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
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
2023-12-29 437.00 438.00 429.90 429.90 1.0M
2023-12-28 439.90 440.80 432.30 436.60 3.0M
2023-12-27 437.90 441.00 435.10 438.30 1.1M
2023-12-22 439.30 439.30 431.00 438.10 0.3M
2023-12-21 439.80 441.30 436.30 439.00 1.1M
2023-12-20 442.30 445.50 436.90 442.00 1.6M
2023-12-19 436.00 439.70 432.00 435.10 2.8M
2023-12-18 434.20 440.20 432.20 435.80 1.4M
2023-12-15 444.70 447.60 433.30 438.00 4.3M
2023-12-14 432.80 445.80 429.46 443.30 3.0M
2023-12-13 423.20 425.00 420.70 420.70 1.5M
2023-12-12 425.80 425.80 418.40 421.20 1.8M
2023-12-11 421.10 424.40 419.90 423.10 1.5M
2023-12-08 417.10 423.60 415.20 421.40 3.5M
2023-12-07 410.50 416.60 408.00 414.60 1.0M
2023-12-06 408.40 415.90 404.90 414.10 1.5M
2023-12-05 397.70 406.00 397.00 404.60 3.1M
2023-12-04 400.70 410.30 398.30 401.80 2.5M
2023-12-01 406.50 408.00 402.10 406.40 2.0M
2023-11-30 402.10 404.00 398.00 401.60 9.9M
2023-11-29 400.80 403.50 398.60 401.00 1.1M
2023-11-28 397.10 403.70 393.50 399.00 1.3M
2023-11-27 400.60 402.00 396.10 397.40 1.0M
2023-11-24 395.20 401.10 395.20 401.10 2.1M
2023-11-23 401.60 402.70 396.60 399.30 2.5M
2023-11-22 391.10 403.50 391.10 401.40 1.1M
2023-11-21 406.90 409.50 399.50 399.60 1.2M
2023-11-20 407.80 409.00 403.30 407.00 1.2M
2023-11-17 403.20 408.00 400.00 407.10 1.1M
2023-11-16 409.00 409.00 399.50 400.50 1.5M
2023-11-15 405.50 412.40 402.80 405.50 1.3M
2023-11-14 389.30 401.40 385.00 401.40 1.1M
2023-11-13 390.20 394.50 386.50 389.10 1.2M
2023-11-10 392.10 392.10 383.50 388.00 0.8M
2023-11-09 387.20 394.50 385.20 392.60 0.8M
2023-11-08 379.10 390.00 378.70 388.00 2.4M
2023-11-07 383.90 387.40 383.70 384.50 1.5M
2023-11-06 393.80 396.20 382.60 383.60 1.5M
2023-11-03 384.70 395.20 384.70 393.10 1.8M
2023-11-02 376.70 385.00 375.71 384.10 1.4M
2023-11-01 370.50 374.80 366.40 372.90 1.7M
2023-10-31 369.10 372.20 366.10 369.30 2.4M
2023-10-30 364.50 369.40 363.60 365.40 0.9M
2023-10-27 363.10 366.00 360.10 362.00 1.1M
2023-10-26 358.70 365.10 357.20 363.10 3.5M
2023-10-25 363.40 364.80 357.90 361.40 1.0M
2023-10-24 370.70 371.60 365.60 367.90 2.0M
2023-10-23 370.60 372.90 363.30 371.00 0.9M
2023-10-20 372.20 374.00 364.65 366.30 2.5M
2023-10-19 376.30 388.10 373.70 374.30 1.7M
2023-10-18 393.70 396.10 384.10 384.30 1.6M
2023-10-17 395.80 397.70 391.70 394.40 1.8M
2023-10-16 393.80 398.20 390.30 396.60 1.2M
2023-10-13 402.10 402.60 391.20 391.30 1.5M
2023-10-12 393.60 409.40 393.60 403.20 2.0M
2023-10-11 399.90 405.80 398.90 403.60 1.1M
2023-10-10 392.90 402.40 391.80 402.00 3.6M
2023-10-09 389.00 398.50 388.70 389.00 2.9M
2023-10-06 401.30 403.40 388.10 397.40 2.1M
2023-10-05 392.30 397.20 392.30 394.20 1.0M
2023-10-04 391.30 400.70 391.30 394.70 0.8M
