Senior PLC

SNR
🏛️ 英国 →
194.80
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
2021-12-31 137.70 148.60 137.70 147.00 0.2M
2021-12-30 134.80 144.20 134.80 139.20 0.2M
2021-12-29 142.30 142.30 137.00 139.30 0.3M
2021-12-24 140.00 142.30 132.70 142.30 0.1M
2021-12-23 129.00 135.59 125.19 135.00 0.2M
2021-12-22 124.70 130.96 123.40 130.20 0.4M
2021-12-21 118.06 125.00 118.06 123.40 0.4M
2021-12-20 120.00 123.00 116.50 120.70 0.4M
2021-12-17 120.00 122.60 120.00 121.40 0.4M
2021-12-16 127.00 128.00 122.00 122.00 0.6M
2021-12-15 127.00 127.00 120.34 121.90 0.5M
2021-12-14 121.20 128.30 121.20 123.00 0.8M
2021-12-13 125.54 132.40 123.60 125.50 0.9M
2021-12-10 127.70 132.70 127.70 130.00 0.5M
2021-12-09 139.90 139.90 130.00 131.00 0.7M
2021-12-08 136.90 138.28 132.00 134.10 0.3M
2021-12-07 133.10 138.20 130.00 137.00 0.8M
2021-12-06 133.10 133.10 129.70 131.20 0.6M
2021-12-03 127.30 136.50 127.30 129.60 0.5M
2021-12-02 132.00 136.80 130.20 132.40 0.3M
2021-12-01 140.10 140.10 125.00 135.30 0.4M
2021-11-30 127.30 136.90 127.30 131.60 0.8M
2021-11-29 133.00 138.00 129.20 134.00 0.3M
2021-11-26 147.10 147.10 133.50 137.10 1.1M
2021-11-25 146.70 146.70 144.00 145.00 0.1M
2021-11-24 145.30 147.00 141.53 146.60 0.2M
2021-11-23 146.00 148.60 143.70 145.00 0.2M
2021-11-22 142.80 147.00 142.70 145.70 0.2M
2021-11-19 144.30 150.00 140.50 146.50 0.2M
2021-11-18 152.80 152.80 143.30 147.20 0.2M
2021-11-17 140.00 146.50 139.60 145.40 0.5M
2021-11-16 142.95 151.90 142.95 144.80 0.5M
2021-11-15 143.00 151.90 143.00 148.10 0.3M
2021-11-12 146.38 151.20 144.50 149.60 1.0M
2021-11-11 152.30 152.30 142.93 147.40 0.9M
2021-11-10 154.00 154.00 143.90 145.00 0.3M
2021-11-09 151.20 153.30 147.30 147.30 0.6M
2021-11-08 157.90 158.22 151.40 152.40 0.3M
2021-11-05 147.40 157.80 147.40 155.40 0.2M
2021-11-04 153.40 154.80 148.50 151.00 0.5M
2021-11-03 159.18 159.72 150.00 153.30 0.4M
2021-11-02 154.40 157.30 154.40 155.30 0.2M
2021-11-01 155.00 159.00 149.00 155.00 0.5M
2021-10-29 156.50 160.90 156.50 160.20 0.2M
2021-10-28 157.60 167.70 157.60 159.20 0.1M
2021-10-27 160.00 162.80 159.10 161.70 0.3M
2021-10-26 157.77 163.20 157.77 160.50 0.2M
2021-10-25 156.30 160.70 156.30 160.00 0.4M
2021-10-22 155.60 161.80 155.60 160.00 0.3M
2021-10-21 163.00 165.90 158.70 161.30 0.2M
2021-10-20 163.50 164.10 160.62 162.80 0.2M
2021-10-19 160.56 164.60 159.10 162.20 3.9M
2021-10-18 154.70 162.70 154.70 161.70 0.3M
2021-10-15 154.70 165.90 154.70 162.50 0.5M
2021-10-14 160.00 163.30 159.80 161.70 0.3M
2021-10-13 160.40 162.70 154.70 160.00 1.9M
2021-10-12 175.40 175.40 162.40 163.70 0.4M
2021-10-11 166.00 168.40 165.08 168.40 0.2M
2021-10-08 163.80 176.20 163.80 168.00 0.3M
2021-10-07 171.80 174.71 166.40 169.10 0.2M
2021-10-06 170.25 170.25 165.50 167.30 0.3M
