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
2022-12-30 29.50 30.00 29.50 29.75 0.1M
2022-12-29 30.00 30.39 29.00 29.50 0.2M
2022-12-28 29.00 31.00 29.50 30.00 0.5M
2022-12-23 29.00 29.40 29.33 29.00 0.1M
2022-12-22 29.00 29.70 28.10 29.00 0.0M
2022-12-21 29.00 29.70 29.40 29.00 0.0M
2022-12-20 30.00 30.13 29.38 29.00 0.1M
2022-12-19 29.00 30.00 29.30 29.50 0.0M
2022-12-16 29.50 29.85 29.08 29.00 0.0M
2022-12-15 29.50 29.30 29.00 29.50 0.1M
2022-12-14 30.50 30.28 29.00 29.50 0.2M
2022-12-13 23.50 30.00 23.20 30.50 0.7M
2022-12-12 28.00 27.40 27.00 26.50 0.0M
2022-12-09 28.00 27.70 27.49 27.00 0.0M
2022-12-08 28.00 27.88 27.15 27.00 0.0M
2022-12-07 28.00 27.88 27.40 27.00 0.0M
2022-12-06 29.00 29.00 28.10 28.00 0.1M
2022-12-05 29.00 29.01 29.00 29.00 0.1M
2022-12-02 29.00 29.50 29.00 29.00 0.1M
2022-12-01 26.00 29.38 25.75 29.00 0.4M
2022-11-30 26.00 27.00 25.70 26.00 0.0M
2022-11-29 26.50 28.40 25.50 26.00 0.2M
2022-11-28 27.00 26.22 26.00 26.50 0.0M
2022-11-25 27.00 26.90 26.05 27.00 0.0M
2022-11-24 28.00 27.90 26.05 27.00 0.1M
2022-11-23 28.00 27.90 26.75 28.00 0.0M
2022-11-22 28.00 27.30 26.72 28.00 0.0M
2022-11-21 28.00 26.85 26.50 28.00 0.0M
2022-11-18 28.00 26.72 26.72 28.00 0.0M
2022-11-17 28.50 28.60 26.00 28.00 0.1M
2022-11-16 29.00 29.70 28.30 28.50 0.1M
2022-11-15 28.50 30.00 27.72 29.00 0.1M
2022-11-14 28.00 28.30 26.70 28.00 0.1M
2022-11-11 29.00 30.00 27.10 28.00 0.2M
2022-11-10 28.00 29.08 27.10 29.00 0.2M
2022-11-09 26.50 28.30 26.70 28.00 0.1M
2022-11-08 24.00 27.02 23.25 26.50 0.3M
2022-11-07 23.50 24.25 22.00 24.00 0.1M
2022-11-04 22.50 24.25 22.70 23.50 0.2M
2022-11-03 24.00 24.01 21.36 22.50 0.3M
2022-11-02 25.00 25.00 24.00 24.00 0.0M
2022-11-01 24.00 25.80 24.20 25.00 0.1M
2022-10-31 24.50 25.00 23.70 24.00 0.1M
2022-10-28 24.00 25.12 23.50 24.50 0.1M
2022-10-27 24.00 25.00 23.55 24.00 0.0M
2022-10-26 23.50 24.70 23.18 24.00 0.2M
2022-10-25 23.50 23.50 23.05 23.50 0.1M
2022-10-24 23.50 23.50 23.10 23.50 0.0M
2022-10-21 24.00 23.50 23.05 23.50 0.1M
2022-10-20 23.50 23.50 23.00 23.50 0.1M
2022-10-19 23.50 23.85 23.00 23.50 0.0M
2022-10-18 23.50 23.78 23.30 23.50 0.0M
2022-10-17 24.00 23.90 23.28 23.50 0.1M
2022-10-14 23.50 24.11 23.25 24.00 0.1M
2022-10-13 24.00 25.00 23.20 23.50 0.3M
2022-10-12 24.50 24.49 23.05 23.25 0.2M
2022-10-11 26.00 24.60 24.10 24.50 0.1M
2022-10-10 25.00 25.60 24.10 26.00 0.1M
2022-10-07 25.50 25.13 24.30 25.00 0.0M
2022-10-06 27.00 26.10 25.15 25.50 0.1M
2022-10-05 27.00 26.70 26.00 27.00 0.1M
