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
2024-12-31 981.00 994.60 977.00 988.60 1.1M
2024-12-30 974.40 988.00 970.60 984.80 2.5M
2024-12-27 986.00 997.60 977.60 982.60 2.4M
2024-12-24 983.00 996.20 983.00 990.80 1.9M
2024-12-23 973.80 987.20 971.60 980.80 5.1M
2024-12-20 977.40 977.40 961.20 972.00 17.1M
2024-12-19 986.00 992.00 979.00 983.60 5.1M
2024-12-18 996.40 1,005.50 991.00 1,000.50 5.9M
2024-12-17 986.80 1,004.50 986.80 990.00 6.2M
2024-12-16 996.80 1,010.00 989.40 991.40 2.9M
2024-12-13 994.00 1,002.00 993.20 996.80 3.1M
2024-12-12 990.00 994.60 985.80 991.60 3.9M
2024-12-11 987.00 995.60 986.40 989.00 2.9M
2024-12-10 981.20 993.60 977.00 987.80 3.1M
2024-12-09 980.60 1,006.50 980.60 989.20 4.7M
2024-12-06 977.00 984.00 970.60 973.60 3.5M
2024-12-05 972.60 975.80 963.80 970.40 9.2M
2024-12-04 970.60 983.20 964.80 967.80 6.8M
2024-12-03 980.80 995.20 964.20 965.80 9.1M
2024-12-02 968.00 978.80 965.80 977.80 3.7M
2024-11-29 973.20 978.40 968.00 972.40 6.1M
2024-11-28 976.60 987.40 974.40 979.40 3.9M
2024-11-27 957.40 973.40 954.00 973.40 10.9M
2024-11-26 960.20 964.00 954.20 959.80 3.7M
2024-11-25 946.00 969.20 941.80 965.80 19.5M
2024-11-22 960.60 969.40 920.20 945.60 7.1M
2024-11-21 950.00 960.20 940.80 959.00 4.0M
2024-11-20 950.60 961.20 941.80 947.00 4.0M
2024-11-19 943.60 950.60 928.40 947.00 5.5M
2024-11-18 943.80 957.60 943.80 947.40 4.5M
2024-11-15 937.20 951.00 935.80 943.40 3.6M
2024-11-14 942.00 948.60 937.00 938.60 3.6M
2024-11-13 923.00 946.80 922.80 945.00 5.6M
2024-11-12 930.60 934.20 921.00 923.40 6.0M
2024-11-11 932.40 944.40 931.20 941.00 5.6M
2024-11-08 934.60 937.40 921.80 924.00 5.5M
2024-11-07 949.00 951.60 938.40 938.40 5.5M
2024-11-06 930.20 952.40 929.80 942.80 8.2M
2024-11-05 917.00 933.80 915.00 932.20 5.3M
2024-11-04 906.80 923.80 906.40 919.80 9.3M
2024-11-01 900.40 918.20 900.00 913.80 11.9M
2024-10-31 900.00 918.40 894.20 900.40 9.2M
2024-10-30 900.00 914.40 894.40 912.60 7.7M
2024-10-29 883.20 889.60 874.80 876.40 8.2M
2024-10-28 860.40 869.20 854.00 865.80 5.4M
2024-10-25 852.00 865.60 850.20 853.00 4.8M
2024-10-24 841.80 861.20 840.20 859.00 6.2M
2024-10-23 848.00 852.80 842.00 842.20 5.4M
2024-10-22 835.00 847.20 833.40 847.20 4.8M
2024-10-21 832.40 843.80 832.40 836.60 3.1M
2024-10-18 838.20 845.80 832.00 838.40 5.6M
2024-10-17 820.20 841.60 820.20 837.00 4.3M
2024-10-16 825.60 830.00 820.60 824.20 6.0M
2024-10-15 832.80 836.60 822.00 822.00 6.5M
2024-10-14 839.60 845.60 830.80 839.40 6.0M
2024-10-11 836.00 843.60 829.80 841.60 4.3M
2024-10-10 831.60 840.20 829.60 834.40 10.1M
2024-10-09 817.40 834.60 816.80 831.00 5.5M
2024-10-08 818.80 834.40 818.80 821.80 12.6M
2024-10-07 828.00 843.80 827.00 840.60 6.9M
2024-10-04 792.00 832.60 792.00 828.00 18.6M
2024-10-03 793.40 803.20 787.80 797.40 6.6M
2024-10-02 781.40 800.20 780.20 795.40 5.9M