2021-10-05 164.00 174.00 160.00 169.40 0.2M
2021-10-04 160.72 167.16 160.72 164.10 0.3M
2021-10-01 165.95 175.00 165.30 166.00 0.8M
2021-09-30 162.00 174.50 162.00 172.20 0.7M
2021-09-29 173.70 173.70 161.00 163.40 0.4M
2021-09-28 165.50 176.20 161.30 162.10 0.4M
2021-09-27 167.40 172.20 164.00 167.40 0.7M
2021-09-24 163.80 171.80 162.20 166.40 0.2M
2021-09-23 172.36 172.36 163.04 164.00 0.3M
2021-09-22 163.60 172.50 161.50 163.80 0.1M
2021-09-21 159.10 163.70 155.00 161.50 0.9M
2021-09-20 156.40 162.30 153.40 158.50 0.6M
2021-09-17 165.80 172.50 157.10 159.20 1.0M
2021-09-16 153.88 166.30 153.88 161.60 0.3M
2021-09-15 162.40 162.40 157.80 158.80 0.4M
2021-09-14 167.15 167.70 160.80 160.80 0.7M
2021-09-13 165.30 166.59 162.50 166.40 0.3M
2021-09-10 164.10 174.54 163.90 164.60 0.2M
2021-09-09 162.30 174.00 160.00 166.10 0.4M
2021-09-08 175.98 183.00 167.00 167.00 0.3M
2021-09-07 185.00 185.00 173.90 176.30 0.3M
2021-09-06 173.30 184.10 168.63 181.10 0.3M
2021-09-03 185.00 185.00 176.80 180.60 0.3M
2021-09-02 184.40 184.40 174.30 178.20 0.2M
2021-09-01 174.30 180.10 174.30 176.70 0.2M
2021-08-31 177.30 181.40 174.00 177.60 0.5M
2021-08-27 178.60 180.10 173.30 178.30 0.2M
2021-08-26 180.04 183.80 168.60 176.40 0.3M
2021-08-25 174.80 180.10 174.80 176.70 0.3M
2021-08-24 167.00 176.50 163.70 175.80 0.3M
2021-08-23 164.00 175.80 164.00 171.30 0.3M
2021-08-20 166.60 180.10 166.60 172.30 0.2M
2021-08-19 172.39 176.20 170.79 172.90 0.5M
2021-08-18 178.90 183.40 171.00 176.00 0.3M
2021-08-17 177.14 182.00 169.00 170.20 0.3M
2021-08-16 168.10 175.50 168.10 173.70 0.2M
2021-08-13 180.00 182.70 173.90 175.50 0.5M
2021-08-12 174.90 182.23 173.26 180.70 2.0M
2021-08-11 158.70 173.50 158.70 173.50 0.3M
2021-08-10 159.70 169.40 159.70 167.00 0.2M
2021-08-09 174.90 174.90 162.90 165.40 0.4M
2021-08-06 175.40 175.40 168.60 168.70 0.2M
2021-08-05 168.50 174.40 167.48 173.50 0.3M
2021-08-04 172.70 176.00 165.80 169.10 0.6M
2021-08-03 171.60 175.50 168.80 172.60 0.9M
2021-08-02 165.00 182.80 165.00 177.00 2.7M
2021-07-30 159.00 164.20 159.00 162.00 0.8M
2021-07-29 160.55 165.10 160.29 161.70 0.2M
2021-07-28 148.80 162.40 148.80 161.70 0.4M
2021-07-27 165.00 165.00 153.60 156.50 0.2M
2021-07-26 162.90 162.90 153.20 157.90 0.4M
2021-07-23 159.76 159.76 154.60 155.20 0.2M
2021-07-22 157.00 158.60 153.20 155.20 0.2M
2021-07-21 141.10 156.40 141.10 154.70 0.7M
2021-07-20 141.50 149.40 141.50 148.80 0.5M
2021-07-19 149.60 153.40 143.70 144.70 0.9M
2021-07-16 151.10 159.40 151.10 154.10 0.4M
2021-07-15 155.70 155.70 151.34 153.40 0.5M
2021-07-14 164.90 164.90 155.00 155.00 0.4M
2021-07-13 160.00 160.30 155.13 159.20 0.3M
2021-07-12 164.10 164.64 159.30 159.90 0.5M
2021-07-09 165.00 165.00 157.46 163.00 0.3M
2021-07-08 165.00 165.00 159.90 161.70 0.4M
