Hiscox Ltd

HSX
🏛️ 英国 →
1,342.00
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
2021-12-31 862.95 866.00 859.50 860.80 0.1M
2021-12-30 862.40 868.80 861.00 864.00 0.6M
2021-12-29 849.00 870.00 849.00 865.00 1.1M
2021-12-24 850.00 862.00 848.60 849.60 0.4M
2021-12-23 833.00 857.00 833.00 848.00 0.3M
2021-12-22 846.00 858.20 846.00 849.00 0.9M
2021-12-21 848.00 852.60 845.00 852.60 0.5M
2021-12-20 842.40 852.60 840.80 842.00 0.4M
2021-12-17 870.40 870.40 858.40 858.40 1.0M
2021-12-16 876.20 876.20 862.20 864.20 0.4M
2021-12-15 849.40 870.40 849.40 858.40 2.3M
2021-12-14 877.00 880.00 868.60 869.00 0.7M
2021-12-13 864.20 880.00 862.60 868.40 0.5M
2021-12-10 880.00 880.00 865.40 875.40 0.5M
2021-12-09 847.40 872.60 847.40 869.80 1.1M
2021-12-08 831.60 866.80 831.60 863.00 0.6M
2021-12-07 839.00 859.80 839.00 851.40 0.6M
2021-12-06 848.80 853.60 834.40 850.00 0.2M
2021-12-03 832.20 836.00 828.00 829.40 0.4M
2021-12-02 819.20 829.40 818.00 825.60 0.5M
2021-12-01 832.20 841.44 823.80 828.60 0.9M
2021-11-30 829.20 838.80 819.40 828.40 1.9M
2021-11-29 839.00 846.00 832.80 835.00 1.4M
2021-11-26 814.40 842.80 806.20 829.60 0.8M
2021-11-25 865.80 865.80 834.60 840.00 0.2M
2021-11-24 832.00 848.40 832.00 843.00 0.2M
2021-11-23 839.40 849.20 839.40 845.00 0.3M
2021-11-22 864.80 866.41 836.79 844.00 0.6M
2021-11-19 850.00 855.00 842.20 851.80 1.4M
2021-11-18 844.20 856.60 841.00 850.00 1.2M
2021-11-17 839.20 853.20 838.13 844.20 1.1M
2021-11-16 844.20 860.40 843.80 852.00 1.0M
2021-11-15 834.40 848.20 832.60 848.20 1.3M
2021-11-12 838.40 838.60 819.20 834.60 0.5M
2021-11-11 801.40 832.40 801.40 831.20 0.6M
2021-11-10 812.80 815.70 789.53 815.40 1.6M
2021-11-09 840.00 840.00 792.80 792.80 0.6M
2021-11-08 840.80 841.51 815.80 828.20 0.6M
2021-11-05 819.00 832.00 807.00 824.20 0.5M
2021-11-04 818.20 818.20 796.80 810.00 0.8M
2021-11-03 807.20 810.40 785.00 802.00 1.0M
2021-11-02 835.00 860.40 813.60 813.60 0.9M
2021-11-01 839.80 854.00 833.56 848.60 0.3M
2021-10-29 819.60 837.60 819.60 833.00 0.3M
2021-10-28 832.40 839.20 829.23 833.00 0.3M
2021-10-27 815.00 842.80 815.00 829.60 0.5M
2021-10-26 804.60 833.60 804.60 833.60 0.6M
2021-10-25 801.00 813.40 801.00 805.40 0.5M
2021-10-22 808.80 821.50 807.40 812.20 0.4M
2021-10-21 818.80 829.81 817.40 820.00 0.3M
2021-10-20 842.20 845.40 829.60 834.80 0.4M
2021-10-19 831.20 840.00 827.41 840.00 0.3M
2021-10-18 826.80 831.60 820.90 830.20 0.3M
2021-10-15 833.40 834.00 826.20 830.00 0.5M
2021-10-14 825.20 831.40 819.80 830.40 0.3M
2021-10-13 810.00 825.80 801.00 819.60 1.3M
2021-10-12 808.80 817.20 795.80 802.00 0.4M
2021-10-11 821.85 835.40 814.20 817.60 0.3M
2021-10-08 838.00 838.00 823.60 829.00 0.3M
2021-10-07 827.20 838.40 811.00 826.40 0.6M
2021-10-06 823.20 832.40 817.00 830.00 0.7M
2021-10-05 827.60 844.80 827.60 840.00 0.5M
