施罗德投资集团

SDR
🏛️ 英国 →
372.20
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
08:00 377.00 377.76 377.00 377.76 5.4K
08:02 377.60 377.60 377.00 377.00 1.7K
08:03 376.85 376.85 376.85 376.90 0.9K
08:04 377.00 377.00 377.00 377.00 1.0K
08:05 377.60 378.00 377.60 378.00 3.4K
08:06 378.40 378.40 378.40 378.40 0.4K
08:07 377.40 377.40 377.00 377.00 8.5K
08:08 377.40 377.40 377.40 377.40 1.0K
08:10 377.80 377.80 377.80 377.80 0.8K
08:13 377.80 377.80 377.80 377.80 0.0K
08:14 377.20 377.20 377.20 377.20 0.2K
08:15 377.80 377.80 377.80 377.80 0.0K
08:17 377.80 378.00 377.80 378.00 1.9K
08:19 378.40 378.40 378.40 378.40 1.1K
08:20 378.60 378.60 378.60 378.60 0.8K
08:21 378.80 378.80 378.80 378.80 0.6K
08:22 378.40 378.80 378.40 378.60 1.2K
08:23 379.00 379.00 379.00 379.00 0.0K
08:26 379.00 379.00 379.00 379.00 2.3K
08:27 378.60 378.60 378.60 378.60 0.9K
08:29 379.00 379.00 379.00 379.00 0.6K
08:31 378.80 378.80 378.80 378.80 0.4K
08:33 379.20 379.20 379.20 379.20 0.8K
08:34 379.20 379.20 379.20 379.20 0.5K
08:35 379.20 379.20 379.20 379.20 0.8K
08:39 379.00 379.00 379.00 379.00 0.1K
08:42 379.00 379.00 379.00 379.00 0.0K
08:44 379.00 379.00 379.00 379.00 2.1K
08:45 379.20 379.20 379.20 379.20 1.6K
08:46 379.80 379.80 379.60 379.60 0.8K
08:53 379.40 379.40 379.20 379.20 1.7K
08:54 378.80 379.40 378.80 379.40 100.7K
08:55 378.60 378.60 378.60 378.60 0.9K
08:56 378.60 378.60 378.60 378.60 0.1K
08:57 378.80 378.80 378.80 378.80 0.0K
08:58 378.80 378.80 378.80 378.80 0.3K
08:59 379.00 379.00 379.00 379.00 0.0K
09:00 379.00 379.00 379.00 379.00 0.0K
09:01 378.80 378.80 378.80 378.80 0.0K
09:02 378.80 378.80 378.80 378.80 1.1K
09:07 379.00 379.00 379.00 379.00 0.4K
09:08 379.20 379.20 379.20 379.20 36.3K
09:09 379.20 379.20 379.20 379.20 0.0K
09:10 378.60 378.92 378.60 378.92 0.1K
09:11 379.20 379.20 379.20 379.20 1.5K
09:12 379.20 379.20 379.20 379.20 0.9K
09:14 379.40 379.40 379.40 379.40 0.5K
09:24 379.20 379.60 379.20 379.60 0.8K
09:25 379.20 379.20 379.20 379.20 0.0K
09:27 379.60 379.60 379.60 379.60 0.0K
09:28 379.00 379.00 379.00 379.00 2.0K
09:29 379.20 379.20 379.20 379.20 0.0K
09:33 379.20 379.20 379.20 379.20 0.0K
09:35 378.80 379.20 378.80 379.20 0.0K
09:37 378.80 378.80 378.80 378.80 1.2K
09:38 379.00 379.00 379.00 379.00 0.0K
09:39 378.60 378.60 378.60 378.60 0.8K
09:41 378.80 378.80 378.80 378.80 0.0K
09:42 378.52 378.52 378.52 378.52 1.0K
09:43 378.80 378.80 378.80 378.80 0.0K
09:45 378.66 378.66 378.66 378.66 0.0K
09:47 378.20 378.40 378.20 378.40 4.6K
09:48 378.20 378.60 378.20 378.60 4.8K
09:50 378.60 378.60 378.40 378.40 1.7K
09:51 378.32 378.80 378.32 378.70 4.1K
09:52 378.87 378.87 378.87 378.87 0.0K