2024-10-01 795.20 800.00 768.60 779.20 8.3M
2024-09-30 800.00 810.20 791.40 793.00 7.6M
2024-09-27 798.80 811.80 795.40 807.40 6.6M
2024-09-26 778.00 807.20 776.00 803.60 6.7M
2024-09-25 773.20 781.20 760.20 763.20 4.7M
2024-09-24 765.80 792.40 764.80 780.20 5.5M
2024-09-23 766.00 766.00 751.40 757.40 3.1M
2024-09-20 772.20 773.00 756.20 759.40 9.4M
2024-09-19 779.00 784.20 773.60 779.60 6.1M
2024-09-18 768.00 778.20 767.20 775.20 9.4M
2024-09-17 763.40 774.00 763.40 769.60 5.5M
2024-09-16 760.80 761.00 753.40 759.40 0.0M
2024-09-13 762.40 769.80 759.80 763.40 3.4M
2024-09-12 770.20 770.20 754.20 759.00 19.6M
2024-09-11 755.00 760.40 750.00 756.00 7.5M
2024-09-10 764.40 771.00 747.80 749.80 5.9M
2024-09-09 754.80 769.40 752.00 763.00 5.8M
2024-09-06 762.40 769.20 749.00 750.20 4.4M
2024-09-05 749.40 773.00 746.80 763.60 5.3M
2024-09-04 746.40 757.80 742.60 750.00 4.6M
2024-09-03 770.80 775.20 749.80 754.00 4.9M
2024-09-02 778.20 781.80 769.80 771.40 4.4M
2024-08-30 778.00 782.60 775.60 779.40 8.6M
2024-08-29 767.80 783.40 766.60 776.60 4.2M
2024-08-28 772.20 773.20 760.40 767.80 4.1M
2024-08-27 759.80 776.40 759.80 771.60 23.6M
2024-08-23 755.00 768.00 754.40 765.60 5.0M
2024-08-22 744.80 756.20 744.80 756.00 5.1M
2024-08-21 747.80 755.00 744.20 744.60 9.0M
2024-08-20 761.00 765.00 750.00 750.00 3.3M
2024-08-19 760.40 766.80 757.00 762.00 4.0M
2024-08-16 758.80 769.60 756.80 762.40 4.6M
2024-08-15 736.00 760.80 735.40 760.80 14.4M
2024-08-14 735.40 736.80 725.60 733.60 14.6M
2024-08-13 727.60 737.60 727.60 731.80 3.4M
2024-08-12 718.60 729.20 717.20 722.00 20.3M
2024-08-09 705.20 717.40 703.60 715.40 20.7M
2024-08-08 689.00 705.40 685.00 701.00 19.5M
2024-08-07 698.60 720.20 695.40 706.20 8.5M
2024-08-06 699.00 703.00 684.40 687.00 18.1M
2024-08-05 674.40 688.00 665.80 686.80 16.7M
2024-08-02 721.40 732.00 676.40 689.00 8.2M
2024-08-01 768.60 772.60 721.20 721.40 5.6M
2024-07-31 791.00 793.00 765.20 767.20 22.1M
2024-07-30 770.00 782.60 758.20 770.00 19.9M
2024-07-29 727.00 735.40 721.80 726.80 16.5M
2024-07-26 720.80 726.40 718.40 723.00 2.8M
2024-07-25 706.00 722.40 698.60 721.80 3.5M
2024-07-24 720.20 727.40 712.20 721.40 2.8M
2024-07-23 727.40 727.60 718.60 724.60 6.0M
2024-07-22 729.40 736.20 727.40 730.40 2.3M
2024-07-19 722.60 741.00 711.20 725.00 4.7M
2024-07-18 744.60 745.80 728.80 730.40 3.2M
2024-07-17 723.80 738.80 722.60 736.40 4.9M
2024-07-16 724.60 729.00 718.40 726.20 2.4M
2024-07-15 713.20 727.80 713.20 727.40 3.7M
2024-07-12 726.40 731.80 715.00 723.40 3.5M
2024-07-11 723.40 729.00 714.60 719.40 3.4M
2024-07-10 712.20 723.20 709.60 721.40 3.2M
2024-07-09 713.80 717.60 704.00 709.20 4.8M
2024-07-08 719.20 743.80 715.40 717.40 3.3M
2024-07-05 743.80 743.80 723.00 723.00 7.8M
2024-07-04 724.00 739.80 721.60 739.20 3.2M
2024-07-03 721.20 723.80 718.20 722.60 4.0M