2023-10-03 396.30 399.10 393.80 395.90 1.1M
2023-10-02 405.60 408.90 398.60 399.50 3.8M
2023-09-29 408.10 413.30 406.90 407.20 1.7M
2023-09-28 401.10 404.70 397.60 404.00 1.5M
2023-09-27 409.40 409.40 400.00 402.60 1.4M
2023-09-26 402.00 408.20 400.80 405.60 1.3M
2023-09-25 408.50 409.80 401.90 405.50 3.6M
2023-09-22 408.50 412.60 407.80 409.40 1.4M
2023-09-21 414.90 415.40 408.60 410.90 1.9M
2023-09-20 410.40 416.15 409.60 414.00 0.8M
2023-09-19 407.60 411.80 406.70 410.20 1.3M
2023-09-18 415.00 416.80 406.20 406.60 0.9M
2023-09-15 416.30 418.60 411.40 414.60 7.5M
2023-09-14 404.70 414.30 404.70 413.80 1.0M
2023-09-13 404.70 409.00 401.60 407.20 1.3M
2023-09-12 408.70 409.90 404.30 404.80 1.2M
2023-09-11 401.60 408.00 401.60 406.10 0.7M
2023-09-08 403.80 405.30 399.65 403.30 0.9M
2023-09-07 400.10 406.60 399.80 403.90 1.1M
2023-09-06 404.20 408.70 404.00 406.90 1.8M
2023-09-05 404.10 411.80 404.10 411.30 1.2M
2023-09-04 416.50 416.90 409.20 411.90 1.1M
2023-09-01 408.70 414.70 408.60 412.40 1.2M
2023-08-31 411.80 419.50 411.80 411.80 6.2M
2023-08-30 416.20 420.10 414.50 416.20 1.0M
2023-08-29 406.50 418.20 406.30 416.70 2.1M
2023-08-25 404.80 406.90 401.80 402.40 0.7M
2023-08-24 411.00 413.30 405.90 405.90 0.7M
2023-08-23 403.70 408.20 402.10 406.40 1.7M
2023-08-22 406.10 407.50 401.50 401.90 0.7M
2023-08-21 404.30 407.90 401.20 402.10 0.8M
2023-08-18 409.10 409.10 399.40 404.80 1.6M
2023-08-17 412.30 419.80 405.50 408.20 0.9M
2023-08-16 422.70 425.00 419.60 419.80 0.7M
2023-08-15 436.30 436.30 422.00 423.80 1.2M
2023-08-14 436.00 436.70 433.50 435.00 2.0M
2023-08-11 440.50 443.30 433.80 434.50 0.7M
2023-08-10 440.60 444.70 439.30 443.60 0.8M
2023-08-09 439.10 440.30 436.00 437.00 1.3M
2023-08-08 442.00 444.10 433.70 434.70 0.9M
2023-08-07 435.90 443.60 435.90 443.30 1.0M
2023-08-04 431.00 443.30 431.00 442.30 0.9M
2023-08-03 436.00 442.50 434.80 438.90 1.4M
2023-08-02 446.00 446.20 436.40 439.50 1.7M
2023-08-01 462.20 462.20 452.10 452.10 0.9M
2023-07-31 460.20 464.20 457.80 459.30 2.9M
2023-07-28 465.50 465.50 459.50 462.60 1.2M
2023-07-27 469.70 469.70 458.80 463.70 3.5M
2023-07-26 456.90 460.00 454.90 460.00 0.8M
2023-07-25 455.70 460.80 454.10 458.00 0.9M
2023-07-24 459.50 463.30 458.20 458.50 1.5M
2023-07-21 465.10 465.90 460.30 461.80 0.9M
2023-07-20 460.80 470.00 460.80 464.60 0.9M
2023-07-19 448.90 461.50 447.90 461.50 9.0M
2023-07-18 438.20 443.70 435.40 443.70 1.3M
2023-07-17 438.50 439.50 435.70 437.40 1.2M
2023-07-14 440.10 443.40 438.00 439.70 1.0M
2023-07-13 442.20 442.70 435.30 441.40 1.4M
2023-07-12 427.70 437.20 426.70 436.30 1.7M
2023-07-11 427.90 428.30 424.40 426.20 1.1M
2023-07-10 419.90 426.70 416.70 425.60 1.2M
2023-07-07 415.90 420.30 414.70 420.00 0.8M
2023-07-06 427.40 427.40 416.30 417.40 1.6M
