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
2023-12-29 43.00 45.00 43.20 44.00 0.2M
2023-12-28 43.00 45.94 42.00 42.90 0.5M
2023-12-27 41.00 45.00 40.22 43.00 0.5M
2023-12-22 38.00 41.00 38.22 40.50 0.2M
2023-12-21 36.00 38.15 35.53 37.50 0.3M
2023-12-20 35.00 36.90 34.24 36.00 0.5M
2023-12-19 36.50 36.00 34.02 35.00 0.1M
2023-12-18 35.00 37.00 34.55 35.50 0.1M
2023-12-15 35.00 36.00 34.31 35.00 0.2M
2023-12-14 33.00 36.00 32.37 35.00 0.7M
2023-12-13 35.50 35.85 32.20 33.00 0.3M
2023-12-12 35.50 36.00 35.05 35.50 0.2M
2023-12-11 38.00 38.70 34.15 35.50 0.5M
2023-12-08 39.00 39.90 37.50 38.00 0.1M
2023-12-07 36.00 39.90 36.48 39.00 0.5M
2023-12-06 36.50 36.88 34.50 36.00 0.2M
2023-12-05 37.50 38.30 36.10 37.00 0.3M
2023-12-04 37.00 39.00 36.15 37.50 0.5M
2023-12-01 35.00 37.90 35.63 37.00 0.3M
2023-11-30 34.00 37.48 34.90 35.50 0.5M
2023-11-29 32.25 34.74 31.81 34.00 0.3M
2023-11-28 30.50 32.00 30.00 32.25 0.9M
2023-11-27 31.50 31.30 29.50 30.10 0.7M
2023-11-24 32.50 32.00 31.00 31.50 0.1M
2023-11-23 34.00 33.49 31.21 32.50 0.2M
2023-11-22 34.00 35.00 32.54 34.00 0.1M
2023-11-21 33.00 34.80 33.00 34.00 0.5M
2023-11-20 31.50 31.93 31.00 31.50 0.1M
2023-11-17 32.50 33.00 30.25 31.50 0.3M
2023-11-16 32.50 33.00 32.15 32.50 0.1M
2023-11-15 32.50 32.41 31.30 32.50 0.1M
2023-11-14 34.50 33.00 30.00 32.50 0.3M
2023-11-13 35.00 34.35 33.38 34.50 0.0M
2023-11-10 35.00 34.35 34.35 35.00 0.0M
2023-11-09 35.00 35.25 34.33 35.00 0.0M
2023-11-08 35.00 35.57 34.00 35.00 0.1M
2023-11-07 35.00 35.70 34.00 35.00 0.0M
2023-11-06 35.00 35.70 34.51 35.00 0.0M
2023-11-03 34.00 35.90 34.25 35.00 0.1M
2023-11-02 34.00 34.95 33.85 34.00 0.0M
2023-11-01 36.00 35.50 33.70 34.00 0.2M
2023-10-31 37.00 36.36 35.50 36.00 0.1M
2023-10-30 34.00 37.70 33.62 37.00 0.2M
2023-10-27 34.50 35.00 33.53 34.00 0.1M
2023-10-26 36.00 36.47 34.13 35.00 0.1M
2023-10-25 37.00 36.73 35.25 36.00 0.0M
2023-10-24 38.50 38.50 36.32 37.00 0.1M
2023-10-23 38.50 39.94 37.00 38.50 0.1M
2023-10-20 38.50 39.70 37.00 38.50 0.2M
2023-10-19 36.00 39.70 36.25 35.00 0.2M
2023-10-18 36.00 36.50 34.16 35.00 0.2M
2023-10-17 36.00 37.15 35.00 36.00 0.1M
2023-10-16 36.00 36.75 34.04 35.00 0.2M
2023-10-13 34.00 36.98 33.30 36.00 0.3M
2023-10-12 31.50 34.80 31.21 34.00 0.3M
2023-10-11 28.50 31.95 28.33 31.00 0.2M
2023-10-10 28.50 28.69 28.65 28.50 0.0M
2023-10-09 27.00 29.00 27.45 28.50 0.4M
2023-10-06 27.25 29.00 26.60 27.00 0.2M
2023-10-05 26.75 26.75 25.60 26.25 0.3M
2023-10-04 26.75 26.83 26.23 26.75 0.0M
2023-10-03 26.50 26.87 26.00 26.75 0.0M