09:53 379.00 379.00 379.00 379.00 0.0K
09:54 378.80 378.80 378.80 378.80 0.1K
09:56 378.90 378.90 378.90 378.90 3.4K
09:57 378.80 378.80 378.80 378.80 2.2K
09:58 378.80 379.00 378.80 379.00 6.2K
09:59 379.00 379.00 379.00 379.00 0.3K
10:00 379.00 379.00 379.00 379.00 0.9K
10:01 379.40 379.40 379.40 379.40 0.0K
10:02 379.40 379.40 379.40 379.40 0.0K
10:03 379.00 379.00 379.00 379.00 1.2K
10:05 379.40 379.40 379.40 379.40 2.8K
10:08 379.60 379.60 379.60 379.60 1.2K
10:12 379.80 379.80 379.80 379.80 0.0K
10:14 379.60 379.60 379.60 379.60 3.3K
10:15 379.80 379.80 379.67 379.67 0.0K
10:18 379.40 379.40 379.40 379.40 0.3K
10:19 379.00 379.00 379.00 379.00 0.0K
10:20 379.20 379.20 379.20 379.20 0.3K
10:21 379.40 379.40 379.32 379.32 1.7K
10:22 379.40 379.40 379.40 379.40 0.3K
10:29 379.20 379.20 379.20 379.20 0.0K
10:31 379.36 379.36 379.36 379.36 1.1K
10:32 379.20 379.20 379.20 379.20 1.3K
10:34 379.20 379.20 379.00 379.00 5.9K
10:36 379.20 379.20 379.20 379.20 1.1K
10:43 379.00 379.00 379.00 379.00 0.8K
10:47 378.96 378.96 378.96 379.00 1.5K
10:48 378.80 378.80 378.80 378.80 0.9K
10:50 379.00 379.00 378.70 378.70 7.5K
10:51 378.80 378.80 378.70 378.70 6.6K
10:52 378.60 378.60 378.60 378.60 3.4K
10:53 378.60 378.60 378.60 378.60 5.2K
10:55 378.40 378.40 378.40 378.40 0.6K
11:01 378.20 378.20 378.20 378.20 0.8K
11:03 378.60 378.60 378.60 378.60 0.1K
11:04 378.40 378.40 378.40 378.40 7.8K
11:06 378.40 378.40 378.40 378.40 0.2K
11:08 378.20 378.20 378.00 378.20 13.8K
11:09 378.30 378.40 378.30 378.40 2.6K
11:11 378.50 378.50 378.50 378.50 0.0K
11:12 378.60 378.80 378.60 378.80 1.1K
11:13 378.70 378.80 378.70 378.80 0.3K
11:16 378.90 378.90 378.90 378.90 0.4K
11:17 379.00 379.00 379.00 379.00 0.4K
11:18 378.96 378.96 378.96 378.96 1.7K
11:23 378.72 379.00 378.72 379.00 2.8K
11:25 378.60 378.60 378.60 378.60 0.8K
11:26 378.60 378.60 378.60 378.60 1.0K
11:29 378.40 378.40 378.40 378.40 0.0K
11:31 378.60 378.60 378.60 378.60 0.1K
11:33 378.40 378.40 378.40 378.40 0.8K
11:38 378.40 378.40 378.40 378.40 28.4K
11:40 378.00 378.60 378.00 378.20 64.9K
11:42 379.00 379.00 379.00 379.00 5.4K
11:45 379.00 379.00 379.00 379.00 0.3K
11:46 379.00 379.00 379.00 379.00 0.0K
11:48 378.80 378.80 378.80 378.80 0.0K
11:49 378.80 378.80 378.80 378.80 0.3K
11:50 378.40 378.40 378.40 378.40 1.0K
11:51 378.60 378.60 378.60 378.60 0.0K
11:54 378.60 378.60 378.60 378.60 0.3K
11:58 378.56 378.56 378.56 378.56 0.1K
12:00 378.00 378.40 377.95 378.40 8.4K
12:01 378.20 378.40 378.00 378.40 8.2K
12:03 378.00 378.00 378.00 378.00 0.8K
12:07 378.00 378.00 378.00 378.00 0.8K
12:09 378.00 378.00 378.00 378.00 0.3K
12:11 378.00 378.20 378.00 378.20 1.1K
