史密斯集团

SMIN
🏛️ 英国 →
2,326.00
最后更新: 2025-09-29
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 1,771.00 1,771.00 1,763.38 1,763.50 0.1M
2023-12-28 1,769.00 1,773.50 1,756.00 1,763.00 0.4M
2023-12-27 1,774.50 1,776.50 1,763.00 1,765.50 0.3M
2023-12-22 1,761.00 1,767.50 1,753.50 1,766.50 0.2M
2023-12-21 1,753.50 1,760.68 1,747.44 1,760.50 0.3M
2023-12-20 1,755.00 1,759.00 1,744.00 1,757.50 0.6M
2023-12-19 1,729.00 1,739.00 1,725.84 1,732.50 0.3M
2023-12-18 1,723.50 1,741.00 1,713.00 1,725.50 0.5M
2023-12-15 1,732.50 1,734.50 1,717.90 1,731.50 1.2M
2023-12-14 1,728.00 1,744.00 1,717.50 1,729.00 0.8M
2023-12-13 1,711.00 1,723.68 1,698.99 1,699.00 0.7M
2023-12-12 1,699.00 1,717.00 1,691.00 1,707.00 0.9M
2023-12-11 1,675.00 1,696.50 1,666.35 1,695.00 1.0M
2023-12-08 1,651.00 1,675.00 1,646.00 1,675.00 0.5M
2023-12-07 1,644.00 1,651.00 1,631.50 1,646.50 0.4M
2023-12-06 1,646.50 1,653.50 1,632.50 1,641.50 0.7M
2023-12-05 1,629.50 1,645.50 1,626.50 1,642.50 0.6M
2023-12-04 1,650.00 1,660.00 1,635.15 1,640.00 0.7M
2023-12-01 1,654.50 1,678.00 1,652.16 1,659.50 0.5M
2023-11-30 1,641.00 1,648.00 1,624.50 1,648.00 2.2M
2023-11-29 1,640.50 1,646.50 1,629.00 1,636.50 0.4M
2023-11-28 1,644.50 1,644.50 1,630.50 1,639.50 0.8M
2023-11-27 1,649.50 1,654.00 1,636.00 1,645.00 0.4M
2023-11-24 1,654.50 1,654.50 1,624.89 1,646.00 0.7M
2023-11-23 1,628.00 1,645.50 1,628.00 1,644.50 0.3M
2023-11-22 1,638.00 1,647.50 1,630.00 1,638.00 0.5M
2023-11-21 1,637.00 1,641.00 1,619.00 1,627.50 0.7M
2023-11-20 1,653.50 1,656.00 1,639.00 1,639.00 0.4M
2023-11-17 1,637.00 1,656.00 1,631.00 1,652.50 0.8M
2023-11-16 1,647.50 1,667.00 1,635.00 1,635.00 0.8M
2023-11-15 1,662.00 1,663.50 1,644.00 1,649.50 0.5M
2023-11-14 1,642.00 1,650.50 1,629.00 1,647.00 0.5M
2023-11-13 1,645.00 1,646.50 1,622.00 1,639.00 0.6M
2023-11-10 1,647.50 1,647.50 1,627.50 1,633.00 0.6M
2023-11-09 1,630.00 1,652.00 1,627.50 1,649.50 4.8M
2023-11-08 1,589.50 1,630.00 1,589.50 1,630.00 0.6M
2023-11-07 1,611.00 1,630.50 1,605.50 1,621.50 0.5M
2023-11-06 1,599.00 1,626.00 1,599.00 1,612.00 1.0M
2023-11-03 1,629.50 1,645.00 1,599.56 1,629.00 0.6M
2023-11-02 1,620.00 1,631.50 1,608.50 1,624.50 0.5M
2023-11-01 1,620.00 1,626.00 1,607.00 1,609.00 0.7M
2023-10-31 1,607.50 1,626.50 1,605.50 1,613.50 0.7M
2023-10-30 1,586.00 1,610.00 1,578.50 1,600.00 0.8M
2023-10-27 1,570.00 1,580.00 1,543.37 1,570.00 1.2M
2023-10-26 1,553.00 1,575.00 1,551.00 1,568.50 0.5M
2023-10-25 1,537.50 1,568.50 1,537.50 1,558.50 0.9M
2023-10-24 1,547.50 1,551.00 1,533.50 1,551.00 0.5M
2023-10-23 1,530.50 1,549.50 1,523.50 1,549.50 0.6M
2023-10-20 1,531.50 1,531.50 1,517.50 1,526.00 0.9M
