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
2025-09-29 375.80 378.00 373.40 374.60 1.4M
2025-09-26 371.20 373.00 368.20 372.20 1.9M
2025-09-25 369.40 374.00 367.40 370.00 1.5M
2025-09-24 377.60 379.60 372.20 376.20 1.3M
2025-09-23 379.80 382.60 376.20 378.20 1.4M
2025-09-22 378.00 383.20 375.80 378.40 1.1M
2025-09-19 379.80 380.80 374.40 378.40 3.7M
2025-09-18 373.80 379.80 373.80 378.80 1.7M
2025-09-17 375.00 379.00 373.40 376.80 1.3M
2025-09-16 382.20 382.20 373.20 373.80 1.1M
2025-09-15 377.80 380.40 375.80 377.80 1.0M
2025-09-12 376.00 378.60 374.80 375.60 0.9M
2025-09-11 372.00 375.60 370.60 375.60 1.2M
2025-09-10 369.20 374.80 368.80 371.40 1.9M
2025-09-09 371.60 373.80 368.40 373.80 1.3M
2025-09-08 368.00 371.00 367.20 369.80 1.2M
2025-09-05 368.00 371.40 365.60 367.80 1.0M
2025-09-04 365.00 369.60 363.80 368.60 1.5M
2025-09-03 363.40 366.80 358.60 365.00 1.9M
2025-09-02 371.80 376.60 360.40 361.20 2.2M
2025-09-01 378.80 380.60 374.60 374.80 1.3M
2025-08-29 385.00 385.00 379.20 380.00 2.1M
2025-08-28 388.40 390.40 384.80 385.00 1.1M
2025-08-27 390.20 390.20 385.00 387.60 1.3M
2025-08-26 395.20 395.20 384.60 388.00 2.7M
2025-08-22 388.80 397.00 388.80 396.60 1.4M
2025-08-21 396.40 396.40 389.20 390.60 1.4M
2025-08-20 394.60 398.60 393.00 398.00 1.4M
2025-08-19 395.40 398.40 395.40 395.80 1.6M
2025-08-18 396.00 396.60 393.00 395.00 1.1M
2025-08-15 402.60 402.60 395.00 395.80 1.3M
2025-08-14 397.20 400.00 396.20 400.00 0.9M
2025-08-13 400.00 400.00 396.20 398.40 1.2M
2025-08-12 399.00 399.80 395.60 397.80 1.4M
2025-08-11 393.00 398.40 393.00 398.40 1.1M
2025-08-08 400.00 400.00 392.00 396.60 2.6M
2025-08-07 393.80 397.00 392.80 396.60 3.6M
2025-08-06 390.00 393.80 388.80 393.20 1.9M
2025-08-05 388.20 389.00 385.00 387.80 1.4M
2025-08-04 383.40 387.60 381.40 387.60 3.0M
2025-08-01 387.60 391.80 380.20 380.20 1.8M
2025-07-31 401.80 410.20 385.40 391.00 4.3M
2025-07-30 387.40 391.20 386.80 390.00 1.9M
2025-07-29 396.20 396.20 389.40 389.40 2.3M
2025-07-28 407.00 407.00 394.80 395.40 1.7M
2025-07-25 406.00 406.00 398.00 403.00 1.9M
2025-07-24 409.00 409.60 403.20 406.40 2.1M
2025-07-23 409.40 409.40 404.20 406.00 1.8M
2025-07-22 402.80 402.80 398.80 401.40 1.3M
2025-07-21 398.20 404.00 398.20 402.60 1.8M
2025-07-18 395.40 403.60 393.00 398.60 2.5M
2025-07-17 392.80 393.20 388.60 392.00 1.8M
2025-07-16 386.00 391.80 385.60 389.40 2.1M
2025-07-15 388.00 392.40 387.20 389.00 1.9M
2025-07-14 379.00 387.40 379.00 387.40 1.6M
2025-07-11 389.20 389.20 382.80 384.00 1.6M
2025-07-10 382.40 386.20 381.00 386.20 2.9M
2025-07-09 380.40 380.60 374.40 378.60 1.5M
2025-07-08 370.00 384.00 368.80 377.40 2.1M
2025-07-07 363.00 369.40 362.60 368.20 2.0M
2025-07-04 369.80 369.80 362.20 363.00 9.1M
2025-07-03 364.20 371.00 364.20 371.00 1.9M
