Serabi Gold PLC

SRB
🏛️ 英国 →
248.50
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 57.00 56.50 55.20 56.50 0.0M
2021-12-30 57.00 56.15 56.00 57.00 0.0M
2021-12-29 57.00 57.00 56.13 57.00 0.0M
2021-12-24 57.00 57.00 56.00 57.00 0.1M
2021-12-23 56.50 57.75 56.00 57.00 0.1M
2021-12-22 57.00 57.90 55.06 57.00 0.1M
2021-12-21 56.50 57.38 55.03 57.00 0.1M
2021-12-20 55.50 55.05 53.50 54.50 0.0M
2021-12-17 56.00 56.00 54.00 55.50 0.0M
2021-12-16 56.00 55.90 55.00 56.00 0.0M
2021-12-15 56.50 56.20 55.00 56.50 0.0M
2021-12-14 56.50 56.40 55.00 56.50 0.1M
2021-12-13 59.50 59.95 55.00 56.40 0.3M
2021-12-10 59.50 60.00 59.05 59.50 0.8M
2021-12-09 67.00 66.00 59.00 59.50 0.5M
2021-12-08 67.00 67.58 66.10 67.00 0.1M
2021-12-07 69.00 68.70 66.25 67.00 0.1M
2021-12-06 69.00 69.75 68.50 69.00 0.1M
2021-12-03 70.50 71.00 69.10 69.50 0.1M
2021-12-02 71.50 72.00 69.00 70.00 0.1M
2021-12-01 72.00 73.00 71.00 73.00 0.1M
2021-11-30 74.50 74.90 72.05 72.00 0.2M
2021-11-29 74.50 75.70 74.35 74.50 0.1M
2021-11-26 75.50 76.90 74.00 74.50 0.1M
2021-11-25 75.50 77.00 76.63 75.50 0.0M
2021-11-24 75.50 77.00 74.90 75.50 0.1M
2021-11-23 75.00 77.00 74.81 75.50 0.1M
2021-11-22 76.50 77.00 74.25 75.00 0.2M
2021-11-19 71.50 80.00 70.00 77.00 1.0M
2021-11-18 72.50 72.00 71.00 71.50 0.0M
2021-11-17 71.50 72.30 71.00 72.50 0.0M
2021-11-16 72.50 72.44 72.10 72.50 0.0M
2021-11-15 72.50 73.00 72.05 72.50 0.2M
2021-11-12 71.00 73.20 71.25 72.50 0.1M
2021-11-11 70.50 72.00 71.00 71.00 0.1M
2021-11-10 69.50 70.90 69.35 70.00 0.5M
2021-11-09 69.50 70.60 69.05 70.00 0.0M
2021-11-08 71.00 72.00 68.50 69.50 0.1M
2021-11-05 71.00 70.90 70.26 71.00 0.0M
2021-11-04 72.00 72.00 70.00 71.00 0.2M
2021-11-03 73.50 73.30 71.20 72.00 0.0M
2021-11-02 73.50 74.00 73.00 73.00 0.2M
2021-11-01 71.50 74.50 70.71 73.00 0.4M
2021-10-29 71.50 73.00 70.00 71.50 0.2M
2021-10-28 71.50 71.75 70.10 72.00 0.2M
2021-10-27 71.00 70.51 70.45 71.00 0.1M
2021-10-26 71.00 72.00 70.12 71.00 0.0M
2021-10-25 69.00 71.90 69.20 71.00 0.1M
2021-10-22 70.00 70.25 68.55 69.00 0.1M
2021-10-21 70.00 70.00 69.00 70.00 0.0M
2021-10-20 71.50 71.30 69.20 70.00 0.0M
2021-10-19 71.50 71.60 70.00 71.50 0.1M
2021-10-18 71.50 72.40 70.63 71.50 0.1M
2021-10-15 72.00 72.50 71.05 71.50 0.2M
2021-10-14 70.50 72.80 70.22 72.00 0.2M
2021-10-13 69.50 71.00 70.00 70.50 0.3M
2021-10-12 67.00 70.00 66.89 69.50 0.1M
2021-10-11 67.00 66.99 66.99 67.00 0.0M
2021-10-08 67.00 66.99 66.00 67.00 0.0M
2021-10-07 67.00 67.63 66.93 67.00 0.1M
2021-10-06 67.00 67.50 66.81 67.00 0.0M
2021-10-05 67.00 67.50 66.50 67.00 0.0M
