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
2023-12-29 657.40 666.60 656.30 666.60 2.1M
2023-12-28 659.60 661.90 655.20 655.20 1.7M
2023-12-27 652.00 664.60 648.00 659.00 2.1M
2023-12-22 650.60 658.97 646.20 652.00 1.3M
2023-12-21 658.40 665.80 647.60 655.00 2.0M
2023-12-20 665.20 675.00 654.67 661.80 3.9M
2023-12-19 643.60 662.00 639.20 658.00 3.3M
2023-12-18 638.80 652.60 638.50 645.80 5.0M
2023-12-15 653.00 656.80 642.47 642.60 26.1M
2023-12-14 637.80 655.20 636.00 655.00 14.8M
2023-12-13 643.40 643.40 635.40 637.60 5.0M
2023-12-12 638.80 648.00 634.00 639.40 4.6M
2023-12-11 660.40 662.60 645.20 647.00 4.9M
2023-12-08 656.40 662.80 651.20 660.00 2.7M
2023-12-07 660.00 667.40 648.50 650.00 7.0M
2023-12-06 649.80 665.80 641.80 663.40 4.3M
2023-12-05 645.00 653.60 643.20 645.80 3.8M
2023-12-04 648.40 655.20 647.20 653.20 5.5M
2023-12-01 655.60 658.60 652.40 652.60 3.0M
2023-11-30 641.80 654.80 637.00 653.20 11.6M
2023-11-29 654.40 655.20 640.40 640.40 4.1M
2023-11-28 662.80 668.20 661.00 662.20 6.6M
2023-11-27 660.80 672.60 660.40 667.40 3.9M
2023-11-24 659.00 667.40 657.40 667.40 2.3M
2023-11-23 658.40 666.20 656.80 666.20 17.3M
2023-11-22 660.00 662.00 655.80 657.40 7.2M
2023-11-21 654.20 665.40 654.20 662.00 4.0M
2023-11-20 673.60 677.60 662.40 664.60 5.8M
2023-11-17 631.20 660.00 631.20 660.00 9.2M
2023-11-16 632.40 640.20 627.00 630.20 6.9M
2023-11-15 629.60 637.60 625.60 637.60 5.9M
2023-11-14 626.80 630.10 622.40 627.40 8.0M
2023-11-13 624.40 629.20 621.80 628.40 15.5M
2023-11-10 622.20 629.60 616.60 621.80 3.9M
2023-11-09 616.60 627.20 612.20 627.20 11.8M
2023-11-08 619.80 624.00 615.80 619.80 4.0M
2023-11-07 630.40 637.80 620.40 622.40 7.0M
2023-11-06 618.94 638.40 618.94 632.00 5.1M
2023-11-03 627.20 630.40 615.40 619.20 6.9M
2023-11-02 614.20 627.20 608.60 620.80 6.8M
2023-11-01 633.20 637.40 611.60 611.60 8.5M
2023-10-31 610.20 640.60 610.20 630.00 10.3M
2023-10-30 611.60 624.60 604.40 620.40 9.6M
2023-10-27 626.00 764.51 607.80 610.60 7.8M
2023-10-26 592.40 655.00 587.76 625.20 13.7M
2023-10-25 710.00 716.80 704.20 714.00 6.4M
2023-10-24 710.80 713.60 700.20 709.20 6.7M
2023-10-23 720.00 721.20 714.00 717.40 3.7M
2023-10-20 729.80 733.80 721.80 722.20 6.2M
2023-10-19 740.00 740.40 729.80 735.60 3.8M
2023-10-18 745.60 750.40 740.00 743.80 3.7M
2023-10-17 749.20 751.20 744.20 744.80 4.4M
2023-10-16 752.80 755.80 747.20 748.00 4.3M
2023-10-13 754.00 754.80 738.20 750.40 5.3M
2023-10-12 761.60 764.40 749.00 756.40 5.3M
2023-10-11 757.80 765.00 752.60 758.20 6.6M
2023-10-10 746.40 766.20 746.40 758.80 6.0M
2023-10-09 752.40 756.80 738.20 738.20 6.0M
2023-10-06 754.60 760.85 750.80 758.20 6.8M
2023-10-05 746.00 755.00 742.60 749.40 4.2M
2023-10-04 745.00 750.44 741.60 743.60 8.3M
2023-10-03 750.60 765.40 749.40 749.80 4.3M