2021-10-04 825.00 840.00 823.80 829.60 0.5M
2021-10-01 829.60 840.60 825.20 835.00 0.5M
2021-09-30 838.80 851.40 837.80 839.60 0.5M
2021-09-29 864.00 864.00 839.00 845.00 0.3M
2021-09-28 856.60 861.00 837.40 844.20 0.6M
2021-09-27 842.60 855.00 842.60 852.00 0.4M
2021-09-24 848.20 871.20 848.20 849.80 0.3M
2021-09-23 890.00 890.00 867.80 868.00 0.3M
2021-09-22 845.40 879.20 845.40 873.60 0.6M
2021-09-21 881.20 881.20 859.20 862.60 0.3M
2021-09-20 861.20 861.40 841.06 860.40 1.7M
2021-09-17 883.20 883.20 859.80 861.20 1.6M
2021-09-16 858.20 869.20 849.00 867.00 0.9M
2021-09-15 914.00 914.00 867.20 867.20 0.7M
2021-09-14 913.60 916.80 904.60 907.40 0.6M
2021-09-13 918.80 925.60 911.20 912.00 0.6M
2021-09-10 915.00 934.20 915.00 921.80 0.3M
2021-09-09 913.60 932.80 913.60 929.40 0.3M
2021-09-08 950.00 950.00 916.60 924.40 0.3M
2021-09-07 949.80 949.80 932.80 934.00 0.4M
2021-09-06 939.60 942.40 926.60 938.40 0.4M
2021-09-03 919.60 939.80 919.60 926.40 0.4M
2021-09-02 922.60 936.80 922.60 932.20 0.3M
2021-09-01 931.00 934.60 920.60 931.80 0.4M
2021-08-31 930.20 930.20 907.40 918.80 0.8M
2021-08-27 946.40 946.40 927.20 932.20 0.5M
2021-08-26 933.00 942.20 928.40 933.60 0.4M
2021-08-25 945.00 946.00 930.00 935.60 0.6M
2021-08-24 940.60 940.60 920.00 926.80 0.3M
2021-08-23 945.00 945.00 926.40 926.40 0.4M
2021-08-20 919.00 932.80 919.00 931.60 0.4M
2021-08-19 936.80 936.80 918.40 930.00 0.5M
2021-08-18 952.20 952.20 934.00 938.40 0.4M
2021-08-17 945.00 947.00 938.20 946.00 0.3M
2021-08-16 944.40 952.00 929.60 945.00 0.5M
2021-08-13 955.20 959.80 948.80 950.00 1.5M
2021-08-12 950.00 968.00 949.40 957.00 0.6M
2021-08-11 933.00 956.00 933.00 956.00 1.0M
2021-08-10 935.00 940.40 926.60 940.40 0.9M
2021-08-09 928.00 932.20 919.60 927.80 0.7M
2021-08-06 902.00 926.40 902.00 922.60 0.8M
2021-08-05 920.20 925.00 908.80 922.80 0.6M
2021-08-04 940.00 940.00 906.40 920.00 1.3M
2021-08-03 881.00 936.60 872.60 922.40 2.5M
2021-08-02 855.20 889.60 855.20 865.60 0.5M
2021-07-30 878.00 887.20 872.00 876.40 0.7M
2021-07-29 877.20 891.80 876.20 891.40 0.5M
2021-07-28 893.20 907.20 877.00 885.00 0.9M
2021-07-27 882.80 894.20 881.20 894.00 0.4M
2021-07-26 894.00 895.90 882.20 893.20 0.3M
2021-07-23 860.40 901.60 860.40 894.00 0.5M
2021-07-22 882.00 883.60 867.40 876.00 0.7M
2021-07-21 857.20 875.40 855.40 871.00 0.5M
2021-07-20 821.40 847.20 821.40 842.60 0.6M
2021-07-19 858.80 860.00 836.60 841.60 0.7M
2021-07-16 858.00 874.40 858.00 864.20 0.5M
2021-07-15 864.60 867.60 854.00 859.20 0.8M
2021-07-14 863.60 878.00 863.60 868.40 0.3M
2021-07-13 858.80 882.80 858.80 874.40 0.6M
2021-07-12 858.80 880.20 858.80 871.20 0.5M
2021-07-09 860.00 868.60 846.20 865.60 0.4M
2021-07-08 854.00 855.80 844.00 849.00 0.3M
2021-07-07 856.80 865.40 853.20 856.60 0.4M
2021-07-06 875.00 877.16 851.80 856.40 0.5M