2021-10-04 67.50 67.60 66.00 67.00 0.0M
2021-10-01 68.00 68.30 67.00 67.50 0.1M
2021-09-30 65.50 70.00 64.30 68.00 0.2M
2021-09-29 65.50 65.58 64.10 65.50 0.0M
2021-09-28 65.50 66.85 64.10 65.50 0.1M
2021-09-27 65.00 66.20 64.42 65.50 0.2M
2021-09-24 65.00 65.90 64.42 65.00 0.1M
2021-09-23 65.00 65.90 64.30 65.00 0.1M
2021-09-22 64.50 65.70 64.06 65.00 0.1M
2021-09-21 64.50 64.76 64.06 64.50 0.0M
2021-09-20 65.00 65.62 64.05 64.50 0.2M
2021-09-17 64.50 65.10 63.00 64.50 0.0M
2021-09-16 64.50 64.70 63.25 64.50 0.1M
2021-09-15 66.00 65.02 63.25 64.50 0.1M
2021-09-14 66.00 67.00 65.90 66.00 0.0M
2021-09-13 66.00 66.00 65.00 66.00 0.0M
2021-09-10 66.00 66.25 65.40 66.00 0.0M
2021-09-09 66.50 66.35 65.00 66.00 0.0M
2021-09-08 66.50 66.35 65.00 66.50 0.1M
2021-09-07 66.50 67.50 65.88 66.50 0.0M
2021-09-06 65.50 67.50 65.70 66.50 0.1M
2021-09-03 64.50 67.00 64.45 65.50 0.1M
2021-09-02 64.50 65.00 63.85 64.50 0.0M
2021-09-01 64.00 65.00 63.90 64.50 0.0M
2021-08-31 64.00 65.00 63.51 64.00 0.0M
2021-08-27 63.00 64.96 62.12 64.00 0.9M
2021-08-26 63.00 63.05 63.05 63.00 0.0M
2021-08-25 62.00 63.05 61.30 63.00 0.5M
2021-08-24 61.50 62.28 61.15 62.00 0.0M
2021-08-23 61.50 61.64 61.10 61.50 0.1M
2021-08-20 61.50 61.83 61.00 61.50 0.0M
2021-08-19 61.50 61.84 61.00 61.50 0.0M
2021-08-18 62.50 62.10 60.60 61.50 0.0M
2021-08-17 62.50 62.48 62.00 62.50 0.0M
2021-08-16 62.50 62.64 62.00 62.50 0.1M
2021-08-13 62.50 62.64 62.01 62.50 0.0M
2021-08-12 62.00 62.40 61.37 62.00 0.0M
2021-08-11 63.50 63.00 61.35 62.00 0.6M
2021-08-10 64.00 63.80 63.00 64.00 0.1M
2021-08-09 64.00 63.85 63.00 64.00 0.0M
2021-08-06 64.00 64.40 63.00 64.00 0.1M
2021-08-05 63.00 65.00 63.10 64.00 0.0M
2021-08-04 63.00 63.45 63.20 63.50 0.0M
2021-08-03 63.50 65.00 62.50 63.50 0.1M
2021-08-02 63.50 65.00 62.50 63.50 0.3M
2021-07-30 62.00 65.00 63.20 63.50 0.1M
2021-07-29 62.50 63.00 61.50 62.00 0.1M
2021-07-28 62.50 62.50 61.75 62.50 0.0M
2021-07-27 63.50 63.40 61.80 62.50 0.0M
2021-07-26 63.50 63.45 62.00 63.50 0.0M
2021-07-23 65.00 65.00 62.50 63.50 0.1M
2021-07-22 64.50 66.75 62.89 65.00 0.2M
2021-07-21 64.50 64.50 62.56 64.50 0.0M
2021-07-20 65.50 64.76 62.05 64.50 0.1M
2021-07-19 66.50 67.00 64.15 65.50 0.1M
2021-07-16 66.50 67.40 65.63 66.50 0.1M
2021-07-15 66.00 67.00 65.00 66.00 0.2M
2021-07-14 64.00 63.88 62.00 64.00 0.0M
2021-07-13 65.50 64.40 62.60 64.00 0.0M
2021-07-12 65.50 65.65 64.00 65.00 0.0M
2021-07-09 65.50 66.22 64.16 65.50 0.1M
2021-07-08 65.50 66.80 64.00 65.50 0.1M
2021-07-07 65.50 66.48 65.60 66.00 0.0M
2021-07-06 66.00 66.32 65.00 66.00 0.0M
