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
2022-12-30 628.00 629.60 622.40 622.40 2.1M
2022-12-29 626.20 632.20 624.00 629.80 2.2M
2022-12-28 632.00 632.80 627.80 629.20 2.7M
2022-12-23 623.20 627.00 618.20 625.00 0.9M
2022-12-22 623.60 631.80 621.40 625.00 3.0M
2022-12-21 620.40 626.60 615.60 625.80 3.2M
2022-12-20 613.00 623.80 612.00 621.20 4.0M
2022-12-19 613.80 620.26 612.20 617.20 3.8M
2022-12-16 605.60 618.60 605.60 616.80 19.9M
2022-12-15 599.20 605.20 597.20 604.60 6.6M
2022-12-14 608.20 609.40 604.80 606.60 4.2M
2022-12-13 603.80 614.60 602.80 608.00 7.9M
2022-12-12 598.00 603.00 596.20 603.00 4.6M
2022-12-09 593.40 599.00 590.40 599.00 4.4M
2022-12-08 585.20 593.17 585.00 591.40 6.9M
2022-12-07 588.20 590.80 581.40 584.20 4.8M
2022-12-06 588.40 598.24 587.80 591.80 5.4M
2022-12-05 589.80 599.80 588.40 592.20 3.1M
2022-12-02 586.20 597.00 582.20 592.60 5.5M
2022-12-01 612.80 613.50 589.80 594.80 4.6M
2022-11-30 611.40 618.00 608.20 617.40 14.8M
2022-11-29 581.20 609.00 580.60 609.00 13.9M
2022-11-28 581.00 590.00 577.40 579.80 4.1M
2022-11-25 589.00 592.20 585.60 590.00 6.0M
2022-11-24 589.60 591.20 584.00 589.40 2.4M
2022-11-23 585.80 588.20 582.00 587.00 4.8M
2022-11-22 581.80 590.40 581.20 585.60 2.9M
2022-11-21 582.60 584.40 577.60 580.40 2.8M
2022-11-18 583.60 588.20 580.20 581.60 4.4M
2022-11-17 575.00 586.00 570.00 584.80 4.6M
2022-11-16 574.60 579.20 573.40 573.60 5.0M
2022-11-15 576.80 584.80 572.40 576.80 4.9M
2022-11-14 566.20 580.60 564.20 577.20 4.4M
2022-11-11 560.60 572.80 557.00 565.60 4.5M
2022-11-10 561.60 568.20 557.60 562.80 4.6M
2022-11-09 560.20 565.00 558.20 563.40 2.9M
2022-11-08 554.80 563.20 553.30 562.00 4.8M
2022-11-07 551.40 562.60 548.60 558.00 6.1M
2022-11-04 545.20 564.20 538.80 554.60 5.1M
2022-11-03 526.00 536.00 522.55 533.40 5.8M
2022-11-02 530.20 531.20 521.80 526.60 5.3M
2022-11-01 529.40 533.40 525.80 528.20 9.8M
2022-10-31 519.00 525.80 516.80 520.20 5.3M
2022-10-28 523.00 525.60 515.60 519.60 4.8M
2022-10-27 529.80 540.40 523.40 535.80 4.7M
2022-10-26 565.40 567.40 521.20 526.00 8.7M
2022-10-25 554.20 555.40 534.70 554.40 5.1M
2022-10-24 553.00 563.80 551.40 561.60 6.2M
2022-10-21 559.00 567.00 552.40 567.00 5.3M
2022-10-20 557.40 566.20 554.80 559.00 2.8M
2022-10-19 558.40 564.40 555.40 560.20 3.3M
2022-10-18 560.80 569.80 558.20 558.40 2.8M
2022-10-17 548.00 564.80 546.00 555.40 2.9M
2022-10-14 555.40 557.80 538.40 541.60 5.0M
2022-10-13 537.00 552.80 530.20 551.40 4.9M
2022-10-12 549.80 550.60 532.80 538.60 6.5M
2022-10-11 568.40 568.40 543.60 547.60 7.6M
2022-10-10 573.20 580.00 569.80 569.80 3.3M
2022-10-07 575.40 581.80 570.20 577.00 6.3M
2022-10-06 585.80 591.80 568.60 573.60 10.0M
2022-10-05 576.60 586.80 569.60 582.60 8.3M
2022-10-04 569.20 590.20 567.60 588.00 13.6M