2023-10-02 759.00 766.60 750.40 753.80 3.6M
2023-09-29 760.00 761.40 752.60 758.00 7.0M
2023-09-28 747.60 759.00 739.20 756.80 6.1M
2023-09-27 755.80 764.80 748.60 750.20 5.7M
2023-09-26 745.20 758.40 741.00 756.40 4.2M
2023-09-25 747.60 760.40 744.80 749.00 5.4M
2023-09-22 750.00 762.20 747.40 750.00 6.1M
2023-09-21 742.40 756.40 741.80 753.40 4.7M
2023-09-20 742.60 751.00 741.80 749.40 6.9M
2023-09-19 741.60 745.60 736.40 743.00 5.0M
2023-09-18 741.40 746.40 735.00 737.20 4.3M
2023-09-15 747.00 752.00 738.60 743.20 13.5M
2023-09-14 725.20 743.20 720.40 741.80 5.2M
2023-09-13 722.00 733.40 722.00 722.60 6.4M
2023-09-12 717.00 730.00 714.60 725.40 5.8M
2023-09-11 712.80 717.60 709.20 715.00 4.3M
2023-09-08 706.20 708.00 695.60 705.60 4.8M
2023-09-07 700.20 712.67 699.00 705.20 8.8M
2023-09-06 703.60 704.60 693.80 702.40 2.9M
2023-09-05 704.40 711.60 695.60 703.60 3.7M
2023-09-04 721.40 725.06 709.40 709.40 2.9M
2023-09-01 719.40 729.20 713.00 719.60 4.3M
2023-08-31 716.40 722.80 711.60 711.60 11.3M
2023-08-30 726.00 734.20 720.00 720.00 3.9M
2023-08-29 715.00 725.60 715.00 723.80 12.1M
2023-08-25 716.20 722.20 710.40 711.40 4.1M
2023-08-24 716.40 720.00 709.80 713.60 3.3M
2023-08-23 716.80 717.90 710.20 711.40 3.9M
2023-08-22 721.20 727.07 715.00 715.00 18.8M
2023-08-21 722.00 727.40 716.20 719.40 3.4M
2023-08-18 723.80 731.40 715.40 721.40 3.4M
2023-08-17 729.00 739.80 728.20 732.20 5.6M
2023-08-16 736.80 737.80 725.40 728.60 4.9M
2023-08-15 749.00 751.00 738.80 738.80 6.2M
2023-08-14 748.00 758.20 745.20 751.40 19.7M
2023-08-11 752.00 760.80 750.60 755.00 3.7M
2023-08-10 750.00 757.60 745.00 757.60 3.4M
2023-08-09 752.60 755.60 742.40 753.00 7.9M
2023-08-08 738.00 743.00 729.20 741.80 4.7M
2023-08-07 741.80 747.60 734.80 747.00 2.2M
2023-08-04 737.20 749.40 736.80 741.60 2.2M
2023-08-03 733.40 740.40 724.80 740.40 2.3M
2023-08-02 735.80 740.20 724.20 734.20 3.5M
2023-08-01 744.00 754.00 743.00 744.40 3.4M
2023-07-31 739.00 754.80 734.30 747.40 5.4M
2023-07-28 725.00 757.20 718.40 737.60 6.3M
2023-07-27 714.20 715.00 702.60 709.40 20.0M
2023-07-26 717.40 721.20 707.80 711.40 3.1M
2023-07-25 723.00 724.40 715.60 718.40 2.0M
2023-07-24 708.60 720.40 707.80 719.40 8.8M
2023-07-21 717.20 722.20 716.00 719.00 3.4M
2023-07-20 707.60 722.00 704.20 716.40 2.8M
2023-07-19 702.40 708.20 695.60 706.00 5.9M
2023-07-18 687.40 700.00 685.40 697.20 2.5M
2023-07-17 683.00 690.20 682.60 688.80 1.3M
2023-07-14 683.40 691.40 682.20 685.20 1.8M
2023-07-13 679.80 690.80 675.80 686.80 4.5M
2023-07-12 665.00 682.60 664.30 682.60 5.4M
2023-07-11 667.80 667.80 656.40 664.00 3.3M
2023-07-10 669.40 675.40 665.80 668.40 2.6M
2023-07-07 666.00 676.60 664.20 673.60 3.3M
2023-07-06 674.20 676.00 664.60 668.00 5.6M
2023-07-05 687.00 690.80 683.40 685.80 5.6M