2025-07-02 365.60 366.60 358.60 363.00 2.3M
2025-07-01 361.20 365.20 360.20 364.20 1.6M
2025-06-30 367.60 367.60 359.80 361.40 2.6M
2025-06-27 366.80 367.60 363.80 367.00 3.2M
2025-06-26 363.40 367.60 362.80 365.80 2.6M
2025-06-25 367.60 367.60 361.60 364.20 2.0M
2025-06-24 368.00 370.40 363.00 367.00 1.2M
2025-06-23 361.20 365.20 357.20 360.60 1.2M
2025-06-20 361.20 366.20 360.40 364.40 11.4M
2025-06-19 360.00 362.20 358.40 359.00 1.0M
2025-06-18 365.20 365.20 358.40 363.20 1.8M
2025-06-17 359.60 364.80 357.60 363.60 1.8M
2025-06-16 357.20 363.60 356.00 361.20 3.4M
2025-06-13 363.80 364.20 350.40 355.80 1.8M
2025-06-12 364.60 369.40 364.60 368.40 3.7M
2025-06-11 370.80 372.40 366.40 368.40 1.5M
2025-06-10 369.00 373.40 369.00 370.00 1.4M
2025-06-09 370.60 371.00 367.20 369.00 1.4M
2025-06-06 368.20 372.00 368.20 369.20 1.3M
2025-06-05 365.40 370.00 365.40 369.40 2.2M
2025-06-04 366.00 366.00 360.40 365.40 1.8M
2025-06-03 363.00 367.80 360.00 364.80 2.3M
2025-06-02 351.60 362.60 351.60 361.20 1.8M
2025-05-30 350.60 357.20 349.40 355.40 8.5M
2025-05-29 348.80 350.20 347.00 350.20 1.0M
2025-05-28 349.00 349.40 345.00 345.00 8.9M
2025-05-27 345.80 351.00 345.00 348.60 2.1M
2025-05-23 344.60 346.20 334.00 341.00 1.6M
2025-05-22 343.00 345.00 340.00 344.00 2.4M
2025-05-21 345.80 347.40 345.20 346.40 1.2M
2025-05-20 347.40 350.80 345.60 348.60 1.2M
2025-05-19 344.20 347.80 342.80 346.80 1.1M
2025-05-16 348.20 350.80 346.40 348.00 1.3M
2025-05-15 346.40 348.40 344.80 347.80 1.2M
2025-05-14 348.40 350.20 346.40 348.60 1.3M
2025-05-13 346.00 349.60 344.20 349.60 1.2M
2025-05-12 344.00 352.80 343.80 347.40 1.9M
2025-05-09 341.40 341.80 338.00 340.80 1.8M
2025-05-08 339.00 343.60 337.40 340.00 2.9M
2025-05-07 332.80 339.00 332.80 336.40 2.5M
2025-05-06 332.00 335.80 330.20 333.80 2.0M
2025-05-02 334.80 337.60 328.60 331.00 4.7M
2025-05-01 318.00 338.40 317.80 332.60 2.0M
2025-04-30 325.00 331.60 323.20 328.40 3.5M
2025-04-29 329.60 331.00 323.20 324.00 3.5M
2025-04-28 328.00 330.00 326.40 326.80 2.4M
2025-04-25 325.60 328.00 324.00 327.60 1.6M
2025-04-24 319.00 323.60 317.80 322.40 1.2M
2025-04-23 321.00 324.40 318.20 319.80 2.1M
2025-04-22 312.60 315.20 310.00 315.20 1.0M
2025-04-17 316.40 316.40 310.80 313.60 1.2M
2025-04-16 315.20 317.00 311.80 316.00 1.3M
2025-04-15 310.60 319.60 310.60 318.20 1.2M
2025-04-14 308.60 313.40 306.60 310.60 1.9M
2025-04-11 299.80 303.40 292.20 302.20 2.2M
2025-04-10 314.20 323.00 300.40 302.40 3.1M
2025-04-09 291.80 295.20 283.40 289.20 3.2M
2025-04-08 306.40 310.40 300.40 303.00 4.4M
2025-04-07 293.40 317.40 289.20 299.60 5.0M
2025-04-04 327.80 330.80 308.40 312.00 3.7M
2025-04-03 337.80 342.00 329.00 330.80 1.5M
2025-04-02 346.40 348.60 339.60 343.60 2.0M
2025-04-01 352.00 352.20 346.80 348.80 2.3M
