北欧斯安银行A

SEBa
🏛️ 英国 →
185.18
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
2021-12-30 125.80 126.05 125.50 125.55 0.1M
2021-12-29 125.85 126.12 125.10 126.12 0.2M
2021-12-23 122.05 124.75 122.05 123.67 0.8M
2021-12-22 122.50 122.50 121.00 121.03 0.7M
2021-12-21 121.55 122.55 121.25 122.00 0.9M
2021-12-20 119.50 123.10 119.35 120.33 1.0M
2021-12-17 123.80 123.95 122.00 122.28 1.1M
2021-12-16 125.35 126.40 123.85 124.53 0.4M
2021-12-15 127.10 127.10 122.15 123.83 1.6M
2021-12-14 128.35 129.05 126.75 127.08 0.1M
2021-12-13 129.75 130.75 127.85 128.90 0.3M
2021-12-10 129.25 130.55 128.30 130.55 1.4M
2021-12-09 131.85 131.85 128.65 129.47 0.3M
2021-12-08 134.60 134.75 130.80 131.45 0.3M
2021-12-07 134.85 136.15 134.85 134.88 0.3M
2021-12-06 132.55 134.45 132.06 133.80 2.3M
2021-12-03 134.05 134.60 131.00 131.25 0.2M
2021-12-02 132.30 133.25 131.40 133.15 0.1M
2021-12-01 132.70 133.80 132.35 132.65 0.4M
2021-11-30 129.80 132.55 128.95 132.45 0.5M
2021-11-29 130.50 132.85 130.15 132.25 0.5M
2021-11-26 132.95 133.15 128.95 129.05 0.4M
2021-11-25 137.75 138.60 137.70 137.93 0.8M
2021-11-24 137.55 138.85 137.50 138.55 0.3M
2021-11-23 137.25 137.65 135.75 137.12 0.1M
2021-11-22 136.00 138.25 136.00 137.32 11.9M
2021-11-19 136.65 136.75 133.85 135.40 0.2M
2021-11-18 135.95 136.75 135.50 136.03 0.2M
2021-11-17 139.35 139.35 135.15 136.38 0.1M
2021-11-16 139.55 139.55 138.20 139.40 0.2M
2021-11-15 137.20 139.00 137.05 138.62 0.1M
2021-11-12 140.90 141.35 139.35 140.72 0.3M
2021-11-11 140.95 141.80 140.90 141.00 0.4M
2021-11-10 140.25 140.70 139.45 140.38 8.0M
2021-11-09 140.25 140.95 139.20 140.47 4.7M
2021-11-08 139.55 141.60 139.40 140.93 0.4M
2021-11-05 138.65 140.40 138.38 138.38 0.0M
2021-11-04 139.95 140.55 138.05 138.38 0.6M
2021-11-03 136.35 139.50 136.30 138.25 0.3M
2021-11-02 135.90 137.10 135.35 137.05 0.1M
2021-11-01 135.10 136.80 134.65 136.30 0.1M
2021-10-29 134.50 134.95 133.45 134.68 0.3M
2021-10-28 136.00 136.70 135.20 136.50 0.0M
2021-10-27 135.95 136.50 135.45 135.90 0.1M
2021-10-26 137.60 137.75 136.30 137.57 0.4M
2021-10-25 138.00 139.40 138.00 139.35 0.3M
2021-10-22 135.40 138.50 135.40 138.18 1.3M
2021-10-21 132.40 135.45 131.85 134.97 1.1M
2021-10-20 131.55 132.60 129.65 131.50 1.0M
2021-10-19 129.25 130.70 128.80 130.50 0.4M
2021-10-18 129.00 130.85 128.60 130.15 0.4M
2021-10-15 127.50 128.90 127.45 127.78 0.2M
2021-10-14 126.50 127.50 126.35 126.55 1.1M
2021-10-13 126.05 126.30 125.15 126.03 0.3M
2021-10-12 124.60 126.45 124.10 125.88 0.1M
2021-10-11 125.75 126.45 125.10 125.65 0.2M
2021-10-08 125.85 126.25 125.05 125.42 0.2M
2021-10-07 124.90 126.65 124.70 126.12 0.1M
2021-10-06 124.70 124.70 122.55 124.40 0.1M
2021-10-05 123.20 124.65 123.20 123.60 1.9M