2023-07-05 434.60 435.65 429.20 429.90 1.5M
2023-07-04 437.50 438.60 435.45 435.60 4.3M
2023-07-03 438.60 440.10 436.60 437.30 1.0M
2023-06-30 431.70 438.70 431.70 437.30 1.6M
2023-06-29 437.70 437.70 432.20 432.20 1.2M
2023-06-28 430.00 437.00 430.00 436.20 2.0M
2023-06-27 432.60 433.70 428.60 430.00 1.1M
2023-06-26 432.50 432.58 426.70 430.40 2.2M
2023-06-23 431.00 433.80 428.90 430.90 2.2M
2023-06-22 435.20 438.50 431.80 433.60 1.6M
2023-06-21 436.00 450.70 434.90 438.80 1.6M
2023-06-20 445.00 451.80 440.40 441.80 1.4M
2023-06-19 450.70 452.40 445.40 445.90 1.4M
2023-06-16 457.30 460.90 452.50 454.10 5.8M
2023-06-15 458.20 458.40 454.70 456.10 1.2M
2023-06-14 452.30 458.00 449.60 457.80 1.2M
2023-06-13 449.90 455.90 449.30 454.50 1.8M
2023-06-12 462.00 463.30 451.40 455.00 1.1M
2023-06-09 466.70 466.70 454.40 458.90 1.0M
2023-06-08 460.70 465.70 459.40 461.10 1.5M
2023-06-07 462.90 463.80 459.70 461.30 1.4M
2023-06-06 456.10 463.50 456.10 463.30 2.7M
2023-06-05 465.20 469.90 458.00 458.60 1.1M
2023-06-02 458.10 464.40 458.10 463.30 1.7M
2023-06-01 456.90 457.80 452.20 455.50 1.4M
2023-05-31 456.90 459.40 451.10 455.60 8.1M
2023-05-30 458.70 463.60 455.40 460.10 1.4M
2023-05-26 450.00 457.10 448.60 456.80 1.2M
2023-05-25 451.80 453.20 446.00 451.00 1.4M
2023-05-24 464.20 466.00 448.30 452.30 2.0M
2023-05-23 469.60 470.90 466.40 468.10 1.2M
2023-05-22 471.70 473.20 466.80 469.00 1.3M
2023-05-19 466.20 471.00 464.56 468.40 1.2M
2023-05-18 463.00 465.40 460.40 463.40 1.3M
2023-05-17 463.40 464.20 454.80 460.10 5.7M
2023-05-16 466.10 470.60 464.50 465.40 1.5M
2023-05-15 474.20 475.40 466.60 468.50 1.3M
2023-05-12 472.20 475.70 468.40 468.80 1.3M
2023-05-11 471.90 472.30 466.10 468.80 3.1M
2023-05-10 466.20 469.90 462.00 466.70 2.9M
2023-05-09 467.20 472.90 463.30 466.80 1.8M
2023-05-05 464.10 470.08 463.30 469.80 2.3M
2023-05-04 470.20 471.80 462.50 462.50 8.0M
2023-05-03 478.70 480.00 470.50 472.00 6.1M
2023-05-02 485.90 488.60 476.60 478.00 2.4M
2023-04-28 481.40 486.10 477.90 485.70 2.3M
2023-04-27 471.20 482.60 471.00 478.00 2.7M
2023-04-26 485.90 485.90 477.20 481.30 1.6M
2023-04-25 478.50 483.90 475.80 483.00 1.0M
2023-04-24 478.30 486.00 476.50 481.40 1.1M
2023-04-21 481.20 483.00 474.84 480.50 1.6M
2023-04-20 486.30 486.60 480.00 482.00 1.0M
2023-04-19 480.10 484.40 476.70 483.50 1.6M
2023-04-18 479.10 483.40 478.00 480.30 1.8M
2023-04-17 482.70 484.53 472.70 477.10 0.9M
2023-04-14 483.40 486.50 479.60 481.30 1.3M
2023-04-13 477.20 480.00 471.60 479.00 3.3M
2023-04-12 471.50 477.00 467.15 473.90 1.8M
2023-04-11 458.00 466.50 457.30 466.50 2.2M
2023-04-06 450.40 457.10 447.80 455.60 1.1M
2023-04-05 456.40 456.40 446.50 446.50 9.6M
2023-04-04 458.40 460.10 455.00 455.40 1.6M
2023-04-03 459.70 462.30 454.10 455.50 1.6M
2023-03-31 457.00 461.10 454.90 460.00 4.6M
