482.40 11.3M
2021-03-01 467.00 483.20 465.70 470.00 10.2M
2021-02-26 472.00 481.00 460.70 462.10 12.2M
2021-02-25 495.50 505.00 477.40 478.00 10.0M
2021-02-24 497.30 510.20 494.30 509.40 6.7M
2021-02-23 500.60 509.60 500.00 507.40 5.8M
2021-02-22 491.50 500.60 490.80 500.60 4.5M
2021-02-19 485.30 495.80 484.10 492.50 6.4M
2021-02-18 495.80 509.20 487.00 489.10 10.0M
2021-02-17 491.60 499.50 485.40 497.50 8.7M
2021-02-16 488.00 492.90 481.80 488.40 5.1M
2021-02-15 468.70 483.10 468.00 481.10 5.0M
2021-02-12 458.50 465.10 453.80 462.90 3.2M
2021-02-11 463.00 466.00 456.80 460.50 3.3M
2021-02-10 458.00 467.60 458.00 463.30 5.0M
2021-02-09 456.00 459.66 453.00 456.00 3.7M
2021-02-08 445.80 462.00 444.20 457.60 8.3M
2021-02-05 453.80 454.30 445.10 448.30 6.1M
2021-02-04 448.90 454.50 440.60 452.20 4.9M
2021-02-03 455.20 458.20 442.30 446.20 4.8M
2021-02-02 452.10 454.86 446.70 449.60 4.3M
2021-02-01 446.80 450.60 440.80 445.80 3.9M
2021-01-29 443.40 453.90 441.20 444.00 5.3M
2021-01-28 443.60 457.90 435.40 454.60 6.0M
2021-01-27 459.60 461.00 442.80 448.20 5.3M
2021-01-26 457.10 464.90 454.70 460.00 3.6M
2021-01-25 471.10 471.50 452.60 454.90 5.8M
2021-01-22 465.70 470.00 459.30 461.90 4.3M
2021-01-21 471.60 483.20 470.10 471.50 5.8M
2021-01-20 469.10 469.41 457.40 469.20 7.3M
2021-01-19 493.00 494.90 469.90 476.60 7.3M
2021-01-18 486.60 492.90 484.80 490.90 2.3M
2021-01-15 495.80 500.20 480.40 489.70 5.5M
2021-01-14 501.00 507.60 494.30 498.20 4.9M
2021-01-13 505.00 510.80 498.40 499.00 5.7M
2021-01-12 511.60 515.20 504.00 511.40 7.3M
2021-01-11 504.40 512.40 502.52 506.80 4.0M
2021-01-08 515.00 519.00 505.60 508.40 5.2M
2021-01-07 517.80 519.80 503.00 512.20 6.4M
2021-01-06 476.00 513.40 476.00 509.80 12.3M
2021-01-05 463.60 473.70 459.20 466.10 4.2M
2021-01-04 468.70 473.30 460.20 463.40 4.0M