2023-10-19 1,557.00 1,559.00 1,542.00 1,542.00 0.6M
2023-10-18 1,600.00 1,618.50 1,576.00 1,586.00 0.7M
2023-10-17 1,604.50 1,619.50 1,599.46 1,604.00 0.8M
2023-10-16 1,630.00 1,631.50 1,607.50 1,611.50 0.5M
2023-10-13 1,627.50 1,631.50 1,602.00 1,613.50 0.4M
2023-10-12 1,652.50 1,668.00 1,628.00 1,628.00 0.8M
2023-10-11 1,639.50 1,647.50 1,634.50 1,643.50 0.5M
2023-10-10 1,646.50 1,653.00 1,636.00 1,643.50 1.3M
2023-10-09 1,624.50 1,650.50 1,623.50 1,630.00 0.8M
2023-10-06 1,604.50 1,641.00 1,604.50 1,637.50 0.6M
2023-10-05 1,599.50 1,630.50 1,599.50 1,613.00 0.7M
2023-10-04 1,607.00 1,621.50 1,602.50 1,615.00 0.8M
2023-10-03 1,591.50 1,624.50 1,591.50 1,618.00 0.6M
2023-10-02 1,612.00 1,634.50 1,597.50 1,601.00 0.3M
2023-09-29 1,632.50 1,639.50 1,619.50 1,619.50 1.0M
2023-09-28 1,556.50 1,624.50 1,555.50 1,622.00 0.6M
2023-09-27 1,596.00 1,600.33 1,564.00 1,570.00 0.8M
2023-09-26 1,663.50 1,683.50 1,594.50 1,600.00 1.2M
2023-09-25 1,673.50 1,673.50 1,652.50 1,666.50 0.5M
2023-09-22 1,666.50 1,671.00 1,652.00 1,659.50 0.8M
2023-09-21 1,676.50 1,691.00 1,668.50 1,671.50 1.9M
2023-09-20 1,667.50 1,706.50 1,667.50 1,694.00 0.5M
2023-09-19 1,666.00 1,678.50 1,662.50 1,662.50 0.9M
2023-09-18 1,683.50 1,683.50 1,666.00 1,674.50 0.3M
2023-09-15 1,684.50 1,688.68 1,673.00 1,680.00 1.8M
2023-09-14 1,650.00 1,673.00 1,637.00 1,665.00 0.9M
2023-09-13 1,645.50 1,661.00 1,643.50 1,655.00 0.5M
2023-09-12 1,657.00 1,666.50 1,644.50 1,659.00 0.7M
2023-09-11 1,660.50 1,673.00 1,655.50 1,663.00 0.6M
2023-09-08 1,650.50 1,659.50 1,637.28 1,658.50 0.5M
2023-09-07 1,653.50 1,664.50 1,642.00 1,655.00 0.4M
2023-09-06 1,633.50 1,653.50 1,621.00 1,650.00 0.3M
2023-09-05 1,617.50 1,648.00 1,617.50 1,635.50 0.6M
2023-09-04 1,655.00 1,655.50 1,640.50 1,640.50 0.3M
2023-09-01 1,643.00 1,650.00 1,633.00 1,635.00 0.4M
2023-08-31 1,642.00 1,655.50 1,639.50 1,640.00 1.2M
2023-08-30 1,616.00 1,645.00 1,616.00 1,640.00 0.5M
2023-08-29 1,611.00 1,626.00 1,599.88 1,622.00 0.7M
2023-08-25 1,579.00 1,593.00 1,575.00 1,589.00 0.4M
2023-08-24 1,570.50 1,580.00 1,567.50 1,571.00 0.4M
2023-08-23 1,560.00 1,571.50 1,553.00 1,567.00 0.3M
2023-08-22 1,552.00 1,561.50 1,548.00 1,555.00 0.6M
2023-08-21 1,554.00 1,562.50 1,548.00 1,549.00 0.5M
2023-08-18 1,569.00 1,571.00 1,551.50 1,558.50 0.4M
2023-08-17 1,592.50 1,595.15 1,573.50 1,575.50 0.4M
2023-08-16 1,605.00 1,615.50 1,598.00 1,598.00 0.5M
2023-08-15 1,628.00 1,632.00 1,602.00 1,612.50 0.5M
2023-08-14 1,640.50 1,643.50 1,625.50 1,633.00 0.7M
2023-08-11 1,660.00 1,663.50 1,637.00 1,641.50 0.4M
2023-08-10 1,661.50 1,666.50 1,648.50 1,664.00 0.4M