2025-03-31 353.60 353.60 345.00 347.80 2.0M
2025-03-28 356.40 359.80 354.80 358.20 1.4M
2025-03-27 358.80 359.00 352.80 358.60 1.7M
2025-03-26 385.60 385.60 374.60 374.60 3.1M
2025-03-25 377.40 383.60 377.20 382.20 2.4M
2025-03-24 380.00 380.80 375.00 377.00 1.3M
2025-03-21 375.20 379.40 373.60 375.20 4.5M
2025-03-20 381.60 382.80 376.20 378.20 3.1M
2025-03-19 383.60 386.00 377.80 380.40 2.4M
2025-03-18 388.80 389.60 384.60 386.60 2.1M
2025-03-17 387.20 387.20 381.40 384.20 3.6M
2025-03-14 378.40 389.00 378.40 386.40 2.1M
2025-03-13 381.60 385.00 374.00 378.80 3.1M
2025-03-12 389.40 395.20 383.80 383.80 2.3M
2025-03-11 402.20 406.20 388.80 389.00 3.4M
2025-03-10 409.80 411.40 402.20 402.20 4.2M
2025-03-07 425.40 425.40 401.80 407.40 7.9M
2025-03-06 394.40 428.80 389.20 428.20 7.7M
2025-03-05 371.60 385.20 369.40 380.20 10.7M
2025-03-04 370.00 371.00 361.40 365.20 2.0M
2025-03-03 369.80 375.00 367.60 373.60 2.2M
2025-02-28 368.40 371.60 365.80 369.00 6.2M
2025-02-27 374.20 374.80 371.20 372.00 1.4M
2025-02-26 381.40 384.20 373.60 376.20 2.3M
2025-02-25 380.40 383.00 378.80 380.20 2.0M
2025-02-24 383.60 384.80 380.40 382.80 3.7M
2025-02-21 381.40 386.20 380.40 384.00 5.0M
2025-02-20 380.20 384.80 380.20 382.20 2.4M
2025-02-19 385.20 388.00 380.20 380.80 2.7M
2025-02-18 384.40 386.60 382.60 386.60 1.6M
2025-02-17 371.80 385.40 370.60 384.80 2.1M
2025-02-14 384.60 384.60 369.40 371.60 1.9M
2025-02-13 388.80 389.60 380.60 383.60 2.4M
2025-02-12 378.00 385.60 377.80 384.40 3.7M
2025-02-11 372.60 377.60 372.60 376.60 4.6M
2025-02-10 368.40 375.00 367.40 375.00 2.9M
2025-02-07 370.60 373.00 365.20 368.40 2.4M
2025-02-06 364.60 375.80 362.00 371.20 2.7M
2025-02-05 354.60 362.80 352.20 362.80 2.8M
2025-02-04 351.00 355.20 350.00 353.60 2.9M
2025-02-03 347.40 351.60 344.60 351.00 2.6M
2025-01-31 349.60 354.00 347.80 354.00 2.6M
2025-01-30 344.40 352.60 343.60 349.60 1.3M
2025-01-29 343.80 345.60 342.00 344.40 1.7M
2025-01-28 337.60 344.00 337.60 343.00 2.1M
2025-01-27 332.60 341.60 332.60 339.60 1.9M
2025-01-24 332.80 336.40 332.20 334.00 2.2M
2025-01-23 331.80 333.60 331.00 333.00 1.0M
2025-01-22 330.40 332.80 329.40 331.40 1.5M
2025-01-21 327.40 329.60 325.40 329.00 1.5M
2025-01-20 325.00 327.60 323.30 326.20 1.3M
2025-01-17 321.80 327.40 321.80 324.40 1.9M
2025-01-16 320.40 321.00 316.80 320.80 1.2M
2025-01-15 310.80 319.20 310.80 317.40 3.3M
2025-01-14 308.60 311.00 307.80 307.80 1.8M
2025-01-13 301.40 309.20 300.20 307.80 2.3M
2025-01-10 317.00 319.40 302.20 303.80 2.5M
2025-01-09 313.80 319.40 311.80 317.60 2.4M
2025-01-08 319.40 320.60 311.80 314.80 4.4M
2025-01-07 328.00 328.00 317.40 319.80 4.3M
2025-01-06 323.80 330.20 323.20 326.80 2.8M
2025-01-03 323.20 326.40 321.60 321.60 1.5M
2025-01-02 323.40 326.40 321.00 323.40 1.3M