2023-10-02 26.50 26.50 26.00 26.50 0.0M
2023-09-29 27.50 27.65 26.00 26.50 0.2M
2023-09-28 27.00 29.36 26.30 27.50 0.3M
2023-09-27 27.00 27.11 26.60 27.00 0.1M
2023-09-26 27.00 27.98 27.07 27.00 0.1M
2023-09-25 27.00 27.90 26.90 27.00 0.1M
2023-09-22 26.00 28.00 26.90 27.00 0.0M
2023-09-21 27.00 26.90 26.10 26.00 0.4M
2023-09-20 26.50 27.80 25.60 27.00 0.4M
2023-09-19 24.00 26.90 24.90 26.50 0.3M
2023-09-18 22.50 25.00 22.37 24.00 0.4M
2023-09-15 22.50 22.95 22.01 22.50 0.1M
2023-09-14 22.50 22.95 22.27 22.50 0.1M
2023-09-13 23.00 22.80 22.15 22.50 0.2M
2023-09-12 23.00 23.90 22.63 23.00 0.0M
2023-09-11 23.50 23.63 22.52 23.00 0.0M
2023-09-08 24.00 24.75 23.00 23.50 0.1M
2023-09-07 24.00 25.00 23.13 24.00 0.1M
2023-09-06 24.00 25.00 23.21 23.50 0.2M
2023-09-05 25.00 24.44 23.20 24.00 0.2M
2023-09-04 24.00 26.00 25.00 25.00 0.2M
2023-09-01 24.00 24.76 23.35 24.00 0.2M
2023-08-31 23.00 25.54 22.90 24.00 0.8M
2023-08-30 22.50 23.00 22.16 22.50 0.1M
2023-08-29 21.50 22.50 21.01 22.50 0.2M
2023-08-25 21.50 22.00 21.01 21.50 0.1M
2023-08-24 21.50 22.60 21.00 21.50 0.2M
2023-08-23 21.50 22.00 21.10 21.50 0.2M
2023-08-22 22.00 23.00 21.20 21.50 0.2M
2023-08-21 21.50 22.00 21.51 22.00 0.1M
2023-08-18 22.75 22.01 21.00 21.50 0.4M
2023-08-17 22.75 22.60 22.00 22.75 0.0M
2023-08-16 22.25 23.00 21.60 22.50 0.1M
2023-08-15 23.00 22.07 21.16 21.75 0.2M
2023-08-14 23.00 23.00 22.00 23.00 0.1M
2023-08-11 23.00 23.12 22.16 23.00 0.0M
2023-08-10 22.00 23.50 21.61 23.00 0.1M
2023-08-09 22.50 23.00 21.15 22.00 0.3M
2023-08-08 24.00 24.41 22.00 22.50 0.3M
2023-08-07 25.00 25.45 23.25 24.00 0.3M
2023-08-04 24.50 25.80 24.31 25.00 0.1M
2023-08-03 25.50 25.50 24.10 24.50 0.1M
2023-08-02 27.50 27.30 25.00 25.50 0.3M
2023-08-01 26.00 28.00 26.40 27.00 0.2M
2023-07-31 24.00 27.90 24.30 26.00 0.6M
2023-07-28 22.50 24.00 22.15 23.00 0.0M
2023-07-27 24.00 24.45 22.15 22.50 0.6M
2023-07-26 24.00 24.90 23.00 24.00 0.0M
2023-07-25 24.00 25.00 23.30 25.00 0.0M
2023-07-24 24.50 24.30 23.25 24.00 0.1M
2023-07-21 24.50 25.00 23.50 24.50 0.1M
2023-07-20 25.50 26.25 23.30 24.50 0.3M
2023-07-19 24.00 25.00 23.31 24.00 0.0M
2023-07-18 23.50 25.00 23.31 24.00 0.0M
2023-07-17 23.00 25.00 22.70 23.50 0.1M
2023-07-14 23.00 23.69 23.00 23.00 0.0M
2023-07-13 23.50 24.00 22.30 23.00 0.6M
2023-07-12 25.00 25.00 23.04 23.50 0.3M
2023-07-11 25.00 25.70 24.51 25.00 0.1M
2023-07-10 25.00 25.18 24.00 25.00 0.0M
2023-07-07 24.50 25.00 24.02 25.00 0.0M
2023-07-06 25.00 25.18 24.05 24.50 0.1M
2023-07-05 24.50 25.18 24.10 25.00 0.1M