2024-07-02 730.00 730.40 712.60 712.60 4.5M
2024-07-01 726.40 736.00 726.40 732.20 3.1M
2024-06-28 724.80 727.00 716.00 716.00 13.3M
2024-06-27 731.60 731.60 721.00 721.80 1.9M
2024-06-26 729.40 731.80 720.80 726.00 2.8M
2024-06-25 732.60 736.20 725.00 728.40 3.3M
2024-06-24 715.40 740.00 715.40 731.80 13.7M
2024-06-21 730.60 732.00 718.20 723.00 15.8M
2024-06-20 726.40 735.40 715.40 735.40 14.8M
2024-06-19 727.20 730.60 721.80 722.00 14.5M
2024-06-18 725.00 731.40 722.00 722.00 5.5M
2024-06-17 728.00 732.40 715.60 720.00 14.5M
2024-06-14 733.00 734.20 712.00 724.20 5.5M
2024-06-13 738.60 742.60 727.40 731.60 7.2M
2024-06-12 729.80 744.20 729.60 741.80 9.8M
2024-06-11 754.40 759.40 719.71 721.20 19.6M
2024-06-10 742.60 753.20 740.00 753.20 6.5M
2024-06-07 745.20 752.40 736.20 746.00 8.5M
2024-06-06 742.80 747.40 736.20 744.40 5.2M
2024-06-05 740.00 747.20 728.40 740.80 9.3M
2024-06-04 772.80 774.80 735.20 735.20 27.1M
2024-06-03 784.60 788.60 776.40 776.40 13.1M
2024-05-31 784.60 789.20 775.40 777.40 20.7M
2024-05-30 760.40 788.00 760.40 781.40 9.0M
2024-05-29 770.00 779.00 764.40 770.40 20.4M
2024-05-28 776.00 782.60 770.00 774.20 4.8M
2024-05-24 766.20 778.40 763.20 777.80 4.5M
2024-05-23 763.20 779.00 763.20 775.40 6.2M
2024-05-22 770.40 783.60 769.60 772.60 12.0M
2024-05-21 765.40 789.40 765.40 778.80 8.1M
2024-05-20 782.40 789.00 780.80 784.60 4.7M
2024-05-17 784.20 787.20 781.60 781.60 5.8M
2024-05-16 772.80 796.00 767.60 785.80 7.9M
2024-05-15 784.80 784.80 770.80 774.20 6.1M
2024-05-14 767.40 781.60 762.40 778.40 7.0M
2024-05-13 769.40 780.68 767.00 776.00 9.5M
2024-05-10 756.00 777.40 750.20 775.00 9.4M
2024-05-09 760.00 764.60 746.80 754.80 10.2M
2024-05-08 753.00 761.40 749.19 751.40 11.9M
2024-05-07 761.00 763.80 746.60 750.60 8.2M
2024-05-03 756.00 767.00 747.60 755.00 9.3M
2024-05-02 742.00 761.60 729.00 756.00 23.8M
2024-05-01 692.00 701.80 688.00 695.00 4.4M
2024-04-30 677.20 699.80 677.20 689.80 5.9M
2024-04-29 689.60 691.66 678.20 683.80 14.5M
2024-04-26 691.00 693.60 680.40 681.40 6.9M
2024-04-25 681.20 690.40 679.00 682.80 6.2M
2024-04-24 680.60 684.80 676.40 679.20 5.8M
2024-04-23 677.20 685.60 675.40 680.60 7.8M
2024-04-22 665.80 673.48 659.80 671.40 10.0M
2024-04-19 653.00 667.80 651.20 666.80 12.4M
2024-04-18 651.80 664.20 651.60 661.60 7.9M
2024-04-17 642.80 652.00 631.20 643.20 12.8M
2024-04-16 651.00 653.40 635.17 635.20 8.9M
2024-04-15 662.80 671.80 662.60 664.80 13.5M
2024-04-12 668.40 679.60 661.80 662.80 19.7M
2024-04-11 682.60 690.00 657.40 666.00 13.1M
2024-04-10 677.00 686.80 675.40 679.40 10.9M
2024-04-09 698.20 699.00 672.67 672.80 18.2M
2024-04-08 698.60 702.80 691.00 699.00 7.0M
2024-04-05 693.40 706.00 689.20 698.20 17.5M
2024-04-04 695.80 713.00 689.60 702.00 12.6M
2024-04-03 678.40 693.80 676.80 693.80 10.9M