2021-07-07 165.00 165.30 159.21 163.90 0.4M
2021-07-06 167.20 172.40 159.50 161.20 1.0M
2021-07-05 160.00 171.60 159.20 171.60 0.6M
2021-07-02 161.10 165.61 157.50 161.00 1.0M
2021-07-01 160.10 162.90 154.10 161.10 0.9M
2021-06-30 153.10 156.90 148.30 151.50 0.8M
2021-06-29 149.90 154.20 148.85 153.70 0.5M
2021-06-28 160.00 163.50 150.60 152.00 0.5M
2021-06-25 156.51 162.10 148.40 160.60 1.4M
2021-06-24 152.40 153.40 147.30 149.60 1.1M
2021-06-23 152.91 153.78 144.40 150.10 1.2M
2021-06-22 164.00 164.00 140.20 149.30 4.9M
2021-06-21 155.30 186.71 148.21 165.70 3.7M
2021-06-18 155.00 155.90 151.20 151.70 1.1M
2021-06-17 153.00 158.00 153.00 153.30 0.3M
2021-06-16 154.60 156.60 151.70 155.30 0.8M
2021-06-15 153.00 157.30 152.50 153.50 0.5M
2021-06-14 159.20 159.20 152.50 153.40 0.6M
2021-06-11 156.90 158.52 151.20 154.80 0.5M
2021-06-10 153.49 156.50 152.50 154.50 0.5M
2021-06-09 158.00 158.00 151.10 154.40 1.5M
2021-06-08 157.46 158.05 152.50 152.50 0.3M
2021-06-07 154.49 157.60 150.30 156.30 0.7M
2021-06-04 148.30 154.20 145.30 154.00 0.6M
2021-06-03 148.10 157.43 146.00 150.00 0.5M
2021-06-02 146.30 156.90 146.30 155.00 1.0M
2021-06-01 153.00 156.90 142.03 147.50 2.7M
2021-05-28 119.00 164.60 118.60 159.00 5.9M
2021-05-27 115.80 122.70 115.40 118.30 1.7M
2021-05-26 113.30 120.20 111.80 118.30 0.8M
2021-05-25 116.50 116.50 112.00 112.70 0.7M
2021-05-24 111.20 114.10 102.80 110.90 0.5M
2021-05-21 102.00 108.60 102.00 107.00 0.4M
2021-05-20 106.80 106.80 100.10 101.90 0.3M
2021-05-19 108.00 108.00 100.50 102.10 0.5M
2021-05-18 111.20 111.20 105.40 105.60 0.2M
2021-05-17 108.80 108.90 105.51 107.50 0.7M
2021-05-14 108.64 109.75 105.30 106.90 0.2M
2021-05-13 106.60 107.30 103.20 106.10 0.2M
2021-05-12 108.70 108.70 104.70 106.00 0.3M
2021-05-11 105.20 108.48 103.00 107.00 0.5M
2021-05-10 103.83 110.80 103.83 107.80 2.1M
2021-05-07 111.40 111.40 103.51 107.00 1.4M
2021-05-06 106.00 109.34 102.02 105.70 0.3M
2021-05-05 100.00 107.70 100.00 105.80 2.6M
2021-05-04 103.70 110.30 103.70 104.00 0.4M
2021-04-30 112.80 112.80 106.60 108.20 0.4M
2021-04-29 112.00 114.00 107.10 107.40 0.4M
2021-04-28 115.90 116.80 108.92 111.90 0.5M
2021-04-27 115.40 115.40 109.18 110.50 1.0M
2021-04-26 111.00 118.90 111.00 115.00 0.5M
2021-04-23 113.80 117.19 111.10 114.60 0.7M
2021-04-22 121.20 122.02 115.70 116.40 0.5M
2021-04-21 122.90 122.90 113.50 117.40 0.6M
2021-04-20 123.60 123.60 114.40 118.00 0.7M
2021-04-19 122.88 125.00 118.01 118.70 0.8M
2021-04-16 114.20 120.00 114.20 119.40 0.4M
2021-04-15 120.50 120.50 116.30 117.60 0.3M
2021-04-14 120.10 120.10 114.70 118.20 0.3M
2021-04-13 109.10 116.60 109.10 115.30 0.3M
2021-04-12 120.20 120.20 113.33 114.50 0.4M
2021-04-09 119.20 120.40 115.45 117.50 0.4M
2021-04-08 116.00 118.70 114.80 118.70 0.4M