2021-07-05 836.60 859.00 836.40 854.20 0.4M
2021-07-02 839.14 853.20 832.20 840.60 0.4M
2021-07-01 841.80 842.60 820.20 838.60 0.6M
2021-06-30 860.00 866.20 831.60 831.60 0.9M
2021-06-29 865.40 893.00 862.20 862.20 1.2M
2021-06-28 839.00 880.00 839.00 880.00 1.9M
2021-06-25 849.80 849.80 831.00 849.00 0.7M
2021-06-24 828.80 837.60 819.11 834.20 0.6M
2021-06-23 856.60 858.00 829.60 829.60 0.6M
2021-06-22 847.80 860.80 836.75 855.60 0.8M
2021-06-21 805.00 834.40 805.00 834.40 1.0M
2021-06-18 826.80 833.40 812.60 820.80 1.9M
2021-06-17 814.00 846.80 809.20 826.20 0.9M
2021-06-16 795.80 818.20 795.80 818.00 0.7M
2021-06-15 791.20 800.60 787.20 798.80 0.9M
2021-06-14 798.20 810.00 793.40 793.40 0.6M
2021-06-11 777.00 798.80 777.00 797.80 0.6M
2021-06-10 782.00 802.60 782.00 787.60 0.8M
2021-06-09 783.40 803.40 783.40 796.00 0.6M
2021-06-08 796.20 816.80 796.20 800.00 0.7M
2021-06-07 795.60 826.60 795.60 813.40 0.4M
2021-06-04 815.20 815.60 804.40 813.60 0.6M
2021-06-03 799.80 826.60 795.80 812.00 1.4M
2021-06-02 793.40 793.40 781.40 792.40 0.5M
2021-06-01 785.60 788.80 776.80 787.60 0.5M
2021-05-28 782.80 796.40 778.20 784.20 0.5M
2021-05-27 774.00 780.29 766.80 778.60 1.2M
2021-05-26 772.00 780.26 763.60 770.00 0.5M
2021-05-25 785.00 789.00 766.20 771.60 0.6M
2021-05-24 795.00 802.60 783.00 786.80 0.5M
2021-05-21 809.20 809.60 798.80 800.00 0.5M
2021-05-20 811.20 811.20 798.40 809.80 0.5M
2021-05-19 809.40 809.40 797.20 799.20 0.7M
2021-05-18 810.60 815.41 807.20 807.60 0.7M
2021-05-17 817.00 819.29 806.00 807.80 0.6M
2021-05-14 795.00 816.20 795.00 815.00 0.5M
2021-05-13 811.40 811.40 797.80 803.00 0.4M
2021-05-12 829.20 831.80 814.00 814.00 0.6M
2021-05-11 842.00 842.00 826.80 831.00 0.6M
2021-05-10 849.80 852.60 840.80 850.00 0.4M
2021-05-07 829.40 848.40 826.60 847.80 0.7M
2021-05-06 800.40 825.80 798.00 825.80 0.7M
2021-05-05 832.60 846.80 800.00 800.00 1.1M
2021-05-04 821.60 825.60 806.20 811.20 0.9M
2021-04-30 799.00 817.51 799.00 812.00 0.7M
2021-04-29 814.80 828.00 808.00 808.00 0.6M
2021-04-28 812.20 827.20 810.00 813.60 0.6M
2021-04-27 830.00 838.00 811.80 811.80 1.0M
2021-04-26 822.00 847.20 821.80 841.20 0.9M
2021-04-23 851.80 851.80 821.80 824.00 0.7M
2021-04-22 830.00 836.40 828.00 832.60 0.6M
2021-04-21 863.28 863.28 828.60 833.60 0.5M
2021-04-20 857.20 869.26 835.00 837.00 0.5M
2021-04-19 869.40 869.40 855.00 860.80 0.4M
2021-04-16 868.20 868.20 857.00 860.20 0.7M
2021-04-15 872.00 872.40 856.20 858.60 0.3M
2021-04-14 840.00 864.80 840.00 864.00 0.6M
2021-04-13 863.20 869.20 852.80 855.20 0.4M
2021-04-12 848.00 869.40 848.00 866.20 0.7M
2021-04-09 859.00 863.20 846.71 854.40 0.6M
2021-04-08 875.20 889.80 856.40 858.80 0.7M
2021-04-07 895.40 898.20 876.83 888.80 0.8M
2021-04-06 868.60 894.80 852.40 874.20 0.9M
2021-04-01 866.60 872.80 857.62 867.80 0.6M