2022-10-03 557.80 568.00 549.20 564.40 8.9M
2022-09-30 558.00 571.40 557.40 566.80 12.4M
2022-09-29 565.00 570.60 551.40 556.80 10.1M
2022-09-28 579.80 582.20 553.60 566.20 16.0M
2022-09-27 586.80 600.20 583.80 587.00 8.1M
2022-09-26 575.40 584.40 562.20 581.60 9.3M
2022-09-23 598.00 598.60 574.80 577.60 10.4M
2022-09-22 595.20 609.40 591.60 598.00 7.3M
2022-09-21 604.60 610.97 594.20 598.60 7.8M
2022-09-20 603.60 616.40 598.60 602.80 9.3M
2022-09-16 609.60 614.00 601.00 602.20 12.9M
2022-09-15 613.00 618.80 609.00 609.20 7.8M
2022-09-14 612.80 618.05 605.20 612.40 7.0M
2022-09-13 625.40 626.00 610.30 612.20 8.3M
2022-09-12 616.60 629.00 615.80 627.20 5.8M
2022-09-09 595.20 617.80 595.20 614.20 7.6M
2022-09-08 581.40 596.40 578.20 592.80 5.4M
2022-09-07 592.00 593.00 575.80 576.80 6.9M
2022-09-06 600.00 608.82 597.80 602.60 5.7M
2022-09-05 594.80 601.00 591.80 600.00 5.3M
2022-09-02 587.80 605.20 584.40 602.60 7.7M
2022-09-01 593.60 598.20 582.40 583.40 7.2M
2022-08-31 597.20 600.80 591.00 598.20 9.8M
2022-08-30 587.80 610.80 587.80 594.00 6.6M
2022-08-26 595.60 603.40 589.60 589.60 5.0M
2022-08-25 592.80 595.00 585.60 592.00 4.8M
2022-08-24 587.80 593.00 580.40 584.80 5.2M
2022-08-23 597.20 597.20 585.80 592.60 5.7M
2022-08-22 582.80 594.80 582.00 591.20 6.6M
2022-08-19 594.40 597.20 582.60 582.80 6.7M
2022-08-18 591.80 601.60 586.60 595.40 5.8M
2022-08-17 602.40 607.60 589.80 593.00 5.8M
2022-08-16 598.00 610.00 597.80 603.00 5.8M
2022-08-15 604.40 605.80 594.80 597.60 4.6M
2022-08-12 600.60 610.00 599.40 606.20 4.6M
2022-08-11 604.60 606.20 597.00 599.40 8.0M
2022-08-10 612.40 620.24 601.60 603.20 7.7M
2022-08-09 607.60 623.80 606.00 612.20 5.8M
2022-08-08 611.60 618.00 603.20 607.20 6.1M
2022-08-05 601.60 610.90 598.40 608.00 5.1M
2022-08-04 596.40 608.40 596.40 602.60 6.7M
2022-08-03 578.00 597.60 577.00 597.60 9.4M
2022-08-02 561.00 584.20 561.00 583.00 8.0M
2022-08-01 573.80 582.80 568.20 568.20 4.7M
2022-07-29 581.40 591.80 562.40 564.20 12.8M
2022-07-28 587.00 593.00 564.90 566.80 4.7M
2022-07-27 582.40 589.00 578.60 587.00 10.8M
2022-07-26 588.80 594.40 575.20 579.40 5.0M
2022-07-25 574.00 592.80 573.00 591.00 3.2M
2022-07-22 580.60 585.60 571.80 572.80 3.4M
2022-07-21 579.20 592.20 575.40 587.20 3.6M
2022-07-20 583.00 590.20 573.80 584.80 7.5M
2022-07-19 557.20 586.60 557.20 583.80 4.5M
2022-07-18 561.80 570.60 559.00 566.00 3.4M
2022-07-15 551.80 557.00 542.00 554.40 6.5M
2022-07-14 574.40 576.60 543.20 544.00 6.3M
2022-07-13 580.00 582.60 571.80 577.00 5.3M
2022-07-12 586.00 588.60 566.00 579.80 6.2M
2022-07-11 576.00 589.36 569.60 585.20 5.0M
2022-07-08 593.20 597.40 571.60 579.40 4.9M
2022-07-07 591.80 604.80 591.80 597.00 6.8M
2022-07-06 595.60 600.20 570.60 578.20 14.2M
2022-07-05 615.00 620.60 590.00 592.00 15.1M