12:12 378.40 378.40 378.40 378.40 0.6K
12:13 378.40 378.40 378.40 378.40 0.3K
12:15 378.60 378.60 378.60 378.60 0.5K
12:20 379.00 379.00 378.80 378.80 2.4K
12:21 379.20 379.20 379.20 379.20 1.4K
12:22 379.40 379.40 379.20 379.20 0.2K
12:23 379.40 379.40 379.20 379.20 0.5K
12:24 379.40 379.40 379.40 379.40 5.7K
12:25 379.20 379.20 379.20 379.20 1.6K
12:27 379.16 379.16 379.16 379.16 0.3K
12:32 379.20 379.40 379.20 379.40 16.7K
12:33 379.40 379.40 379.40 379.40 0.2K
12:34 379.20 379.20 379.20 379.20 0.1K
12:35 379.40 379.40 379.40 379.40 0.0K
12:37 379.40 379.40 379.40 379.40 12.7K
12:40 379.20 379.20 379.00 379.00 0.9K
12:41 379.20 379.20 379.20 379.20 0.3K
12:42 379.00 379.00 379.00 379.00 5.2K
12:43 379.00 379.00 379.00 379.00 3.9K
12:44 379.00 379.00 379.00 379.00 1.2K
12:46 378.80 378.80 378.80 378.80 0.1K
12:47 379.00 379.00 379.00 379.00 0.0K
12:48 378.80 378.80 378.80 378.80 0.0K
12:50 379.00 379.00 379.00 379.00 0.3K
12:51 379.00 379.00 379.00 379.00 0.4K
12:57 379.40 379.40 379.40 379.40 0.0K
12:58 379.00 379.00 379.00 379.00 0.0K
13:06 379.00 379.00 379.00 379.00 0.6K
13:09 379.00 379.00 379.00 379.00 1.9K
13:18 379.00 379.00 379.00 379.00 0.5K
13:20 378.80 378.80 378.80 378.80 4.8K
13:22 378.76 378.76 378.76 378.76 0.5K
13:24 379.00 379.00 379.00 379.00 0.0K
13:26 378.80 378.80 378.80 378.80 0.9K
13:32 378.60 378.60 378.40 378.60 4.6K
13:33 378.40 378.40 378.40 378.40 0.0K
13:34 378.40 378.40 378.40 378.40 5.8K
13:35 378.20 378.20 378.20 378.20 0.0K
13:36 378.00 378.00 378.00 378.00 0.2K
13:39 378.20 378.20 378.20 378.20 1.0K
13:43 378.40 378.40 378.40 378.40 0.6K
13:45 378.60 378.60 378.25 378.25 2.5K
13:46 378.40 378.40 378.40 378.40 0.3K
13:49 378.32 378.32 378.32 378.32 5.0K
13:50 378.20 378.20 378.20 378.20 5.7K
13:58 378.00 378.00 378.00 378.00 1.0K
14:00 378.20 378.20 378.20 378.20 1.6K
14:03 378.20 378.40 378.20 378.40 0.5K
14:07 378.40 378.40 378.40 378.40 0.6K
14:10 378.00 378.20 378.00 378.20 2.0K
14:12 378.12 378.12 378.12 378.12 0.1K
14:13 377.80 377.80 377.80 377.80 0.0K
14:14 378.00 378.00 378.00 378.00 0.2K
14:17 377.80 377.80 377.80 377.80 2.3K
14:20 377.20 377.20 377.20 377.20 0.0K
14:21 377.60 377.60 377.60 377.60 0.0K
14:22 377.60 377.60 377.60 377.60 1.8K
14:26 377.80 377.80 377.80 377.80 0.4K
14:28 377.70 377.80 377.70 377.80 1.0K
14:30 377.80 378.00 377.80 378.00 2.0K
14:31 378.40 378.40 378.40 378.37 0.4K
14:33 378.00 378.00 378.00 378.00 2.2K
14:34 378.00 378.00 378.00 378.00 1.1K
14:35 377.80 377.80 377.80 377.80 0.0K
14:36 378.40 378.40 378.40 378.40 1.1K
14:38 378.40 378.40 378.40 378.40 0.0K
14:39 378.40 378.40 378.40 378.40 0.5K
14:40 378.60 378.60 378.60 378.60 0.0K