2022-10-04 26.50 28.13 26.00 27.00 0.1M
2022-10-03 25.00 26.50 24.25 26.50 0.2M
2022-09-30 24.50 25.75 23.75 25.00 0.3M
2022-09-29 25.00 24.80 24.00 24.00 0.1M
2022-09-28 24.50 25.30 24.00 25.00 0.1M
2022-09-27 25.00 24.48 24.13 24.50 0.1M
2022-09-26 25.50 26.00 24.10 25.00 0.1M
2022-09-23 25.00 25.80 24.01 24.25 0.3M
2022-09-22 25.50 25.80 24.02 25.00 0.3M
2022-09-21 24.50 26.40 24.80 26.00 0.2M
2022-09-20 25.50 25.21 24.00 24.50 0.3M
2022-09-16 27.25 26.70 25.00 25.50 0.3M
2022-09-15 29.00 29.00 26.52 27.25 0.1M
2022-09-14 29.50 29.40 27.25 27.50 0.1M
2022-09-13 28.50 30.70 29.10 29.50 0.3M
2022-09-12 28.75 29.50 28.00 28.50 0.2M
2022-09-09 28.00 30.00 27.70 28.75 0.5M
2022-09-08 28.75 29.22 28.30 28.50 0.1M
2022-09-07 30.75 30.15 28.00 29.00 0.2M
2022-09-06 31.00 31.00 30.26 31.00 0.1M
2022-09-05 31.00 31.00 30.30 30.75 0.1M
2022-09-02 31.00 31.00 30.60 30.75 0.2M
2022-09-01 32.00 32.00 31.00 30.75 0.3M
2022-08-31 33.50 34.98 31.36 31.50 0.8M
2022-08-30 38.00 38.45 35.10 36.00 0.3M
2022-08-26 38.00 39.00 37.00 38.00 0.1M
2022-08-25 37.50 39.15 37.60 38.00 0.1M
2022-08-24 37.00 38.16 36.56 37.50 0.1M
2022-08-23 40.00 39.13 35.36 37.00 0.3M
2022-08-22 42.00 41.50 39.37 40.50 0.1M
2022-08-19 42.00 42.49 41.67 42.00 0.1M
2022-08-18 43.00 42.75 41.31 42.00 0.1M
2022-08-17 42.50 43.50 41.75 43.00 0.3M
2022-08-16 42.00 43.30 42.00 42.00 0.1M
2022-08-15 43.00 44.90 42.10 42.00 0.3M
2022-08-12 42.00 44.00 41.20 43.00 0.1M
2022-08-11 42.00 42.51 41.20 42.00 0.2M
2022-08-10 42.00 42.70 41.35 42.00 0.1M
2022-08-09 39.00 43.00 39.90 41.50 0.4M
2022-08-08 38.50 39.70 38.20 39.00 0.2M
2022-08-05 37.50 38.75 37.50 38.50 0.2M
2022-08-04 37.50 37.55 37.00 37.50 0.1M
2022-08-03 37.00 37.50 36.63 37.50 0.1M
2022-08-02 36.00 37.75 36.60 37.00 0.3M
2022-08-01 36.00 37.07 36.00 36.00 0.3M
2022-07-29 37.50 37.25 36.00 36.00 0.6M
2022-07-28 38.00 37.90 37.05 37.50 0.5M
2022-07-27 38.50 38.04 37.00 38.00 0.2M
2022-07-26 38.50 38.55 37.75 38.50 0.1M
2022-07-25 39.50 40.25 38.00 38.50 0.2M
2022-07-22 39.00 41.00 39.00 39.50 0.2M
2022-07-21 41.00 41.20 37.26 39.00 0.4M
2022-07-20 40.50 41.30 39.05 41.00 0.2M
2022-07-19 40.50 40.90 39.15 40.00 0.2M
2022-07-18 39.00 42.60 39.06 40.50 0.4M
2022-07-15 38.00 39.25 37.31 39.00 0.4M
2022-07-14 39.25 39.75 37.50 38.25 0.4M
2022-07-13 42.00 43.00 39.00 39.25 0.4M
2022-07-12 41.50 42.46 40.00 40.40 0.7M
2022-07-11 40.50 42.90 39.10 42.00 1.2M
2022-07-08 39.00 38.90 38.00 38.50 0.2M
2022-07-07 39.00 39.64 38.20 39.00 0.3M
2022-07-06 40.00 40.40 38.00 39.00 0.1M