2022-07-04 615.20 628.40 615.20 623.60 4.7M
2022-07-01 611.80 623.00 611.00 613.00 6.9M
2022-06-30 623.00 627.20 609.20 618.60 6.4M
2022-06-29 616.40 641.00 615.80 638.60 7.2M
2022-06-28 608.00 626.80 608.00 620.60 14.2M
2022-06-27 590.20 607.00 589.80 605.80 5.7M
2022-06-24 577.80 592.20 574.60 589.40 5.8M
2022-06-23 593.00 593.20 575.40 576.40 6.7M
2022-06-22 603.00 606.80 591.40 591.40 7.2M
2022-06-21 604.00 621.60 603.40 615.40 9.2M
2022-06-20 582.80 609.60 581.20 604.00 4.0M
2022-06-17 589.20 600.00 580.80 583.20 16.7M
2022-06-16 607.40 611.20 591.00 593.20 5.9M
2022-06-15 605.00 619.20 602.00 610.80 5.5M
2022-06-14 589.60 606.40 588.00 599.60 13.3M
2022-06-13 583.00 586.40 575.40 579.40 7.5M
2022-06-10 597.40 601.20 576.40 581.80 6.5M
2022-06-09 609.60 613.00 595.20 596.80 6.9M
2022-06-08 623.60 623.60 609.00 612.80 5.4M
2022-06-07 622.60 626.40 619.60 622.60 5.5M
2022-06-06 631.00 632.80 625.00 626.60 6.0M
2022-06-01 636.00 640.20 631.80 632.80 4.3M
2022-05-31 624.40 631.60 623.60 629.80 15.8M
2022-05-30 629.80 634.20 625.20 626.60 3.5M
2022-05-27 623.00 629.20 620.80 627.00 6.5M
2022-05-26 616.00 626.40 612.00 623.80 4.7M
2022-05-25 619.20 623.26 609.20 617.60 6.3M
2022-05-24 593.00 621.20 592.26 615.60 6.4M
2022-05-23 595.00 602.00 588.20 602.00 5.4M
2022-05-20 592.00 592.20 582.00 586.60 9.0M
2022-05-19 592.00 595.60 582.60 590.60 11.3M
2022-05-18 592.00 598.79 587.80 596.40 7.2M
2022-05-17 590.60 599.60 586.80 591.80 6.7M
2022-05-16 575.00 588.40 572.80 587.60 6.9M
2022-05-13 571.40 585.20 571.20 581.40 7.3M
2022-05-12 552.40 566.10 551.50 565.00 13.9M
2022-05-11 556.40 576.00 553.60 571.40 10.3M
2022-05-10 559.00 567.40 554.40 554.40 8.2M
2022-05-09 560.00 560.00 544.20 547.00 5.9M
2022-05-06 566.60 568.60 559.40 560.00 10.7M
2022-05-05 579.60 584.00 565.00 565.00 13.7M
2022-05-04 570.40 575.80 565.80 568.80 5.1M
2022-05-03 548.60 566.00 548.00 566.00 8.2M
2022-04-29 544.20 555.40 534.00 551.80 10.1M
2022-04-28 527.00 561.60 523.60 547.60 15.3M
2022-04-27 485.10 490.10 478.60 479.70 9.2M
2022-04-26 501.00 501.00 482.40 482.40 8.4M
2022-04-25 502.20 508.61 494.40 497.30 7.5M
2022-04-22 517.80 523.80 513.20 515.40 6.3M
2022-04-21 516.00 527.00 514.20 524.20 6.8M
2022-04-20 509.80 520.20 506.60 514.60 7.4M
2022-04-19 509.20 516.20 503.20 508.40 13.0M
2022-04-14 499.90 511.40 499.10 508.40 5.7M
2022-04-13 501.60 507.20 501.20 502.40 7.4M
2022-04-12 509.00 513.80 499.60 501.40 8.9M
2022-04-11 509.00 517.40 507.00 514.60 7.1M
2022-04-08 504.20 513.20 503.00 509.20 6.3M
2022-04-07 499.40 507.60 494.40 494.40 7.3M
2022-04-06 510.60 510.60 493.80 497.60 8.5M
2022-04-05 500.80 503.40 496.60 499.60 5.3M
2022-04-04 509.60 510.60 496.70 501.20 6.6M
2022-04-01 512.80 517.00 509.80 509.80 5.4M