2023-03-30 452.20 458.30 450.88 457.50 2.9M
2023-03-29 444.50 449.70 442.50 449.40 1.5M
2023-03-28 444.20 447.20 437.20 440.80 2.2M
2023-03-27 442.00 443.80 438.00 440.60 1.6M
2023-03-24 441.70 442.60 431.10 436.90 1.5M
2023-03-23 447.40 447.60 441.20 445.40 1.2M
2023-03-22 466.40 467.50 462.60 463.40 1.3M
2023-03-21 454.60 470.60 452.80 467.60 1.9M
2023-03-20 436.70 452.70 426.98 449.90 2.3M
2023-03-17 452.00 455.30 438.50 441.00 14.4M
2023-03-16 446.70 453.40 441.50 450.90 3.0M
2023-03-15 454.10 454.10 435.80 437.00 3.5M
2023-03-14 444.50 456.30 442.10 453.90 4.3M
2023-03-13 457.60 461.30 439.90 446.30 9.0M
2023-03-10 464.00 465.10 456.90 460.10 4.8M
2023-03-09 474.80 479.10 469.50 479.10 5.0M
2023-03-08 480.10 481.37 462.10 474.90 6.6M
2023-03-07 494.30 499.10 485.00 485.00 7.4M
2023-03-06 489.80 495.10 487.40 494.30 1.9M
2023-03-03 485.40 491.60 482.10 490.40 5.1M
2023-03-02 499.10 500.20 477.20 481.50 11.0M
2023-03-01 497.40 504.00 497.40 500.20 3.0M
2023-02-28 491.80 498.80 490.90 497.40 17.4M
2023-02-27 491.40 496.30 491.10 496.30 2.1M
2023-02-24 493.50 495.40 486.00 489.50 2.8M
2023-02-23 491.90 495.80 489.50 492.00 4.0M
2023-02-22 491.50 493.20 485.30 490.70 2.2M
2023-02-21 505.20 505.31 494.00 494.00 1.9M
2023-02-20 501.60 507.00 500.80 506.80 10.5M
2023-02-17 496.80 502.60 494.40 499.10 1.9M
2023-02-16 505.00 505.00 498.10 500.80 1.2M
2023-02-15 502.80 502.80 493.70 500.00 1.7M
2023-02-14 496.40 500.80 494.50 497.00 2.0M
2023-02-13 493.70 496.50 491.90 495.60 3.1M
2023-02-10 495.90 498.00 484.60 492.20 4.0M
2023-02-09 495.80 504.20 495.80 498.30 3.1M
2023-02-08 495.50 499.20 492.70 494.10 2.1M
2023-02-07 496.10 499.60 492.40 492.40 1.5M
2023-02-06 494.90 500.40 494.27 498.50 2.0M
2023-02-03 499.30 502.00 494.00 501.80 2.1M
2023-02-02 481.10 502.00 479.77 502.00 3.2M
2023-02-01 477.60 483.10 477.10 479.00 1.6M
2023-01-31 482.70 484.30 474.40 477.90 3.0M
2023-01-30 488.00 488.00 481.10 484.30 2.6M
2023-01-27 488.10 490.00 483.90 488.40 1.2M
2023-01-26 482.50 490.54 481.10 485.70 1.7M
2023-01-25 477.80 479.20 473.80 478.40 1.6M
2023-01-24 478.90 480.00 471.00 476.80 5.6M
2023-01-23 472.60 475.40 464.23 473.70 1.6M
2023-01-20 468.30 472.00 465.60 470.70 2.5M
2023-01-19 473.40 478.40 466.20 466.70 2.8M
2023-01-18 468.60 475.00 467.20 472.70 2.0M
2023-01-17 472.70 473.00 467.50 468.60 1.8M
2023-01-16 468.70 475.10 465.20 472.10 1.4M
2023-01-13 468.30 471.80 464.40 469.50 1.6M
2023-01-12 463.30 471.80 459.80 467.90 1.9M
2023-01-11 449.90 464.40 449.90 462.60 3.0M
2023-01-10 448.90 457.80 445.00 452.90 2.1M
2023-01-09 444.90 452.20 440.80 452.20 2.5M
2023-01-06 449.00 449.00 438.80 448.70 2.9M
2023-01-05 448.90 451.55 446.54 447.50 2.3M
2023-01-04 446.50 454.00 445.15 449.90 2.1M
2023-01-03 441.20 450.90 440.14 443.60 3.3M