2021-07-05 65.50 67.00 64.57 66.00 0.3M
2021-07-02 65.50 65.40 65.10 65.50 0.0M
2021-07-01 65.50 66.24 65.25 65.50 0.1M
2021-06-30 64.50 66.00 64.55 65.50 0.0M
2021-06-29 64.50 65.50 64.30 64.50 0.1M
2021-06-28 64.50 64.26 64.26 64.50 0.0M
2021-06-25 67.00 68.43 64.00 64.50 0.3M
2021-06-24 66.50 66.50 65.15 66.00 0.0M
2021-06-23 66.00 66.00 64.68 66.00 0.2M
2021-06-22 65.50 65.00 64.13 65.00 0.1M
2021-06-21 65.00 67.50 64.62 65.00 0.3M
2021-06-18 63.00 66.32 62.20 65.00 0.3M
2021-06-17 64.50 64.02 62.00 63.00 0.2M
2021-06-16 64.50 64.50 64.10 64.50 0.1M
2021-06-15 64.50 65.00 64.20 64.50 0.1M
2021-06-14 64.50 65.00 64.00 64.50 0.1M
2021-06-11 63.50 65.32 63.35 64.50 0.2M
2021-06-10 65.50 66.00 62.50 63.50 0.2M
2021-06-09 68.50 67.35 65.00 65.50 0.1M
2021-06-08 68.50 69.10 67.00 68.50 0.3M
2021-06-07 69.00 69.00 67.00 68.00 0.1M
2021-06-04 72.00 71.04 68.10 69.00 0.3M
2021-06-03 74.00 73.50 71.00 72.00 0.1M
2021-06-02 74.50 75.75 73.00 74.00 0.3M
2021-06-01 74.00 76.00 73.00 75.00 0.1M
2021-05-28 74.00 75.52 73.07 74.50 0.1M
2021-05-27 75.50 75.50 73.00 75.50 0.1M
2021-05-26 72.00 76.00 71.00 75.50 0.2M
2021-05-25 72.00 72.50 70.50 72.00 0.1M
2021-05-24 72.00 72.13 70.00 72.00 0.0M
2021-05-21 71.50 75.00 70.00 75.00 0.1M
2021-05-20 71.50 72.83 70.75 71.50 0.1M
2021-05-19 71.50 72.13 70.25 71.50 0.1M
2021-05-18 72.00 72.63 70.00 71.50 0.2M
2021-05-17 71.50 72.00 69.98 72.00 0.1M
2021-05-14 72.00 71.70 70.00 71.50 0.1M
2021-05-13 71.50 72.40 70.00 72.00 0.1M
2021-05-12 71.50 73.52 71.00 72.00 0.1M
2021-05-11 72.50 73.25 71.00 72.00 0.2M
2021-05-10 71.50 74.94 72.20 74.00 0.2M
2021-05-07 71.00 73.00 70.40 71.50 0.2M
2021-05-06 69.00 71.88 68.14 71.00 0.2M
2021-05-05 69.00 69.40 68.52 69.00 0.2M
2021-05-04 68.50 70.38 66.50 69.00 0.2M
2021-04-30 68.00 68.52 67.50 68.00 0.0M
2021-04-29 69.00 69.00 67.00 68.00 0.2M
2021-04-28 70.50 69.68 68.95 69.00 0.1M
2021-04-27 70.50 70.30 69.68 70.50 0.0M
2021-04-26 71.00 70.65 69.65 70.50 0.1M
2021-04-23 69.50 71.00 69.16 70.50 0.1M
2021-04-22 73.50 72.00 69.00 69.50 0.2M
2021-04-21 75.00 73.90 72.00 73.50 0.0M
2021-04-20 75.00 74.30 73.06 74.50 0.0M
2021-04-19 75.00 76.00 73.20 74.50 0.2M
2021-04-16 73.50 75.00 72.75 74.50 0.2M
2021-04-15 73.50 75.90 72.06 73.50 0.4M
2021-04-14 71.00 70.38 69.12 70.00 0.2M
2021-04-13 71.00 71.00 69.00 69.50 0.2M
2021-04-12 71.00 71.37 69.06 70.50 0.1M
2021-04-09 70.00 72.00 69.38 70.00 0.2M
2021-04-08 66.50 72.00 68.00 70.50 1.3M
2021-04-07 63.50 68.00 62.71 67.00 1.2M
2021-04-06 66.00 66.75 59.00 61.00 1.6M