2021-10-04 124.60 124.85 122.75 122.75 0.0M
2021-10-01 121.45 124.90 121.30 123.92 0.2M
2021-09-30 124.65 124.70 123.45 124.42 1.0M
2021-09-29 123.65 124.70 123.45 123.67 0.1M
2021-09-28 125.60 126.15 123.05 123.15 1.1M
2021-09-27 124.05 125.50 123.85 125.12 0.5M
2021-09-24 123.75 124.30 122.80 122.97 0.6M
2021-09-23 121.55 124.10 121.50 122.95 0.0M
2021-09-22 120.45 120.75 119.80 120.12 0.1M
2021-09-21 120.25 120.50 118.45 118.67 0.3M
2021-09-20 121.50 121.50 119.20 120.22 0.3M
2021-09-17 123.70 124.15 122.60 123.65 0.1M
2021-09-16 121.85 123.15 121.35 122.97 0.2M
2021-09-15 120.55 122.15 120.55 122.03 0.8M
2021-09-14 121.25 121.50 120.40 121.22 0.1M
2021-09-13 120.35 121.50 120.35 120.55 1.2M
2021-09-10 120.80 120.90 119.40 119.97 0.8M
2021-09-09 118.15 121.85 117.85 121.33 1.0M
2021-09-08 119.60 120.07 119.05 119.45 0.6M
2021-09-07 120.65 120.90 119.80 120.33 0.1M
2021-09-06 119.25 120.85 119.25 120.12 0.1M
2021-09-03 120.60 120.60 118.30 118.65 0.1M
2021-09-02 117.80 119.20 117.75 118.22 0.2M
2021-09-01 117.10 117.70 116.95 117.15 0.1M
2021-08-31 117.35 117.35 115.50 116.12 0.1M
2021-08-27 117.30 117.65 117.20 117.60 0.1M
2021-08-26 116.80 117.69 116.60 116.88 0.2M
2021-08-25 116.25 117.33 116.25 117.33 0.1M
2021-08-24 116.85 117.10 115.85 115.88 0.1M
2021-08-23 117.55 117.55 116.00 116.00 0.2M
2021-08-20 114.20 116.70 114.15 116.47 0.1M
2021-08-19 114.30 115.05 113.40 114.45 0.2M
2021-08-18 117.45 117.75 115.60 116.22 0.0M
2021-08-17 117.05 117.70 116.90 117.10 0.6M
2021-08-16 118.40 119.15 117.25 117.60 0.1M
2021-08-13 119.05 119.90 118.85 119.10 0.2M
2021-08-12 119.15 119.50 118.45 119.22 0.2M
2021-08-11 119.60 119.60 118.65 119.55 0.3M
2021-08-10 118.60 119.25 118.05 118.92 0.1M
2021-08-09 118.20 119.35 118.05 118.62 0.2M
2021-08-06 119.15 119.45 118.50 119.45 0.1M
2021-08-05 117.95 119.47 117.95 119.47 0.1M
2021-08-04 117.85 118.25 117.45 117.72 0.1M
2021-08-03 116.85 117.90 116.60 117.60 0.1M
2021-08-02 117.00 117.55 116.70 117.28 1.0M
2021-07-30 116.45 116.95 115.20 116.90 0.2M
2021-07-29 115.75 116.80 115.50 116.78 0.2M
2021-07-28 115.45 116.40 114.93 116.25 0.1M
2021-07-27 115.30 115.45 114.30 114.78 0.1M
2021-07-26 114.75 115.70 113.95 115.65 0.3M
2021-07-23 113.90 114.85 113.50 113.83 0.1M
2021-07-22 115.15 115.45 113.70 113.90 0.2M
2021-07-21 113.95 114.65 112.65 114.30 0.1M
2021-07-20 112.95 113.50 111.15 113.12 0.1M
2021-07-19 116.15 116.15 112.45 112.45 0.2M
2021-07-16 118.40 118.75 117.00 117.90 0.2M
2021-07-15 117.50 117.85 114.90 115.90 0.4M
2021-07-14 112.60 113.95 112.45 113.88 0.2M
2021-07-13 112.70 113.45 112.35 112.88 0.3M
2021-07-12 111.95 112.90 111.15 112.90 0.0M
2021-07-09 111.05 112.00 109.95 110.97 0.1M
2021-07-08 111.10 111.20 109.65 109.95 0.1M