2023-08-09 1,664.00 1,673.00 1,656.50 1,656.50 0.7M
2023-08-08 1,661.00 1,685.50 1,653.39 1,659.50 0.7M
2023-08-07 1,656.50 1,680.00 1,652.00 1,677.50 0.4M
2023-08-04 1,659.50 1,672.50 1,640.50 1,666.50 0.4M
2023-08-03 1,670.50 1,671.00 1,650.00 1,657.50 0.5M
2023-08-02 1,675.50 1,684.00 1,668.00 1,679.50 0.9M
2023-08-01 1,709.50 1,709.50 1,688.00 1,694.50 0.8M
2023-07-31 1,690.00 1,707.50 1,685.00 1,699.00 0.8M
2023-07-28 1,690.00 1,701.50 1,684.50 1,697.50 0.8M
2023-07-27 1,683.00 1,701.50 1,679.50 1,693.00 0.7M
2023-07-26 1,672.00 1,678.50 1,667.00 1,675.00 0.9M
2023-07-25 1,670.50 1,679.00 1,663.50 1,673.50 0.4M
2023-07-24 1,672.00 1,680.50 1,670.72 1,678.00 0.3M
2023-07-21 1,658.50 1,679.50 1,656.00 1,677.00 0.6M
2023-07-20 1,653.00 1,668.00 1,646.00 1,660.00 0.5M
2023-07-19 1,639.00 1,655.50 1,638.80 1,645.50 0.6M
2023-07-18 1,625.00 1,630.50 1,619.50 1,629.00 0.4M
2023-07-17 1,616.00 1,626.50 1,612.50 1,619.50 0.4M
2023-07-14 1,615.50 1,625.00 1,602.81 1,615.00 0.3M
2023-07-13 1,613.50 1,619.50 1,605.50 1,614.50 0.6M
2023-07-12 1,598.00 1,619.71 1,593.50 1,611.50 0.5M
2023-07-11 1,583.50 1,593.00 1,575.00 1,593.00 0.5M
2023-07-10 1,581.00 1,589.00 1,573.00 1,586.00 0.4M
2023-07-07 1,576.50 1,580.50 1,569.50 1,580.00 0.4M
2023-07-06 1,598.00 1,598.00 1,574.50 1,584.00 0.7M
2023-07-05 1,609.00 1,615.00 1,597.50 1,597.50 0.5M
2023-07-04 1,647.50 1,647.50 1,622.50 1,623.00 0.2M
2023-07-03 1,647.50 1,650.00 1,632.00 1,634.50 0.5M
2023-06-30 1,620.50 1,654.50 1,620.50 1,644.00 0.8M
2023-06-29 1,636.50 1,643.50 1,618.50 1,623.00 0.5M
2023-06-28 1,645.00 1,653.50 1,635.50 1,643.00 0.5M
2023-06-27 1,629.00 1,635.50 1,615.50 1,629.50 0.4M
2023-06-26 1,637.00 1,637.00 1,608.50 1,629.00 0.5M
2023-06-23 1,644.00 1,644.00 1,622.00 1,635.00 0.4M
2023-06-22 1,627.00 1,639.00 1,626.00 1,639.00 0.4M
2023-06-21 1,644.50 1,661.50 1,642.50 1,651.50 0.4M
2023-06-20 1,651.00 1,666.50 1,645.50 1,655.00 0.9M
2023-06-19 1,672.50 1,685.50 1,652.50 1,654.50 0.6M
2023-06-16 1,690.00 1,706.50 1,686.50 1,691.50 1.7M
2023-06-15 1,697.50 1,708.00 1,684.50 1,693.00 0.5M
2023-06-14 1,701.50 1,709.50 1,696.50 1,702.00 0.8M
2023-06-13 1,680.00 1,708.00 1,677.50 1,708.00 1.1M
2023-06-12 1,675.00 1,678.50 1,658.00 1,678.50 0.6M
2023-06-09 1,648.50 1,659.50 1,643.50 1,659.50 0.6M
2023-06-08 1,651.50 1,663.00 1,633.00 1,653.50 0.6M
2023-06-07 1,622.00 1,653.00 1,613.50 1,650.50 0.9M
2023-06-06 1,620.00 1,627.50 1,606.00 1,622.00 0.7M
2023-06-05 1,626.00 1,633.00 1,615.00 1,626.00 0.5M
2023-06-02 1,619.50 1,628.00 1,602.50 1,619.00 0.7M
2023-06-01 1,593.50 1,615.00 1,592.50 1,611.00 0.9M
2023-05-31 1,623.00 1,631.00 1,606.00 1,606.00 1.4M