2021-04-01 68.00 67.82 65.00 67.00 0.3M
2021-03-31 68.00 69.00 67.24 68.00 0.0M
2021-03-30 68.00 69.00 67.00 68.00 0.1M
2021-03-29 69.50 70.00 66.06 69.00 0.2M
2021-03-26 71.00 70.60 68.64 70.60 0.3M
2021-03-25 71.50 71.00 69.00 70.00 0.2M
2021-03-24 71.50 72.00 70.06 72.00 0.2M
2021-03-23 70.50 71.80 68.96 71.00 0.1M
2021-03-22 73.00 72.10 69.00 69.50 0.1M
2021-03-19 73.00 72.63 71.00 72.50 0.2M
2021-03-18 73.00 72.88 71.38 72.50 0.0M
2021-03-17 73.00 73.00 71.32 72.50 0.2M
2021-03-16 72.50 73.41 70.45 72.50 0.1M
2021-03-15 72.50 73.00 70.37 71.50 0.1M
2021-03-12 72.50 73.00 70.00 71.50 0.1M
2021-03-11 72.50 73.00 70.07 71.50 0.2M
2021-03-10 73.50 73.00 68.48 71.50 0.8M
2021-03-09 72.50 75.00 71.00 74.00 0.7M
2021-03-08 72.50 73.41 72.00 72.50 0.1M
2021-03-05 72.00 74.40 71.40 72.50 0.3M
2021-03-04 75.50 74.40 71.36 72.00 0.2M
2021-03-03 73.50 76.40 73.25 73.50 0.7M
2021-03-02 76.50 76.80 70.50 73.50 0.5M
2021-03-01 79.50 79.00 76.00 77.00 0.1M
2021-02-26 81.00 81.71 78.00 79.00 0.1M
2021-02-25 83.00 82.90 79.99 81.00 0.2M
2021-02-24 82.50 84.00 81.00 83.00 0.1M
2021-02-23 83.50 83.94 80.47 82.50 0.1M
2021-02-22 85.00 85.90 81.50 83.50 0.1M
2021-02-19 85.50 86.00 83.00 85.00 0.1M
2021-02-18 85.00 86.62 84.00 85.50 0.1M
2021-02-17 88.50 88.00 82.00 85.00 0.1M
2021-02-16 89.50 89.00 86.88 88.50 0.0M
2021-02-15 91.00 90.00 87.53 89.50 0.1M
2021-02-12 92.50 95.00 88.32 91.00 0.1M
2021-02-11 88.00 88.95 87.00 88.00 0.0M
2021-02-10 87.50 88.50 87.20 88.00 0.0M
2021-02-09 86.00 88.62 85.20 87.50 0.0M
2021-02-08 87.00 88.62 84.00 86.00 0.2M
2021-02-05 87.00 88.63 86.00 87.50 0.1M
2021-02-04 89.50 88.88 86.00 87.50 0.0M
2021-02-03 89.50 90.34 88.00 89.50 0.0M
2021-02-02 90.00 92.00 88.00 89.50 0.1M
2021-02-01 86.50 92.80 86.00 90.00 0.6M
2021-01-29 88.00 87.56 85.00 86.50 0.2M
2021-01-28 90.50 90.50 83.00 88.00 0.1M
2021-01-27 91.00 91.90 89.00 90.50 0.1M
2021-01-26 95.00 93.50 90.04 91.00 0.1M
2021-01-25 95.00 97.18 92.00 95.50 0.2M
2021-01-22 92.00 101.92 92.60 95.00 0.5M
2021-01-21 92.00 93.00 89.00 91.00 0.1M
2021-01-20 89.50 93.00 90.00 91.50 0.1M
2021-01-19 86.50 91.00 85.00 89.50 0.2M
2021-01-18 88.00 88.70 84.00 86.50 0.2M
2021-01-15 92.50 93.92 87.00 88.00 0.2M
2021-01-14 92.00 94.00 90.00 92.00 0.1M
2021-01-13 92.00 92.90 90.00 92.00 0.0M
2021-01-12 95.50 96.75 90.00 92.00 0.1M
2021-01-11 97.00 98.00 94.00 95.50 0.0M
2021-01-08 101.50 101.56 95.04 98.00 0.1M
2021-01-07 100.50 103.92 99.98 102.00 0.1M
2021-01-06 99.50 101.00 98.04 99.50 0.2M
2021-01-05 100.00 100.00 98.00 99.00 0.1M
2021-01-04 96.00 101.50 94.10 100.00 0.3M