2021-07-07 111.15 111.95 110.45 110.90 0.2M
2021-07-06 112.25 112.25 110.20 110.80 0.1M
2021-07-05 111.05 112.25 110.95 112.12 0.0M
2021-07-02 111.85 112.10 110.90 111.92 0.3M
2021-07-01 111.20 111.60 110.65 111.03 2.7M
2021-06-30 111.40 111.40 109.25 110.30 0.2M
2021-06-29 112.30 112.70 111.30 111.42 0.1M
2021-06-28 113.55 113.90 111.60 112.08 0.6M
2021-06-24 111.55 113.45 111.55 113.40 0.2M
2021-06-23 111.15 111.90 110.85 111.20 0.1M
2021-06-22 110.30 111.50 110.12 110.12 2.5M
2021-06-21 107.15 109.70 106.70 108.65 0.1M
2021-06-18 109.55 110.05 108.15 108.53 0.3M
2021-06-17 109.25 111.75 109.25 110.25 0.1M
2021-06-16 109.90 109.90 108.50 108.50 0.1M
2021-06-15 109.10 109.60 108.92 108.92 0.1M
2021-06-14 109.00 109.50 108.40 108.88 0.1M
2021-06-11 108.20 109.00 107.70 108.12 0.1M
2021-06-10 108.00 108.86 107.95 107.95 0.1M
2021-06-09 108.75 109.05 107.85 108.38 0.3M
2021-06-08 109.05 109.20 108.10 108.50 0.2M
2021-06-07 108.25 108.80 107.90 108.15 0.1M
2021-06-04 109.10 109.50 107.90 108.67 0.1M
2021-06-03 108.15 108.95 107.60 108.35 0.1M
2021-06-02 107.75 108.65 107.35 107.72 0.3M
2021-06-01 106.55 107.55 106.55 106.60 0.2M
2021-05-28 106.65 107.55 106.30 106.62 0.1M
2021-05-27 106.45 107.60 106.35 106.88 0.8M
2021-05-26 108.25 108.25 105.65 106.33 1.1M
2021-05-25 109.30 110.65 109.00 110.33 0.1M
2021-05-24 110.55 110.65 108.85 109.53 0.1M
2021-05-21 109.25 110.05 108.80 109.62 0.1M
2021-05-20 108.50 109.15 107.60 108.80 0.0M
2021-05-19 107.90 109.55 107.60 107.67 0.2M
2021-05-18 109.75 109.80 108.70 109.22 0.1M
2021-05-17 109.75 109.75 108.25 108.62 0.2M
2021-05-14 108.25 110.30 107.75 109.42 0.1M
2021-05-12 107.25 107.83 106.80 107.83 0.1M
2021-05-11 108.65 108.90 107.45 107.83 0.2M
2021-05-10 109.55 110.05 108.65 110.05 0.4M
2021-05-07 110.20 110.45 108.60 109.15 0.6M
2021-05-06 109.75 110.35 108.35 109.78 0.1M
2021-05-05 108.65 109.80 108.54 109.38 0.2M
2021-05-04 108.75 108.85 107.05 107.17 0.1M
2021-04-30 108.55 109.85 108.55 109.03 0.2M
2021-04-29 108.30 111.05 108.25 109.03 0.7M
2021-04-28 107.05 107.55 104.10 106.28 0.8M
2021-04-27 105.50 106.35 104.15 105.28 0.3M
2021-04-26 104.15 105.65 103.80 105.58 1.1M
2021-04-23 103.15 104.40 102.95 104.33 0.5M
2021-04-22 103.90 103.95 102.75 102.75 0.2M
2021-04-21 104.65 105.20 102.95 103.80 1.8M
2021-04-20 106.60 106.65 103.20 103.30 0.6M
2021-04-19 107.90 107.90 106.60 106.72 0.3M
2021-04-16 106.15 108.20 106.10 107.22 0.2M
2021-04-15 106.20 106.90 105.70 106.25 0.0M
2021-04-14 107.90 108.00 106.25 107.08 0.2M
2021-04-13 108.55 109.20 107.70 108.47 0.2M
2021-04-12 108.15 108.65 107.60 108.08 1.9M
2021-04-09 108.10 108.35 107.10 108.08 5.5M
2021-04-08 108.40 108.90 107.50 107.62 0.2M