2022-07-05 42.50 43.80 40.00 40.00 0.4M
2022-07-04 41.00 42.90 40.20 41.00 0.3M
2022-07-01 42.00 42.80 40.52 41.00 0.1M
2022-06-30 42.00 43.00 40.00 42.00 0.3M
2022-06-29 44.50 45.00 43.50 43.75 0.2M
2022-06-28 45.00 45.40 44.10 44.50 0.2M
2022-06-27 45.00 46.40 44.35 45.00 0.3M
2022-06-24 45.50 45.90 44.06 45.00 0.1M
2022-06-23 44.00 46.00 43.00 44.00 0.2M
2022-06-22 40.50 45.00 40.00 44.00 0.3M
2022-06-21 40.50 40.40 38.30 39.50 0.2M
2022-06-20 41.50 41.80 40.00 40.50 0.1M
2022-06-17 41.50 42.80 40.55 41.50 0.1M
2022-06-16 43.50 43.35 40.50 41.00 0.1M
2022-06-15 42.50 43.20 41.50 43.50 0.1M
2022-06-14 44.00 43.75 41.65 42.50 0.1M
2022-06-13 46.00 45.70 43.00 44.00 0.1M
2022-06-10 46.00 46.00 44.15 44.50 0.2M
2022-06-09 46.50 46.70 45.50 46.00 0.1M
2022-06-08 46.50 47.55 45.30 46.00 0.2M
2022-06-07 47.00 47.93 45.40 47.00 0.1M
2022-06-06 45.00 49.00 45.40 46.50 0.4M
2022-06-01 43.50 46.62 42.31 45.00 0.3M
2022-05-31 43.50 43.73 42.60 43.50 0.1M
2022-05-30 40.00 44.50 41.00 43.50 0.3M
2022-05-27 40.50 41.89 38.50 40.00 0.1M
2022-05-26 40.50 40.40 39.00 40.50 0.1M
2022-05-25 41.00 41.80 39.75 40.50 0.1M
2022-05-24 41.00 42.70 40.00 41.00 0.2M
2022-05-23 40.50 42.17 40.25 41.00 0.2M
2022-05-20 38.50 41.40 38.75 40.50 0.4M
2022-05-19 36.75 39.00 35.00 39.00 0.3M
2022-05-18 37.00 37.00 35.35 36.25 0.1M
2022-05-17 37.00 36.70 36.00 37.00 0.1M
2022-05-16 38.50 38.70 36.70 37.00 0.2M
2022-05-13 40.50 40.63 37.10 38.50 0.2M
2022-05-12 36.00 40.70 36.90 40.50 0.5M
2022-05-11 36.00 36.79 35.27 36.00 0.1M
2022-05-10 36.00 37.00 35.00 36.00 0.2M
2022-05-09 38.50 37.70 35.10 36.00 0.2M
2022-05-06 39.00 40.00 36.25 38.00 0.4M
2022-05-05 40.50 42.00 39.05 39.70 0.2M
2022-05-04 42.50 42.15 39.05 40.50 0.4M
2022-05-03 42.50 42.70 41.30 42.50 0.1M
2022-04-29 42.50 42.72 41.31 42.50 0.1M
2022-04-28 42.00 43.00 41.30 41.40 0.0M
2022-04-27 44.00 43.60 41.01 42.10 0.4M
2022-04-26 44.50 45.90 43.16 44.00 0.3M
2022-04-25 47.00 46.20 43.00 44.00 0.8M
2022-04-22 47.50 47.50 46.00 47.50 0.2M
2022-04-21 48.00 48.75 46.50 47.50 0.2M
2022-04-20 51.00 50.50 47.13 48.00 0.3M
2022-04-19 57.00 57.00 48.50 51.00 0.6M
2022-04-14 57.00 60.00 56.52 59.00 0.3M
2022-04-13 54.50 57.70 53.00 57.00 0.2M
2022-04-12 52.50 55.22 52.30 54.50 0.2M
2022-04-11 49.00 54.00 48.63 52.50 0.2M
2022-04-08 49.50 49.90 46.00 49.00 0.2M
2022-04-07 49.50 51.00 48.25 49.50 0.1M
2022-04-06 49.50 50.49 48.00 49.50 0.2M
2022-04-05 49.50 51.18 49.00 49.50 0.2M
2022-04-04 49.50 50.85 48.55 49.50 0.3M
2022-04-01 49.50 51.70 48.75 49.50 0.1M