2023-07-04 692.80 695.00 688.80 691.80 3.3M
2023-07-03 688.40 695.20 684.80 690.80 4.7M
2023-06-30 679.80 688.40 679.60 683.00 5.1M
2023-06-29 662.80 679.20 662.80 677.60 3.7M
2023-06-28 672.20 675.80 666.40 668.60 7.1M
2023-06-27 663.20 672.40 661.80 671.00 3.4M
2023-06-26 655.80 662.60 645.60 658.00 6.5M
2023-06-23 661.20 663.80 652.80 657.00 2.8M
2023-06-22 679.80 680.00 666.00 668.20 3.3M
2023-06-21 682.40 692.20 679.80 684.60 4.4M
2023-06-20 685.60 691.40 682.40 686.60 4.8M
2023-06-19 670.80 691.20 670.60 687.80 4.4M
2023-06-16 680.80 681.60 670.40 675.20 15.2M
2023-06-15 669.40 679.60 665.60 679.00 6.5M
2023-06-14 661.40 681.60 660.20 670.00 9.2M
2023-06-13 657.80 663.60 654.20 661.00 3.0M
2023-06-12 666.00 667.00 652.20 656.40 3.0M
2023-06-09 668.60 670.60 656.80 660.80 3.5M
2023-06-08 677.40 678.20 666.00 667.40 8.5M
2023-06-07 675.40 678.20 669.00 674.00 4.0M
2023-06-06 659.60 674.40 658.80 671.60 10.1M
2023-06-05 667.00 684.20 650.20 658.80 5.9M
2023-06-02 645.00 668.80 644.40 664.00 5.2M
2023-06-01 633.80 647.60 632.40 641.60 3.9M
2023-05-31 634.00 643.40 630.80 633.60 18.4M
2023-05-30 644.60 648.60 640.80 643.20 7.5M
2023-05-26 646.20 653.40 638.60 649.40 6.4M
2023-05-25 637.00 651.80 631.40 643.80 3.6M
2023-05-24 651.40 653.40 636.60 640.60 4.4M
2023-05-23 652.00 666.60 651.80 659.20 6.0M
2023-05-22 646.00 656.60 642.60 653.20 10.3M
2023-05-19 644.20 644.80 634.00 634.00 4.4M
2023-05-18 628.40 646.20 628.00 642.60 5.5M
2023-05-17 618.00 628.80 617.80 624.60 4.8M
2023-05-16 617.00 622.40 615.80 619.80 3.3M
2023-05-15 623.80 624.20 611.20 619.00 4.2M
2023-05-12 620.20 624.40 615.00 616.20 3.8M
2023-05-11 613.40 620.60 613.20 620.00 9.1M
2023-05-10 605.60 615.20 601.60 613.80 4.9M
2023-05-09 607.20 610.40 603.00 604.60 4.7M
2023-05-05 602.00 610.60 599.40 605.20 4.6M
2023-05-04 612.00 616.20 592.60 598.40 7.7M
2023-05-03 612.80 619.80 607.80 611.40 4.6M
2023-05-02 626.80 634.00 610.60 610.60 7.2M
2023-04-28 631.00 634.80 619.80 628.40 6.4M
2023-04-27 642.80 642.80 626.80 630.20 7.1M
2023-04-26 614.80 640.80 612.20 634.00 8.0M
2023-04-25 625.40 626.60 613.60 620.60 8.5M
2023-04-24 632.60 639.60 629.00 632.40 5.7M
2023-04-21 641.00 646.00 636.40 638.60 7.0M
2023-04-20 655.40 659.40 644.40 644.60 6.5M
2023-04-19 649.40 654.00 645.00 652.20 4.7M
2023-04-18 638.60 656.80 637.20 650.60 4.9M
2023-04-17 651.40 656.71 635.80 642.00 6.5M
2023-04-14 621.00 648.20 617.32 646.00 10.3M
2023-04-13 617.60 620.00 613.40 618.60 6.5M
2023-04-12 620.20 621.00 611.60 617.00 7.2M
2023-04-11 621.00 624.40 614.80 618.40 3.3M
2023-04-06 612.60 620.40 610.60 618.00 2.7M
2023-04-05 615.40 619.00 608.40 615.00 5.3M
2023-04-04 635.20 636.40 613.18 613.20 4.4M
2023-04-03 616.20 630.60 607.00 623.00 5.4M
2023-03-31 609.20 620.20 607.20 614.20 14.9M
