施罗德投资集团

SDR
🏛️ 英国 →
374.60
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
2024-12-31 316.00 323.60 314.40 323.60 1.0M
2024-12-30 313.00 317.00 312.20 316.60 1.9M
2024-12-27 310.60 313.80 310.20 313.40 1.8M
2024-12-24 307.60 310.60 306.40 310.60 0.5M
2024-12-23 310.20 312.20 303.80 307.60 2.5M
2024-12-20 310.40 313.20 309.20 312.20 3.6M
2024-12-19 309.80 311.60 307.00 311.60 2.7M
2024-12-18 313.20 315.40 312.00 315.20 2.4M
2024-12-17 313.80 317.00 312.20 312.40 2.8M
2024-12-16 317.00 318.60 313.40 316.60 2.9M
2024-12-13 319.00 324.00 317.80 318.00 2.6M
2024-12-12 316.40 320.60 316.40 318.80 2.7M
2024-12-11 312.20 317.40 312.00 315.60 3.1M
2024-12-10 313.60 314.20 311.20 314.00 2.1M
2024-12-09 317.80 319.00 315.80 316.80 1.5M
2024-12-06 315.00 318.20 310.80 315.20 2.9M
2024-12-05 309.80 313.40 309.60 311.40 4.6M
2024-12-04 307.20 311.00 306.00 310.20 3.1M
2024-12-03 314.80 316.20 309.00 309.00 2.5M
2024-12-02 314.80 318.40 313.80 314.60 1.6M
2024-11-29 317.00 317.80 315.00 315.20 1.6M
2024-11-28 317.40 319.20 316.00 317.00 0.9M
2024-11-27 310.80 316.20 310.60 316.00 2.8M
2024-11-26 311.80 314.40 311.40 311.40 9.2M
2024-11-25 318.00 319.20 313.20 313.20 12.8M
2024-11-22 314.00 315.80 312.00 315.00 2.5M
2024-11-21 309.40 311.80 308.60 311.00 3.1M
2024-11-20 312.00 312.60 309.20 309.60 2.1M
2024-11-19 313.80 316.40 306.60 311.00 2.0M
2024-11-18 312.80 316.60 311.40 313.20 2.3M
2024-11-15 309.80 315.00 309.80 312.80 2.6M
2024-11-14 298.60 312.80 298.60 312.80 2.9M
2024-11-13 300.20 304.60 299.00 299.00 3.3M
2024-11-12 306.00 306.60 301.60 301.60 5.8M
2024-11-11 302.20 309.20 301.40 308.00 2.6M
2024-11-08 307.40 308.40 298.80 302.40 3.1M
2024-11-07 309.00 311.40 307.00 307.40 2.8M
2024-11-06 317.40 320.00 307.60 310.00 4.2M
2024-11-05 330.00 334.00 311.60 313.80 11.4M
2024-11-04 357.40 365.00 356.80 363.60 2.0M
2024-11-01 350.40 359.00 348.20 358.80 1.9M
2024-10-31 353.20 356.40 343.80 344.00 2.7M
2024-10-30 354.80 364.60 354.80 358.00 1.5M
2024-10-29 360.00 360.00 356.60 357.20 2.8M
2024-10-28 358.20 361.00 355.00 359.00 2.6M
2024-10-25 355.00 359.20 353.40 356.80 1.4M
2024-10-24 361.80 362.80 349.80 353.20 1.9M
2024-10-23 366.60 369.40 362.80 362.80 1.8M
2024-10-22 367.20 371.80 367.20 369.40 1.0M
2024-10-21 373.00 375.20 369.40 369.40 1.2M
2024-10-18 372.20 373.20 370.20 373.00 1.1M
2024-10-17 369.80 374.00 367.20 372.00 2.4M
2024-10-16 364.00 370.60 362.00 369.00 2.3M
2024-10-15 360.80 363.20 358.00 361.60 4.4M
2024-10-14 355.00 358.00 353.00 358.00 2.6M
2024-10-11 354.40 356.00 351.60 354.40 0.8M
2024-10-10 355.20 356.80 353.20 353.20 1.3M
2024-10-09 355.60 357.20 354.40 356.80 0.9M
2024-10-08 357.20 357.20 352.40 354.20 1.0M
2024-10-07 362.40 364.60 355.40 358.60 1.5M
2024-10-04 348.40 362.40 348.40 360.60 2.3M
2024-10-03 349.80 351.40 346.00 347.20 1.4M