2021-04-07 107.15 108.55 107.15 108.03 6.2M
2021-04-06 107.80 108.15 106.65 107.58 2.8M
2021-04-01 105.95 107.00 105.85 106.38 0.6M
2021-03-31 107.60 108.20 106.15 106.38 0.3M
2021-03-30 110.35 111.55 110.35 111.12 0.5M
2021-03-29 109.50 110.35 109.20 109.20 0.1M
2021-03-26 108.55 109.35 108.30 108.65 0.7M
2021-03-25 108.90 109.30 107.25 107.95 1.0M
2021-03-24 105.70 109.30 105.70 108.85 5.2M
2021-03-23 105.50 106.55 105.35 105.72 1.7M
2021-03-22 105.70 106.85 105.70 106.08 0.1M
2021-03-19 105.60 107.25 105.40 106.78 0.7M
2021-03-18 106.15 106.30 105.35 106.08 0.4M
2021-03-17 105.55 106.15 104.90 105.28 0.3M
2021-03-16 106.80 106.85 105.20 105.33 1.5M
2021-03-15 106.45 107.25 105.60 106.40 1.6M
2021-03-12 105.70 106.65 105.60 105.80 0.2M
2021-03-11 105.50 105.95 104.55 105.38 0.2M
2021-03-10 104.75 105.35 104.45 105.28 0.3M
2021-03-09 105.65 105.95 104.38 105.33 0.4M
2021-03-08 103.20 105.80 103.15 105.38 1.1M
2021-03-05 102.05 103.05 101.10 102.45 0.5M
2021-03-04 100.95 102.60 100.85 102.08 2.2M
2021-03-03 100.05 100.80 99.76 100.37 0.2M
2021-03-02 98.90 100.00 98.90 99.29 0.4M
2021-03-01 97.44 99.14 97.44 98.67 0.2M
2021-02-26 97.14 99.04 96.96 97.30 3.8M
2021-02-25 98.62 99.78 98.38 99.41 0.4M
2021-02-24 96.52 97.52 96.52 96.84 0.4M
2021-02-23 97.20 97.58 95.68 96.39 0.1M
2021-02-22 96.78 97.30 96.52 97.21 0.1M
2021-02-19 96.40 97.02 95.98 96.27 0.4M
2021-02-18 96.34 96.80 95.74 96.66 0.1M
2021-02-17 97.48 97.72 96.12 96.20 0.5M
2021-02-16 96.82 97.91 96.48 97.91 0.4M
2021-02-15 94.92 96.90 94.80 96.83 0.4M
2021-02-12 94.12 94.38 93.50 93.95 2.7M
2021-02-11 94.12 94.48 93.46 94.06 0.7M
2021-02-10 93.22 94.54 93.10 93.74 0.3M
2021-02-09 93.46 94.20 93.17 93.17 0.8M
2021-02-08 92.36 94.44 92.36 93.79 0.5M
2021-02-05 93.54 93.54 92.24 92.27 0.2M
2021-02-04 92.00 93.88 91.98 93.72 0.4M
2021-02-03 92.20 92.58 91.14 91.32 0.4M
2021-02-02 92.40 92.40 91.06 91.32 0.8M
2021-02-01 91.16 92.43 90.44 92.43 0.3M
2021-01-29 92.08 93.14 91.18 92.04 0.4M
2021-01-28 92.32 93.00 89.04 92.42 0.4M
2021-01-27 94.38 94.94 92.10 92.12 0.8M
2021-01-26 91.00 92.16 90.54 91.96 0.1M
2021-01-25 92.74 92.78 90.54 90.96 1.6M
2021-01-22 91.54 93.08 91.54 92.66 1.6M
2021-01-21 90.80 92.90 90.62 92.56 2.5M
2021-01-20 89.60 90.50 89.02 89.73 7.5M
2021-01-19 90.54 91.76 89.28 89.72 0.1M
2021-01-18 88.78 89.30 88.54 88.69 0.1M
2021-01-15 88.86 89.98 88.64 88.82 0.4M
2021-01-14 87.44 89.38 87.44 89.26 0.2M
2021-01-13 86.78 87.42 86.30 86.94 0.5M
2021-01-12 85.62 87.16 84.94 86.79 0.3M
2021-01-11 85.92 86.28 84.78 85.22 0.7M
2021-01-08 87.80 87.80 85.80 86.43 0.8M
2021-01-07 85.18 88.00 84.52 87.80 0.7M
2021-01-06 84.13 84.35 84.13 84.35 0.0M
2021-01-05 84.52 84.90 83.80 84.35 0.0M
2021-01-04 84.50 85.46 84.22 84.35 0.5M