2022-03-31 51.00 50.40 48.60 49.50 0.1M
2022-03-30 52.50 53.00 50.00 51.00 0.0M
2022-03-29 52.50 53.85 51.20 52.50 0.1M
2022-03-28 49.50 53.50 49.10 52.50 0.2M
2022-03-25 50.50 51.00 49.00 49.50 0.1M
2022-03-24 50.00 52.00 48.58 50.50 0.1M
2022-03-23 50.00 50.30 48.58 50.00 0.0M
2022-03-22 51.00 52.00 48.10 50.00 0.1M
2022-03-21 51.00 50.70 50.00 51.00 0.1M
2022-03-18 53.00 53.96 48.50 51.00 0.4M
2022-03-17 51.00 53.00 51.13 53.00 0.1M
2022-03-16 51.50 51.18 48.80 51.00 0.2M
2022-03-15 53.00 52.90 50.60 51.50 0.0M
2022-03-14 53.00 53.90 52.31 53.00 0.1M
2022-03-11 55.50 55.00 52.00 53.00 0.3M
2022-03-10 54.50 54.75 52.05 53.50 0.1M
2022-03-09 57.00 59.42 54.02 54.50 0.3M
2022-03-08 54.00 58.60 53.55 57.00 1.5M
2022-03-07 51.50 55.00 52.00 54.00 0.6M
2022-03-04 56.00 56.40 52.00 52.50 0.1M
2022-03-03 56.00 57.00 55.00 56.00 0.1M
2022-03-02 56.50 57.00 55.00 56.00 0.1M
2022-03-01 56.50 58.00 55.15 56.50 0.1M
2022-02-28 57.50 57.50 56.35 56.50 0.0M
2022-02-25 59.00 60.70 55.60 57.50 0.2M
2022-02-24 57.00 60.02 56.00 59.00 0.6M
2022-02-23 58.00 58.10 56.30 57.00 0.1M
2022-02-22 58.50 59.20 57.00 58.00 0.1M
2022-02-21 59.00 60.00 57.00 58.50 0.1M
2022-02-18 58.00 60.00 56.75 59.00 0.3M
2022-02-17 58.00 59.00 56.16 57.50 0.1M
2022-02-16 58.00 59.00 56.15 57.50 0.0M
2022-02-15 57.00 60.00 57.75 58.00 0.1M
2022-02-14 55.00 57.00 53.76 56.00 0.1M
2022-02-11 54.50 55.90 53.85 55.00 0.1M
2022-02-10 56.50 56.00 53.36 54.50 0.1M
2022-02-09 56.50 56.30 55.15 56.50 0.0M
2022-02-08 56.50 56.63 55.80 56.50 0.0M
2022-02-07 56.50 56.80 55.76 56.50 0.0M
2022-02-04 56.50 55.90 55.30 56.50 0.0M
2022-02-03 56.50 55.95 55.10 56.50 0.0M
2022-02-02 56.50 55.76 55.75 56.50 0.0M
2022-02-01 56.50 56.90 55.55 56.50 0.0M
2022-01-31 55.50 56.45 55.10 56.50 0.1M
2022-01-28 56.50 55.75 55.00 55.50 0.1M
2022-01-27 56.50 56.70 53.00 54.50 0.2M
2022-01-26 56.00 57.50 55.35 56.50 0.0M
2022-01-25 56.00 56.00 55.20 55.50 0.1M
2022-01-24 58.00 57.48 55.05 55.50 0.1M
2022-01-21 60.50 60.33 57.75 58.00 0.6M
2022-01-20 58.50 62.50 59.80 60.50 0.4M
2022-01-19 57.00 59.85 56.55 58.50 0.0M
2022-01-18 57.00 57.90 56.30 57.00 0.1M
2022-01-17 58.00 58.33 57.00 57.00 0.1M
2022-01-14 58.50 58.45 57.25 58.00 0.0M
2022-01-13 58.50 58.00 57.00 58.00 0.0M
2022-01-12 58.00 58.00 57.10 58.00 0.1M
2022-01-11 59.00 58.70 56.25 57.50 0.0M
2022-01-10 59.00 59.22 57.10 59.00 0.0M
2022-01-07 59.50 59.50 58.28 59.00 0.1M
2022-01-06 57.00 60.34 56.91 59.50 0.3M
2022-01-05 56.50 58.90 56.88 57.00 0.2M
2022-01-04 56.50 56.67 55.00 55.50 0.2M