2023-07-04 25.50 25.65 24.67 24.50 0.1M
2023-07-03 26.00 25.70 25.04 26.00 0.0M
2023-06-30 25.50 25.44 24.00 26.00 0.0M
2023-06-29 25.50 26.15 24.40 25.50 0.0M
2023-06-28 25.50 25.65 25.30 25.00 0.2M
2023-06-27 25.00 26.00 24.40 25.00 0.0M
2023-06-26 25.50 25.00 24.38 25.00 0.0M
2023-06-23 26.00 25.50 24.00 25.00 0.2M
2023-06-22 26.00 26.19 25.00 26.00 0.0M
2023-06-21 26.50 26.22 25.01 26.00 0.1M
2023-06-20 26.50 27.00 25.58 26.00 0.1M
2023-06-19 27.50 26.25 26.25 26.00 0.0M
2023-06-16 26.50 26.75 26.21 26.50 0.1M
2023-06-15 26.50 26.89 26.15 26.50 0.1M
2023-06-14 26.50 26.02 25.50 26.50 0.0M
2023-06-13 26.50 26.02 26.02 26.50 0.0M
2023-06-12 26.50 26.02 26.02 26.50 0.0M
2023-06-09 27.50 26.75 26.00 26.50 0.0M
2023-06-08 27.50 27.00 26.00 26.50 0.1M
2023-06-07 27.50 28.10 26.02 27.50 0.0M
2023-06-06 27.50 27.33 26.03 26.75 0.0M
2023-06-05 27.50 27.34 26.03 26.75 0.0M
2023-06-02 28.50 27.01 27.00 26.75 0.0M
2023-06-01 28.50 27.34 27.01 27.25 0.1M
2023-05-31 27.25 27.39 27.01 27.25 0.0M
2023-05-30 27.25 27.45 27.00 27.30 0.1M
2023-05-26 27.25 27.47 27.00 27.25 0.1M
2023-05-25 30.00 29.90 27.00 27.25 0.3M
2023-05-24 30.50 30.50 29.00 30.00 0.1M
2023-05-23 31.00 31.50 29.00 30.00 0.1M
2023-05-22 31.50 31.90 30.00 31.00 0.0M
2023-05-19 32.00 31.50 31.00 32.00 0.0M
2023-05-18 31.50 32.20 31.00 32.00 0.0M
2023-05-17 32.00 32.20 31.17 32.00 0.0M
2023-05-16 32.00 32.22 32.00 32.00 0.1M
2023-05-15 32.00 32.80 31.10 32.00 0.0M
2023-05-12 32.50 32.01 31.00 32.00 0.2M
2023-05-11 34.00 33.10 31.00 32.50 0.0M
2023-05-10 34.00 35.00 33.00 34.00 0.1M
2023-05-09 31.00 31.05 30.15 31.00 0.0M
2023-05-05 30.75 31.20 30.00 30.75 0.0M
2023-05-04 29.25 31.50 29.50 31.25 0.1M
2023-05-03 27.50 30.00 27.99 29.25 0.1M
2023-05-02 28.50 28.49 27.15 27.50 0.0M
2023-04-28 28.75 29.50 28.00 28.50 0.1M
2023-04-27 28.50 28.80 28.15 28.75 0.1M
2023-04-26 28.50 28.33 28.33 28.50 0.0M
2023-04-25 28.50 28.99 28.31 28.50 0.0M
2023-04-24 28.50 29.00 28.00 28.50 0.0M
2023-04-21 28.25 28.90 27.30 28.50 0.1M
2023-04-20 29.50 29.50 28.00 28.75 0.3M
2023-04-19 34.00 33.15 26.26 29.50 1.4M
2023-04-18 34.00 34.70 33.00 34.00 0.1M
2023-04-17 34.50 35.00 33.37 34.00 0.2M
2023-04-14 34.50 36.00 34.05 34.50 0.4M
2023-04-13 31.50 35.98 30.81 34.50 0.8M
2023-04-12 31.50 33.17 30.71 31.50 0.2M
2023-04-11 32.00 33.00 30.60 31.50 0.1M
2023-04-06 32.00 32.50 31.15 32.00 0.2M
2023-04-05 29.50 34.50 29.30 32.00 0.9M
2023-04-04 28.75 30.45 28.00 29.50 0.4M
2023-04-03 30.25 31.50 28.63 28.75 0.1M
2023-03-31 30.25 30.25 29.05 30.25 0.1M