2024-10-02 347.00 348.60 343.80 348.60 1.4M
2024-10-01 350.80 354.20 347.00 347.00 4.1M
2024-09-30 353.20 354.20 348.40 349.20 2.5M
2024-09-27 351.00 355.00 350.80 354.00 2.4M
2024-09-26 348.80 352.60 346.40 350.40 2.2M
2024-09-25 342.00 347.80 342.00 345.80 1.1M
2024-09-24 347.80 349.00 342.00 343.60 1.2M
2024-09-23 341.60 345.60 339.00 344.80 2.9M
2024-09-20 345.80 347.20 340.20 340.60 6.6M
2024-09-19 345.40 349.60 343.40 348.20 2.1M
2024-09-18 343.60 343.60 337.00 340.20 1.1M
2024-09-17 342.00 343.60 339.60 341.60 1.0M
2024-09-16 341.20 341.20 335.60 338.20 0.0M
2024-09-13 333.80 341.40 333.60 340.00 1.6M
2024-09-12 337.80 341.40 333.20 333.20 1.4M
2024-09-11 336.60 337.60 332.20 332.80 1.7M
2024-09-10 335.80 339.20 334.00 334.00 1.2M
2024-09-09 336.60 339.20 335.20 337.40 1.1M
2024-09-06 341.60 341.60 333.20 333.20 2.5M
2024-09-05 338.60 342.80 336.00 339.00 1.4M
2024-09-04 331.60 338.00 329.80 335.80 1.0M
2024-09-03 339.00 340.20 333.40 336.20 1.8M
2024-09-02 340.00 341.60 337.40 340.20 0.8M
2024-08-30 345.40 346.80 342.40 342.40 3.7M
2024-08-29 348.80 348.80 344.00 345.00 7.9M
2024-08-28 347.40 347.40 343.40 345.00 1.0M
2024-08-27 347.20 350.40 343.80 345.00 1.6M
2024-08-23 343.80 349.20 342.60 349.20 1.2M
2024-08-22 340.00 344.20 339.80 341.00 1.6M
2024-08-21 344.00 348.60 344.00 346.60 4.8M
2024-08-20 348.40 348.60 343.40 344.20 2.3M
2024-08-19 343.60 349.40 343.40 348.00 1.9M
2024-08-16 347.80 348.80 343.60 346.60 1.0M
2024-08-15 344.20 349.80 340.80 347.20 1.3M
2024-08-14 344.00 347.00 340.00 342.80 0.9M
2024-08-13 339.00 340.40 335.60 340.40 1.2M
2024-08-12 335.20 340.00 335.20 337.20 1.6M
2024-08-09 339.00 340.00 335.00 337.60 1.1M
2024-08-08 340.00 340.00 331.40 338.40 1.5M
2024-08-07 342.80 343.40 337.00 343.00 1.6M
2024-08-06 340.20 342.40 334.00 337.00 1.7M
2024-08-05 333.60 339.00 327.00 335.60 3.1M
2024-08-02 344.00 350.80 336.40 345.00 4.1M
2024-08-01 378.40 378.40 354.40 354.60 5.6M
2024-07-31 397.40 397.40 392.80 392.80 2.1M
2024-07-30 386.40 391.40 386.00 391.40 1.0M
2024-07-29 390.40 390.40 383.80 386.20 1.2M
2024-07-26 377.40 385.20 377.40 384.40 2.3M
2024-07-25 374.60 378.40 370.60 377.00 1.3M
2024-07-24 383.20 389.20 377.60 377.60 1.3M
2024-07-23 389.60 391.40 385.40 387.60 3.3M
2024-07-22 392.20 394.00 388.60 388.60 1.0M
2024-07-19 393.40 400.40 384.20 391.20 2.1M
2024-07-18 392.60 400.20 391.80 395.20 1.8M
2024-07-17 379.60 380.40 375.00 376.80 1.5M
2024-07-16 388.20 388.20 377.00 379.00 1.3M
2024-07-15 382.00 383.60 378.53 382.20 1.0M
2024-07-12 391.40 392.20 379.40 384.20 2.0M
2024-07-11 379.00 388.00 377.80 388.00 1.6M
2024-07-10 370.00 378.40 368.60 376.80 1.5M
2024-07-09 374.80 376.80 367.40 367.40 1.8M
2024-07-08 381.80 383.20 374.00 374.00 1.4M
2024-07-05 380.60 388.60 379.40 381.60 1.7M
2024-07-04 377.60 381.00 375.40 377.40 1.7M