2023-03-30 607.00 618.00 599.00 614.80 12.0M
2023-03-29 598.20 606.31 598.20 603.40 5.4M
2023-03-28 606.00 608.20 592.69 594.20 5.4M
2023-03-27 603.60 606.40 587.00 592.40 7.3M
2023-03-24 630.40 631.60 589.80 591.80 9.7M
2023-03-23 648.20 649.23 630.80 632.40 8.1M
2023-03-22 644.00 661.80 638.60 652.00 7.8M
2023-03-21 623.80 652.00 618.00 643.60 9.1M
2023-03-20 610.20 619.00 578.80 615.00 13.6M
2023-03-17 652.80 659.00 625.40 634.00 13.0M
2023-03-16 657.40 661.40 636.80 650.40 15.3M
2023-03-15 699.40 703.60 633.20 643.20 10.2M
2023-03-14 683.00 696.80 669.20 696.80 11.1M
2023-03-13 744.80 744.80 677.20 688.80 14.8M
2023-03-10 749.00 749.80 733.20 739.80 12.1M
2023-03-09 787.40 788.50 774.20 775.00 7.2M
2023-03-08 783.00 793.60 779.60 787.40 5.5M
2023-03-07 789.40 791.60 783.20 787.00 5.9M
2023-03-06 790.40 792.00 784.40 790.80 6.7M
2023-03-03 787.60 792.20 783.60 789.00 6.8M
2023-03-02 783.40 790.00 776.20 787.80 5.1M
2023-03-01 787.20 794.60 780.80 789.80 6.0M
2023-02-28 783.20 799.40 777.00 784.20 14.1M
2023-02-27 775.00 795.60 769.80 787.60 4.3M
2023-02-24 760.40 779.00 760.40 771.20 9.5M
2023-02-23 754.60 764.80 740.20 763.00 6.9M
2023-02-22 762.60 768.00 754.20 763.80 4.6M
2023-02-21 768.20 780.80 751.00 771.80 7.9M
2023-02-20 760.00 771.40 760.00 768.60 26.2M
2023-02-17 757.00 775.00 754.20 765.20 19.4M
2023-02-16 736.00 761.00 733.40 759.20 6.7M
2023-02-15 715.20 730.80 711.90 729.20 3.4M
2023-02-14 727.00 730.40 719.20 721.60 6.0M
2023-02-13 728.80 736.80 726.00 729.80 2.6M
2023-02-10 720.00 740.60 714.00 729.40 11.6M
2023-02-09 686.40 772.55 686.11 767.60 16.9M
2023-02-08 686.40 692.80 677.40 688.80 3.3M
2023-02-07 675.00 684.60 671.80 682.60 5.7M
2023-02-06 674.20 675.40 666.80 671.40 7.3M
2023-02-03 672.00 677.80 666.00 676.00 4.4M
2023-02-02 678.20 680.20 666.40 669.60 5.6M
2023-02-01 690.20 698.60 677.80 687.40 11.7M
2023-01-31 687.00 691.60 673.20 679.20 7.3M
2023-01-30 699.00 702.20 688.00 688.00 6.5M
2023-01-27 711.40 716.80 709.60 712.60 3.8M
2023-01-26 705.40 719.40 701.80 719.40 3.7M
2023-01-25 711.20 715.40 698.40 702.00 3.5M
2023-01-24 708.00 712.40 700.40 712.40 6.3M
2023-01-23 696.40 706.40 696.40 703.80 2.1M
2023-01-20 703.60 706.40 696.00 700.00 3.5M
2023-01-19 695.00 701.00 692.00 695.40 3.1M
2023-01-18 701.60 706.40 699.60 701.60 3.1M
2023-01-17 700.80 705.60 698.40 701.60 4.2M
2023-01-16 708.60 710.00 700.40 701.80 2.5M
2023-01-13 701.20 709.60 698.80 708.00 3.7M
2023-01-12 690.80 705.60 684.00 699.40 6.0M
2023-01-11 686.00 693.00 684.80 687.40 5.1M
2023-01-10 683.60 687.80 682.00 687.80 8.0M
2023-01-09 688.60 693.20 685.40 685.40 4.6M
2023-01-06 688.80 699.80 685.80 697.80 10.8M
2023-01-05 656.40 797.40 654.20 705.20 13.6M
2023-01-04 640.40 662.20 639.80 660.40 4.8M
2023-01-03 624.80 642.60 624.80 640.20 3.8M