2024-04-02 677.20 683.40 667.20 678.60 11.7M
2024-03-28 679.80 683.80 670.40 671.40 8.1M
2024-03-27 693.80 694.60 677.40 679.20 10.4M
2024-03-26 676.60 697.40 675.00 695.00 18.7M
2024-03-25 669.40 679.40 669.20 675.40 15.2M
2024-03-22 676.60 679.40 669.00 672.60 6.4M
2024-03-21 656.40 682.80 656.40 676.00 7.5M
2024-03-20 655.80 660.00 644.00 657.60 12.8M
2024-03-19 648.60 659.00 643.40 658.80 12.9M
2024-03-18 654.20 655.80 644.40 650.20 8.4M
2024-03-15 645.40 659.80 642.00 654.00 29.0M
2024-03-14 649.80 657.80 644.00 646.00 15.5M
2024-03-13 668.20 670.60 650.60 653.20 22.8M
2024-03-12 667.00 679.00 666.00 669.80 27.8M
2024-03-11 652.80 661.80 650.40 660.00 23.2M
2024-03-08 660.00 668.40 655.80 655.80 9.6M
2024-03-07 663.00 673.60 661.20 664.40 30.2M
2024-03-06 680.00 692.00 676.80 677.60 17.2M
2024-03-05 676.40 715.00 670.03 687.80 19.8M
2024-03-04 688.20 691.00 678.20 682.40 13.0M
2024-03-01 663.20 700.40 660.40 690.80 22.5M
2024-02-29 645.00 669.80 644.80 667.60 16.5M
2024-02-28 640.80 649.33 630.06 649.20 13.2M
2024-02-27 637.00 650.20 626.50 642.60 12.1M
2024-02-26 633.80 654.60 633.00 636.40 9.2M
2024-02-23 644.60 668.00 629.00 635.00 12.0M
2024-02-22 603.60 612.00 596.20 605.60 17.2M
2024-02-21 601.80 604.20 589.60 601.00 5.0M
2024-02-20 603.20 603.20 593.80 600.80 4.5M
2024-02-19 601.00 602.60 591.20 599.60 3.7M
2024-02-16 591.60 599.20 591.00 594.60 9.5M
2024-02-15 581.00 584.40 578.00 580.80 6.0M
2024-02-14 580.80 582.80 573.00 576.00 5.5M
2024-02-13 581.40 586.20 574.00 577.60 7.2M
2024-02-12 577.40 584.00 569.00 581.60 5.8M
2024-02-09 581.00 583.00 573.80 573.80 4.8M
2024-02-08 594.00 594.80 579.40 579.40 3.8M
2024-02-07 597.00 603.00 591.80 593.80 4.2M
2024-02-06 597.40 604.20 595.80 599.80 12.7M
2024-02-05 599.40 602.20 589.60 594.00 4.4M
2024-02-02 601.00 604.80 592.60 595.00 4.2M
2024-02-01 594.60 603.80 592.00 597.20 11.8M
2024-01-31 600.20 607.00 594.41 598.80 6.1M
2024-01-30 599.00 609.20 595.40 603.20 9.7M
2024-01-29 604.20 609.80 600.20 602.40 3.4M
2024-01-26 594.80 607.20 594.80 606.00 5.2M
2024-01-25 606.00 606.80 588.60 592.60 4.9M
2024-01-24 611.60 623.30 602.00 609.40 9.4M
2024-01-23 583.60 610.40 583.20 605.80 10.1M
2024-01-22 573.00 584.20 572.80 580.60 6.9M
2024-01-19 577.60 579.40 574.00 576.00 8.6M
2024-01-18 577.60 581.80 571.40 576.80 7.2M
2024-01-17 581.20 581.95 571.00 575.00 7.5M
2024-01-16 601.40 603.40 587.40 589.20 9.6M
2024-01-15 617.00 618.40 604.40 605.00 5.3M
2024-01-12 619.00 626.20 609.60 613.60 7.2M
2024-01-11 631.40 635.20 612.80 613.40 9.7M
2024-01-10 633.20 635.00 626.31 626.40 5.9M
2024-01-09 648.60 649.00 633.20 637.00 4.6M
2024-01-08 646.80 653.40 645.60 650.00 13.6M
2024-01-05 646.60 653.20 640.50 651.60 5.9M
2024-01-04 649.20 651.43 642.20 651.40 6.2M
2024-01-03 659.00 665.60 646.80 647.20 2.3M
2024-01-02 663.20 668.80 654.80 658.80 2.5M