14:41 378.36 378.36 378.36 378.36 0.3K
14:43 378.40 378.40 378.40 378.40 0.6K
14:45 378.20 378.20 378.20 378.20 1.3K
14:46 378.20 378.40 378.20 378.40 0.0K
14:48 378.80 378.80 378.80 378.80 0.1K
14:49 379.00 379.20 379.00 379.00 2.4K
14:50 379.20 379.20 379.20 379.20 1.6K
14:51 379.20 379.40 379.20 379.40 0.3K
14:52 379.20 379.20 379.00 379.00 0.8K
14:54 379.00 379.00 379.00 379.00 4.0K
14:57 379.00 379.00 378.80 378.80 0.4K
15:02 378.80 378.80 378.80 378.80 0.3K
15:05 379.00 379.20 379.00 379.20 1.6K
15:06 379.28 379.40 379.28 379.40 11.9K
15:07 379.00 379.00 379.00 379.00 3.6K
15:09 378.80 379.20 378.80 379.20 1.3K
15:10 379.00 379.00 379.00 379.00 3.8K
15:13 379.20 379.20 379.20 379.20 0.2K
15:14 379.00 379.00 379.00 379.00 0.3K
15:15 379.00 379.20 379.00 379.20 4.0K
15:18 379.20 379.20 379.20 379.20 1.3K
15:19 379.20 379.20 379.00 379.20 2.1K
15:20 379.20 379.20 379.20 379.20 1.3K
15:26 379.40 379.40 379.20 379.20 10.2K
15:31 379.40 379.40 379.40 379.40 6.7K
15:32 379.40 379.40 379.40 379.40 34.3K
15:33 379.40 379.40 379.20 379.20 7.9K
15:34 379.20 379.20 379.00 379.00 3.8K
15:35 378.80 378.80 378.80 378.80 2.7K
15:36 378.60 378.60 378.60 378.60 1.0K
15:37 378.80 379.00 378.80 379.00 1.0K
15:43 378.60 378.60 378.60 378.60 3.7K
15:44 378.60 379.00 378.60 379.00 0.7K
15:45 379.00 379.20 379.00 379.20 2.0K
15:46 379.00 379.00 379.00 379.00 0.0K
15:47 379.00 379.00 379.00 379.00 0.2K
15:53 379.00 379.00 379.00 379.00 0.4K
15:54 378.80 378.80 378.80 378.80 1.1K
15:55 379.00 379.20 379.00 379.20 4.4K
15:57 379.20 379.40 379.20 379.40 3.4K
16:00 379.40 379.40 379.40 379.40 21.0K
16:01 379.20 379.20 379.20 379.20 1.0K
16:02 379.20 379.20 379.20 379.20 1.5K
16:03 379.20 379.20 379.20 379.20 1.9K
16:04 379.40 379.40 379.40 379.40 0.9K
16:05 379.20 379.20 379.00 379.00 0.9K
16:06 379.00 379.40 379.00 379.40 21.0K
16:08 379.00 379.00 378.80 378.80 2.2K
16:09 378.60 378.60 378.60 378.60 2.2K
16:11 378.60 378.60 378.60 378.60 0.9K
16:12 378.60 378.60 378.60 378.60 0.3K
16:13 378.40 378.40 378.20 378.20 6.5K
16:14 378.20 378.20 378.20 378.20 8.9K
16:15 378.40 378.60 378.40 378.60 0.5K
16:16 378.60 378.60 378.60 378.60 1.1K
16:17 378.60 378.80 378.60 378.80 1.6K
16:18 379.00 379.00 378.80 378.80 0.0K
16:19 379.00 379.00 379.00 379.00 1.7K
16:20 379.20 379.20 379.20 379.20 1.1K
16:21 379.00 379.00 379.00 379.00 0.0K
16:25 379.00 379.20 379.00 379.20 18.7K
16:27 379.40 379.40 379.20 379.40 14.6K
16:28 379.40 379.40 379.40 379.40 6.0K
16:29 379.20 379.40 379.20 379.40 8.1K
16:30 379.40 379.40 379.40 379.40 18.8K
16:35 378.80 378.80 378.80 378.80 855.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据