2022-03-31 512.80 517.60 508.00 510.20 7.4M
2022-03-30 513.20 514.20 505.20 510.00 6.1M
2022-03-29 509.40 518.60 505.80 513.20 9.0M
2022-03-28 508.80 515.80 502.00 502.00 6.5M
2022-03-25 503.00 508.60 496.70 504.60 3.1M
2022-03-24 509.00 511.20 500.20 502.60 4.5M
2022-03-23 516.00 518.80 508.60 512.00 8.8M
2022-03-22 511.40 525.20 509.20 519.20 14.3M
2022-03-21 503.60 510.80 501.60 506.00 6.8M
2022-03-18 500.00 506.40 492.50 506.40 12.6M
2022-03-17 505.20 511.40 496.90 501.00 8.1M
2022-03-16 483.00 504.00 480.30 500.20 7.8M
2022-03-15 480.20 481.10 465.70 471.50 10.4M
2022-03-14 495.70 496.50 479.10 491.10 8.8M
2022-03-11 490.40 501.60 483.40 487.60 9.6M
2022-03-10 493.40 497.10 479.50 489.60 7.8M
2022-03-09 481.40 493.10 466.32 493.10 9.0M
2022-03-08 448.70 479.84 444.90 463.70 10.9M
2022-03-07 459.60 460.15 431.30 450.40 10.1M
2022-03-04 492.70 495.60 465.60 469.20 13.2M
2022-03-03 523.20 525.40 497.70 498.00 12.4M
2022-03-02 501.00 529.20 500.20 525.20 13.3M
2022-03-01 533.00 544.80 508.20 508.20 9.6M
2022-02-28 536.00 545.80 525.60 532.80 14.7M
2022-02-25 525.60 562.20 514.80 559.60 14.1M
2022-02-24 540.60 550.60 514.80 514.80 17.1M
2022-02-23 583.00 587.00 573.40 575.00 7.2M
2022-02-22 556.00 584.00 554.93 580.80 9.5M
2022-02-21 581.60 590.00 572.00 572.00 8.4M
2022-02-18 546.70 581.80 546.70 579.20 11.5M
2022-02-17 528.60 558.00 520.70 558.00 11.0M
2022-02-16 555.40 556.00 539.20 548.60 7.5M
2022-02-15 541.80 554.60 536.60 552.00 5.0M
2022-02-14 544.40 550.20 531.60 550.20 6.1M
2022-02-11 558.80 563.00 554.80 558.00 7.0M
2022-02-10 560.20 568.80 558.80 566.00 5.8M
2022-02-09 572.00 572.23 558.40 563.00 9.2M
2022-02-08 566.80 573.60 565.44 571.40 3.7M
2022-02-07 558.40 568.40 550.94 568.40 10.4M
2022-02-04 553.60 559.80 547.20 555.00 6.1M
2022-02-03 552.20 564.40 548.20 554.80 5.8M
2022-02-02 548.80 553.40 540.20 552.00 5.2M
2022-02-01 540.00 545.63 537.60 545.40 3.6M
2022-01-31 541.40 542.60 532.00 536.80 4.2M
2022-01-28 539.00 542.04 529.20 534.20 8.5M
2022-01-27 521.40 557.40 521.20 546.20 9.3M
2022-01-26 519.00 529.80 519.00 524.00 5.1M
2022-01-25 497.40 512.20 495.60 512.20 7.6M
2022-01-24 509.80 513.62 485.60 487.90 7.3M
2022-01-21 503.80 518.00 503.40 511.20 5.8M
2022-01-20 512.40 520.03 507.04 511.80 5.0M
2022-01-19 513.40 517.60 508.00 514.20 4.9M
2022-01-18 523.80 529.60 514.80 515.40 4.7M
2022-01-17 530.40 535.40 526.20 527.00 5.8M
2022-01-14 509.98 524.10 508.79 523.20 10.1M
2022-01-13 499.04 511.60 496.12 511.40 6.5M
2022-01-12 490.00 500.60 489.50 500.60 7.5M
2022-01-11 491.60 494.10 488.80 492.80 4.0M
2022-01-10 491.10 495.60 490.00 492.50 4.6M
2022-01-07 476.90 488.00 476.90 487.00 5.2M
2022-01-06 455.40 479.60 455.40 477.30 7.6M
2022-01-05 461.60 465.70 460.20 460.20 4.3M
2022-01-04 453.60 467.00 452.20 462.80 5.1M