2024-07-03 369.00 374.40 366.80 374.40 2.9M
2024-07-02 360.00 367.20 357.80 365.60 1.1M
2024-07-01 366.80 370.20 363.40 363.40 1.1M
2024-06-28 370.20 370.60 363.80 363.80 1.5M
2024-06-27 371.20 371.20 367.00 367.20 1.4M
2024-06-26 374.20 375.20 366.00 368.80 1.4M
2024-06-25 378.40 379.20 369.80 371.80 6.2M
2024-06-24 373.80 380.40 373.40 378.40 6.8M
2024-06-21 374.00 379.20 374.00 376.40 4.8M
2024-06-20 380.20 380.20 374.80 377.60 1.8M
2024-06-19 378.60 379.20 373.80 374.60 1.3M
2024-06-18 374.80 379.60 372.40 377.60 1.2M
2024-06-17 373.80 374.80 369.00 370.00 1.0M
2024-06-14 374.40 375.20 368.00 370.80 1.2M
2024-06-13 383.00 383.60 373.40 373.40 1.2M
2024-06-12 372.80 385.00 368.60 382.20 1.2M
2024-06-11 383.40 384.80 371.80 372.80 1.1M
2024-06-10 380.00 387.20 378.80 381.40 1.2M
2024-06-07 389.80 389.80 384.30 384.80 1.8M
2024-06-06 391.20 393.20 387.40 389.60 1.5M
2024-06-05 396.60 399.20 389.40 390.80 6.1M
2024-06-04 394.60 397.00 389.60 393.80 2.1M
2024-06-03 397.00 398.80 394.40 396.00 1.8M
2024-05-31 392.20 393.40 390.00 391.80 10.3M
2024-05-30 387.20 393.40 384.80 391.80 2.9M
2024-05-29 392.00 395.00 389.60 389.60 3.1M
2024-05-28 399.20 399.20 391.40 393.40 2.3M
2024-05-24 384.60 396.00 384.60 395.00 2.2M
2024-05-23 383.60 391.80 383.60 391.00 2.2M
2024-05-22 387.20 387.20 378.20 382.60 2.8M
2024-05-21 375.80 384.80 373.45 384.80 3.1M
2024-05-20 370.60 373.40 368.20 370.40 0.9M
2024-05-17 375.20 390.00 369.20 370.00 1.6M
2024-05-16 376.80 378.00 371.00 374.40 1.4M
2024-05-15 378.00 379.20 369.80 375.00 3.8M
2024-05-14 369.20 375.60 368.60 375.60 1.8M
2024-05-13 372.40 374.60 369.40 369.40 4.4M
2024-05-10 368.00 374.00 368.00 373.00 2.1M
2024-05-09 368.20 368.20 363.60 368.00 2.3M
2024-05-08 361.20 366.00 360.54 366.00 3.8M
2024-05-07 362.00 363.60 357.00 360.60 4.3M
2024-05-03 353.00 358.40 350.00 354.80 5.2M
2024-05-02 348.60 357.60 346.20 348.20 3.6M
2024-05-01 352.80 360.20 347.40 348.60 0.9M
2024-04-30 359.20 361.20 352.80 352.80 2.0M
2024-04-29 355.00 359.00 353.60 358.80 1.5M
2024-04-26 349.20 356.80 348.60 353.40 2.3M
2024-04-25 362.00 364.80 347.00 347.20 3.8M
2024-04-24 374.40 381.60 366.10 367.20 2.1M
2024-04-23 375.40 378.88 372.00 373.60 1.4M
2024-04-22 371.00 375.40 364.40 372.40 1.4M
2024-04-19 364.80 368.40 362.80 366.60 1.6M
2024-04-18 371.20 378.60 366.60 369.00 1.8M
2024-04-17 363.60 371.20 363.30 368.00 1.0M
2024-04-16 369.00 369.80 363.00 367.20 3.3M
2024-04-15 376.20 379.60 373.40 375.00 1.3M
2024-04-12 378.40 381.00 374.40 375.00 2.4M
2024-04-11 379.00 380.40 373.40 377.60 2.3M
2024-04-10 380.00 381.20 370.40 375.00 2.7M
2024-04-09 374.00 376.40 371.60 375.00 2.5M
2024-04-08 368.80 376.00 367.80 375.00 1.4M
2024-04-05 369.60 372.40 366.00 368.00 2.0M
2024-04-04 375.20 378.60 372.20 378.00 1.9M
2024-04-03 368.40 375.40 367.60 374.60 4.3M