2021-03-31 853.20 871.60 851.23 860.40 0.8M
2021-03-30 841.40 860.40 827.00 849.00 0.8M
2021-03-29 824.20 845.60 821.00 826.20 0.5M
2021-03-26 832.00 837.40 824.00 825.40 0.5M
2021-03-25 810.40 829.60 808.40 826.60 0.5M
2021-03-24 813.20 826.20 808.40 814.20 0.9M
2021-03-23 850.00 850.00 819.20 819.20 0.7M
2021-03-22 838.60 851.20 837.20 837.20 0.5M
2021-03-19 843.00 864.60 833.20 851.20 2.3M
2021-03-18 843.80 851.40 837.60 841.40 0.7M
2021-03-17 854.20 859.12 835.80 847.40 0.9M
2021-03-16 845.20 857.60 822.00 856.80 1.0M
2021-03-15 866.20 866.20 837.60 840.40 0.6M
2021-03-12 871.60 877.00 856.20 856.20 0.8M
2021-03-11 874.80 876.20 866.40 875.60 0.7M
2021-03-10 873.20 881.80 866.00 875.20 1.1M
2021-03-09 919.80 927.00 889.20 895.00 1.0M
2021-03-08 901.80 917.60 898.64 917.60 1.1M
2021-03-05 898.20 928.98 893.20 906.20 1.3M
2021-03-04 885.00 906.80 864.65 906.80 1.7M
2021-03-03 935.40 935.40 846.40 865.40 2.7M
2021-03-02 953.00 986.00 953.00 981.60 0.5M
2021-03-01 955.20 976.40 948.80 972.40 1.6M
2021-02-26 934.20 954.40 931.40 944.00 0.6M
2021-02-25 941.40 955.80 939.80 946.20 0.4M
2021-02-24 921.80 960.00 920.00 955.20 0.6M
2021-02-23 928.00 943.80 924.00 938.80 0.6M
2021-02-22 962.00 962.00 915.40 924.60 0.3M
2021-02-19 946.20 948.19 930.60 939.20 0.6M
2021-02-18 947.40 976.60 942.80 943.20 0.5M
2021-02-17 1,010.00 1,010.00 968.80 971.00 1.4M
2021-02-16 999.40 1,002.00 989.20 996.20 4.9M
2021-02-15 973.40 991.60 966.00 988.40 0.4M
2021-02-12 944.20 981.80 944.20 981.80 1.3M
2021-02-11 941.80 954.60 940.80 949.20 0.4M
2021-02-10 963.40 970.80 951.20 958.40 0.5M
2021-02-09 970.80 970.80 946.40 963.80 0.6M
2021-02-08 976.20 976.20 937.40 951.80 0.6M
2021-02-05 937.80 965.60 937.80 953.00 0.8M
2021-02-04 935.00 946.60 926.60 936.20 0.9M
2021-02-03 974.60 977.80 942.00 944.40 0.5M
2021-02-02 942.20 957.40 937.60 957.40 0.8M
2021-02-01 945.60 945.60 932.20 940.00 0.4M
2021-01-29 945.20 954.80 925.20 934.40 0.5M
2021-01-28 942.20 954.60 930.00 950.20 0.5M
2021-01-27 944.40 971.20 944.40 956.20 0.4M
2021-01-26 976.20 976.20 951.20 960.00 0.5M
2021-01-25 986.40 986.40 949.89 957.20 0.5M
2021-01-22 1,005.00 1,005.00 969.20 970.80 0.8M
2021-01-21 992.60 999.80 983.60 989.20 0.8M
2021-01-20 1,006.00 1,019.00 992.10 1,004.00 0.5M
2021-01-19 1,012.00 1,012.00 986.40 1,000.00 0.8M
2021-01-18 1,021.50 1,021.50 984.00 1,001.00 0.6M
2021-01-15 960.00 1,006.00 910.00 998.00 2.3M
2021-01-14 954.80 981.76 954.80 966.60 0.6M
2021-01-13 964.80 969.20 953.20 965.60 0.4M
2021-01-12 955.40 981.60 954.20 968.20 0.7M
2021-01-11 978.80 986.20 959.00 966.60 0.6M
2021-01-08 1,000.00 1,000.00 980.00 987.60 0.3M
2021-01-07 1,005.00 1,011.50 984.20 995.00 0.4M
2021-01-06 1,010.50 1,013.50 989.00 1,004.00 0.9M
2021-01-05 991.80 1,001.00 983.00 990.60 0.4M
2021-01-04 1,000.00 1,009.00 986.80 993.40 0.5M