2023-05-30 1,646.00 1,648.75 1,628.50 1,629.00 0.4M
2023-05-26 1,639.50 1,645.00 1,627.00 1,642.00 1.1M
2023-05-25 1,630.50 1,637.50 1,622.50 1,628.50 0.4M
2023-05-24 1,639.50 1,639.50 1,616.50 1,628.50 0.8M
2023-05-23 1,683.00 1,685.00 1,654.50 1,654.50 0.6M
2023-05-22 1,718.50 1,718.50 1,685.50 1,685.50 1.5M
2023-05-19 1,730.00 1,736.38 1,711.00 1,711.00 1.0M
2023-05-18 1,691.00 1,715.50 1,691.00 1,704.50 0.6M
2023-05-17 1,674.00 1,690.00 1,673.50 1,680.50 0.4M
2023-05-16 1,682.50 1,703.00 1,670.00 1,680.50 1.2M
2023-05-15 1,671.00 1,671.00 1,654.50 1,656.00 0.4M
2023-05-12 1,657.50 1,666.00 1,656.00 1,661.50 0.4M
2023-05-11 1,656.00 1,662.00 1,638.00 1,652.50 0.6M
2023-05-10 1,667.00 1,669.00 1,646.00 1,653.50 0.9M
2023-05-09 1,669.50 1,677.00 1,647.00 1,666.50 1.2M
2023-05-05 1,669.50 1,672.50 1,653.95 1,672.00 0.5M
2023-05-04 1,689.00 1,689.50 1,666.00 1,666.00 0.7M
2023-05-03 1,686.50 1,706.00 1,683.00 1,693.00 0.5M
2023-05-02 1,680.50 1,690.50 1,668.00 1,680.50 3.0M
2023-04-28 1,673.50 1,681.00 1,658.50 1,681.00 0.9M
2023-04-27 1,667.00 1,673.00 1,652.00 1,665.50 0.5M
2023-04-26 1,659.00 1,670.00 1,650.50 1,668.50 0.9M
2023-04-25 1,664.00 1,675.50 1,659.00 1,675.50 0.8M
2023-04-24 1,666.00 1,672.50 1,656.50 1,671.50 0.7M
2023-04-21 1,667.00 1,671.50 1,647.90 1,664.00 0.7M
2023-04-20 1,648.00 1,660.00 1,644.00 1,659.00 0.8M
2023-04-19 1,670.50 1,670.50 1,645.50 1,650.00 0.7M
2023-04-18 1,684.00 1,684.00 1,668.00 1,670.50 0.8M
2023-04-17 1,674.00 1,684.00 1,667.50 1,676.50 0.4M
2023-04-14 1,661.50 1,674.50 1,661.50 1,666.00 0.7M
2023-04-13 1,679.00 1,683.00 1,656.50 1,666.00 0.8M
2023-04-12 1,657.50 1,676.50 1,657.50 1,675.00 1.2M
2023-04-11 1,655.00 1,665.00 1,641.50 1,657.00 0.8M
2023-04-06 1,653.50 1,659.50 1,633.50 1,645.50 0.6M
2023-04-05 1,689.00 1,691.00 1,661.50 1,666.50 1.2M
2023-04-04 1,715.50 1,715.50 1,689.00 1,690.50 0.6M
2023-04-03 1,716.00 1,716.00 1,688.50 1,697.50 0.9M
2023-03-31 1,723.00 1,723.00 1,707.50 1,716.50 0.6M
2023-03-30 1,689.00 1,720.00 1,689.00 1,720.00 0.8M
2023-03-29 1,669.50 1,685.50 1,661.00 1,681.00 0.7M
2023-03-28 1,692.50 1,692.98 1,664.00 1,667.00 1.2M
2023-03-27 1,732.00 1,732.00 1,685.00 1,685.00 0.8M
2023-03-24 1,732.00 1,752.00 1,699.50 1,710.00 0.9M
2023-03-23 1,703.50 1,717.00 1,696.00 1,715.50 0.8M
2023-03-22 1,709.00 1,714.00 1,699.50 1,713.00 0.6M
2023-03-21 1,686.50 1,716.50 1,682.50 1,710.00 0.6M
2023-03-20 1,659.50 1,690.50 1,639.46 1,678.50 0.7M
2023-03-17 1,697.00 1,708.50 1,665.00 1,675.00 1.8M
2023-03-16 1,674.50 1,698.50 1,658.50 1,692.50 1.0M
2023-03-15 1,710.50 1,710.50 1,655.50 1,655.50 0.7M