2021-04-07 116.80 120.20 115.20 116.00 0.4M
2021-04-06 114.99 118.30 113.40 117.70 0.8M
2021-04-01 109.63 112.50 109.10 112.20 0.4M
2021-03-31 114.00 114.70 110.70 110.70 0.6M
2021-03-30 113.50 113.70 110.10 113.30 0.3M
2021-03-29 104.90 112.00 104.90 110.00 0.5M
2021-03-26 109.27 111.60 106.66 110.80 0.6M
2021-03-25 109.70 113.50 105.66 107.00 0.6M
2021-03-24 110.50 112.80 106.80 111.50 0.9M
2021-03-23 122.66 122.66 110.10 110.10 1.1M
2021-03-22 123.50 123.50 115.60 117.40 1.1M
2021-03-19 109.30 118.30 109.30 116.90 1.3M
2021-03-18 121.90 121.90 112.80 113.50 1.1M
2021-03-17 117.90 119.80 116.30 116.30 0.8M
2021-03-16 119.90 122.30 113.40 118.20 0.6M
2021-03-15 115.90 119.90 112.90 117.70 0.9M
2021-03-12 107.50 116.70 107.50 116.20 0.7M
2021-03-11 115.00 116.90 110.50 112.80 1.3M
2021-03-10 121.00 122.31 115.03 115.20 2.2M
2021-03-09 113.10 117.80 111.09 116.50 1.0M
2021-03-08 115.20 120.60 110.48 117.90 1.8M
2021-03-05 107.30 110.80 106.60 110.00 1.0M
2021-03-04 109.60 109.70 106.20 108.80 0.5M
2021-03-03 100.60 108.10 100.60 108.10 1.1M
2021-03-02 102.50 108.20 101.90 101.90 1.0M
2021-03-01 106.80 110.00 103.70 107.70 0.7M
2021-02-26 103.04 107.20 100.00 102.30 0.9M
2021-02-25 110.00 110.00 103.70 103.70 0.4M
2021-02-24 100.00 106.50 100.00 105.00 0.9M
2021-02-23 97.20 107.00 97.20 103.80 1.2M
2021-02-22 100.00 102.00 97.05 102.00 1.1M
2021-02-19 97.50 100.50 96.55 99.50 1.4M
2021-02-18 102.95 104.50 95.40 99.10 1.5M
2021-02-17 95.55 100.40 95.55 100.00 0.6M
2021-02-16 100.20 101.60 97.40 99.45 1.2M
2021-02-15 98.35 101.70 95.85 100.20 0.9M
2021-02-12 97.30 99.30 96.57 98.35 1.6M
2021-02-11 96.95 99.85 95.55 98.50 1.3M
2021-02-10 98.60 103.80 98.60 101.70 0.4M
2021-02-09 102.63 105.30 100.80 102.50 1.3M
2021-02-08 104.50 105.40 99.60 102.10 0.6M
2021-02-05 97.80 104.50 96.02 104.50 1.6M
2021-02-04 96.30 98.40 95.63 97.30 0.7M
2021-02-03 96.02 97.30 94.70 95.00 0.9M
2021-02-02 97.80 97.80 94.75 95.45 0.9M
2021-02-01 97.00 97.00 91.60 94.25 1.4M
2021-01-29 94.00 97.79 94.00 95.35 0.6M
2021-01-28 96.71 98.30 92.00 96.25 1.3M
2021-01-27 95.60 95.67 91.80 95.00 2.3M
2021-01-26 95.35 96.55 92.25 95.00 1.1M
2021-01-25 97.60 97.60 94.07 96.00 1.5M
2021-01-22 99.00 99.00 95.25 96.00 0.8M
2021-01-21 98.60 98.60 95.90 98.00 0.7M
2021-01-20 99.60 99.60 94.60 97.35 0.8M
2021-01-19 91.55 96.00 91.55 95.00 1.0M
2021-01-18 91.10 97.92 91.10 93.20 0.4M
2021-01-15 93.35 96.05 93.35 94.70 0.6M
2021-01-14 92.95 96.40 90.80 95.50 1.2M
2021-01-13 93.12 93.15 89.39 90.00 1.4M
2021-01-12 94.00 94.00 90.00 93.05 0.6M
2021-01-11 90.35 93.00 90.00 92.05 0.6M
2021-01-08 93.58 94.55 89.50 91.05 0.7M
2021-01-07 94.30 94.30 89.50 90.80 0.4M
2021-01-06 90.10 93.70 89.80 91.25 1.3M
2021-01-05 87.69 93.95 86.15 91.85 1.0M
2021-01-04 91.50 93.05 88.10 89.50 1.1M