2024-04-02 375.60 381.00 370.60 370.60 2.8M
2024-03-28 374.20 378.20 373.40 376.60 2.2M
2024-03-27 374.60 376.50 372.49 372.50 2.4M
2024-03-26 377.00 377.50 373.20 375.60 1.8M
2024-03-25 376.50 379.60 373.30 376.70 2.6M
2024-03-22 379.70 381.60 376.50 377.30 1.2M
2024-03-21 370.30 381.80 368.10 378.80 3.8M
2024-03-20 380.20 381.41 377.10 379.50 1.6M
2024-03-19 379.20 382.90 378.60 380.50 2.1M
2024-03-18 390.00 392.60 381.80 382.10 2.6M
2024-03-15 385.70 392.90 384.70 390.20 8.1M
2024-03-14 392.70 395.00 387.00 387.50 3.0M
2024-03-13 392.60 393.90 390.60 392.00 3.2M
2024-03-12 394.80 397.10 390.70 392.40 3.6M
2024-03-11 387.00 393.00 386.40 390.00 3.7M
2024-03-08 392.70 393.68 387.90 390.40 4.1M
2024-03-07 392.40 397.50 389.60 393.20 4.3M
2024-03-06 389.90 394.42 387.70 394.40 2.4M
2024-03-05 384.90 390.02 384.10 390.00 3.8M
2024-03-04 386.10 393.50 383.50 385.00 3.2M
2024-03-01 404.50 405.60 390.00 393.70 2.5M
2024-02-29 385.70 395.70 382.50 393.30 6.3M
2024-02-28 388.90 390.80 381.80 384.90 2.4M
2024-02-27 392.30 392.30 387.30 389.70 2.1M
2024-02-26 398.10 400.80 388.19 388.20 3.0M
2024-02-23 404.10 405.80 397.42 397.50 2.7M
2024-02-22 405.00 407.80 400.50 402.90 2.0M
2024-02-21 406.00 406.00 401.50 403.50 1.0M
2024-02-20 404.90 404.90 400.00 402.60 1.3M
2024-02-19 404.20 410.80 403.00 404.40 2.0M
2024-02-16 407.00 411.00 401.30 408.30 3.3M
2024-02-15 403.70 405.50 399.40 403.80 1.2M
2024-02-14 395.80 400.10 395.40 398.50 2.9M
2024-02-13 403.00 404.40 392.50 393.90 1.2M
2024-02-12 401.70 405.30 400.90 404.70 2.1M
2024-02-09 399.50 402.10 396.70 399.80 5.7M
2024-02-08 397.50 403.40 397.50 400.10 1.2M
2024-02-07 402.40 405.00 395.60 399.20 2.0M
2024-02-06 403.80 406.70 399.50 402.50 1.5M
2024-02-05 409.10 409.80 400.49 400.50 1.4M
2024-02-02 405.40 409.90 402.60 405.00 1.4M
2024-02-01 404.40 408.40 402.40 402.60 1.4M
2024-01-31 407.80 409.10 404.20 406.20 3.1M
2024-01-30 406.70 413.40 404.30 406.40 2.0M
2024-01-29 409.00 412.30 405.30 409.20 2.4M
2024-01-26 414.60 425.09 414.60 425.00 1.7M
2024-01-25 417.00 418.90 413.50 417.00 1.4M
2024-01-24 421.00 421.60 417.90 419.20 1.7M
2024-01-23 421.00 422.60 414.90 417.80 6.5M
2024-01-22 421.10 422.40 410.40 417.50 1.4M
2024-01-19 414.80 418.90 411.20 412.90 2.2M
2024-01-18 409.40 413.30 406.20 412.30 1.3M
2024-01-17 409.00 412.70 402.80 406.70 1.6M
2024-01-16 414.30 421.60 413.00 416.10 1.0M
2024-01-15 416.90 425.10 416.10 419.20 1.5M
2024-01-12 421.50 425.20 420.40 422.50 1.0M
2024-01-11 431.00 431.00 419.30 420.00 1.3M
2024-01-10 423.90 425.40 422.02 423.20 2.2M
2024-01-09 431.00 431.00 422.40 423.30 1.8M
2024-01-08 423.90 428.10 421.10 427.60 1.5M
2024-01-05 428.30 431.70 419.70 425.00 1.4M
2024-01-04 422.00 431.70 422.00 431.70 1.9M
2024-01-03 428.50 430.10 419.80 422.20 1.3M
2024-01-02 430.30 431.10 424.90 428.10 1.7M