2023-03-14 1,685.00 1,713.50 1,673.00 1,708.50 0.6M
2023-03-13 1,732.00 1,737.50 1,671.00 1,681.00 0.6M
2023-03-10 1,736.00 1,742.50 1,717.50 1,734.50 0.6M
2023-03-09 1,759.50 1,759.50 1,741.50 1,750.50 0.4M
2023-03-08 1,755.00 1,764.00 1,746.50 1,764.00 0.5M
2023-03-07 1,770.00 1,772.00 1,759.00 1,762.50 0.5M
2023-03-06 1,780.50 1,780.50 1,762.50 1,769.50 0.3M
2023-03-03 1,791.00 1,800.50 1,777.40 1,778.00 1.2M
2023-03-02 1,787.50 1,796.50 1,783.00 1,787.00 0.4M
2023-03-01 1,761.00 1,798.50 1,759.50 1,788.50 0.7M
2023-02-28 1,765.50 1,770.50 1,753.50 1,763.50 1.4M
2023-02-27 1,778.50 1,790.00 1,772.50 1,777.00 0.4M
2023-02-24 1,769.00 1,776.50 1,760.50 1,771.00 0.6M
2023-02-23 1,759.00 1,766.00 1,752.00 1,765.00 0.5M
2023-02-22 1,754.50 1,755.50 1,740.00 1,755.00 0.6M
2023-02-21 1,764.00 1,776.00 1,752.50 1,757.50 0.6M
2023-02-20 1,782.00 1,782.50 1,764.00 1,768.50 0.4M
2023-02-17 1,772.00 1,783.00 1,763.00 1,775.00 1.7M
2023-02-16 1,801.50 1,807.00 1,769.00 1,777.50 0.7M
2023-02-15 1,773.00 1,793.50 1,770.00 1,793.00 1.2M
2023-02-14 1,779.50 1,785.00 1,767.00 1,772.00 1.2M
2023-02-13 1,785.00 1,795.00 1,769.00 1,778.50 0.8M
2023-02-10 1,777.00 1,780.00 1,744.32 1,749.50 0.9M
2023-02-09 1,782.00 1,799.50 1,777.50 1,777.50 0.8M
2023-02-08 1,778.00 1,785.50 1,767.50 1,771.00 0.7M
2023-02-07 1,765.00 1,782.50 1,762.50 1,772.00 0.6M
2023-02-06 1,790.00 1,791.52 1,765.00 1,770.00 0.5M
2023-02-03 1,780.50 1,797.50 1,771.50 1,797.50 0.6M
2023-02-02 1,769.00 1,784.00 1,759.50 1,783.50 0.5M
2023-02-01 1,732.50 1,770.00 1,732.50 1,765.50 1.1M
2023-01-31 1,752.00 1,754.00 1,724.50 1,727.00 0.9M
2023-01-30 1,748.00 1,761.50 1,744.50 1,756.00 0.9M
2023-01-27 1,749.00 1,755.59 1,742.50 1,753.00 0.7M
2023-01-26 1,747.50 1,748.50 1,738.00 1,745.50 0.5M
2023-01-25 1,735.00 1,741.00 1,728.50 1,738.50 0.8M
2023-01-24 1,717.50 1,735.00 1,713.00 1,729.00 0.4M
2023-01-23 1,704.00 1,721.00 1,702.50 1,711.50 0.7M
2023-01-20 1,714.50 1,714.50 1,693.00 1,705.00 0.5M
2023-01-19 1,703.50 1,722.00 1,696.96 1,707.50 0.7M
2023-01-18 1,681.00 1,733.50 1,678.50 1,706.00 1.2M
2023-01-17 1,668.00 1,688.00 1,666.13 1,681.00 1.4M
2023-01-16 1,654.00 1,672.50 1,654.00 1,669.00 0.4M
2023-01-13 1,637.50 1,663.00 1,636.38 1,654.50 0.7M
2023-01-12 1,635.00 1,644.18 1,623.50 1,632.00 0.9M
2023-01-11 1,621.00 1,637.00 1,621.00 1,631.00 0.9M
2023-01-10 1,620.00 1,631.00 1,615.00 1,628.00 0.5M
2023-01-09 1,631.00 1,634.00 1,596.00 1,625.00 0.7M
2023-01-06 1,634.00 1,634.00 1,613.50 1,629.00 0.4M
2023-01-05 1,613.50 1,626.00 1,609.75 1,619.50 0.4M
2023-01-04 1,605.50 1,622.50 1,601.00 1,619.00 0.8M
2023-01-03 1,592.00 1,617.00 1,590.50 1,598.50 0.6M