2023-03-30 30.25 30.00 29.00 30.00 0.0M
2023-03-29 30.50 30.25 29.50 30.25 0.1M
2023-03-28 30.75 30.20 29.50 30.50 0.0M
2023-03-27 30.25 30.44 29.60 30.50 0.1M
2023-03-24 30.25 30.90 29.65 30.25 0.1M
2023-03-23 31.00 30.70 29.62 30.25 0.0M
2023-03-22 30.25 30.90 29.50 30.50 0.1M
2023-03-21 31.00 31.50 29.00 30.00 0.2M
2023-03-20 30.00 32.00 29.57 31.00 0.5M
2023-03-17 30.00 30.25 29.55 30.00 0.1M
2023-03-16 30.00 31.00 29.42 30.00 0.0M
2023-03-15 30.00 29.99 29.42 30.00 0.0M
2023-03-14 30.00 30.25 29.42 30.00 0.1M
2023-03-13 30.50 30.25 29.00 30.00 0.1M
2023-03-10 30.50 30.25 30.00 30.00 0.0M
2023-03-09 31.00 30.89 30.25 30.50 0.0M
2023-03-08 31.50 31.10 30.07 31.00 0.1M
2023-03-07 31.50 31.63 31.10 31.50 0.0M
2023-03-06 31.50 31.63 31.00 31.50 0.0M
2023-03-03 30.50 31.95 30.70 31.50 0.2M
2023-03-02 31.00 31.40 30.40 30.50 0.0M
2023-03-01 31.50 31.40 31.00 31.50 0.0M
2023-02-28 31.75 31.40 30.15 31.50 0.0M
2023-02-27 31.75 31.77 31.30 31.75 0.1M
2023-02-24 31.75 32.49 31.75 31.75 0.1M
2023-02-23 31.75 31.30 31.25 31.75 0.0M
2023-02-22 33.00 32.80 31.25 31.75 0.1M
2023-02-21 33.00 33.00 32.56 33.00 0.1M
2023-02-20 33.00 33.00 32.56 33.00 0.0M
2023-02-17 33.50 33.55 32.52 33.00 0.1M
2023-02-16 33.00 33.90 32.00 33.50 0.3M
2023-02-15 33.00 32.55 32.50 33.00 0.0M
2023-02-14 32.50 33.00 32.55 33.00 0.3M
2023-02-13 32.50 32.80 32.37 32.50 0.1M
2023-02-10 32.50 32.85 32.00 32.50 0.0M
2023-02-09 32.50 32.45 32.30 32.50 0.0M
2023-02-08 32.50 33.00 32.12 32.50 0.3M
2023-02-07 35.50 35.02 32.02 32.50 0.3M
2023-02-06 36.00 36.40 35.00 35.50 0.2M
2023-02-03 37.50 36.70 35.50 36.00 0.0M
2023-02-02 37.00 38.00 36.25 36.50 0.1M
2023-02-01 37.50 37.70 36.50 37.00 0.0M
2023-01-31 36.50 37.25 36.50 37.50 0.0M
2023-01-30 38.00 37.70 37.00 36.50 0.0M
2023-01-27 38.00 38.30 37.00 38.00 0.2M
2023-01-26 38.00 38.55 37.50 38.00 0.0M
2023-01-25 38.00 39.06 37.50 38.00 0.2M
2023-01-24 38.00 38.99 38.22 38.00 0.0M
2023-01-23 38.00 39.00 38.00 38.00 0.0M
2023-01-20 38.00 39.00 38.00 38.00 0.1M
2023-01-19 38.50 39.00 38.50 38.00 0.2M
2023-01-18 37.00 39.00 36.50 38.50 0.2M
2023-01-17 33.50 38.40 35.00 37.00 0.3M
2023-01-16 33.00 35.00 33.70 33.50 0.1M
2023-01-13 32.50 34.00 32.75 33.00 0.2M
2023-01-12 32.50 32.90 32.33 32.50 0.1M
2023-01-11 32.50 32.85 32.00 32.50 0.1M
2023-01-10 33.00 33.40 32.75 32.50 0.0M
2023-01-09 33.00 33.90 32.10 33.00 0.9M
2023-01-06 31.00 33.50 31.61 33.00 0.8M
2023-01-05 32.00 32.95 30.25 31.00 0.2M
2023-01-04 30.00 32.50 30.70 32.00 0.4M
2023-01-03 30.75 31.00 30.00 30.00 0.2M