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
2023-12-29 138.30 139.25 138.00 138.00 0.3M
2023-12-28 138.50 138.75 137.85 138.30 0.1M
2023-12-27 136.85 138.50 136.85 138.32 0.1M
2023-12-22 135.90 136.25 135.72 135.72 2.1M
2023-12-21 136.30 136.50 135.65 135.65 1.7M
2023-12-20 135.40 137.75 135.40 136.65 0.2M
2023-12-19 136.45 136.95 135.95 136.35 0.7M
2023-12-18 135.85 137.25 135.75 137.25 0.6M
2023-12-15 135.95 137.65 135.95 136.50 0.1M
2023-12-14 134.65 136.20 134.45 135.18 0.3M
2023-12-13 134.80 134.85 133.20 133.20 0.5M
2023-12-12 135.15 136.10 134.70 135.68 0.7M
2023-12-11 133.45 134.70 132.90 133.85 1.1M
2023-12-08 132.45 132.70 130.15 131.45 0.3M
2023-12-07 130.75 132.70 130.75 132.43 3.0M
2023-12-06 129.00 129.85 128.30 129.60 1.7M
2023-12-05 127.85 129.05 127.80 127.80 1.2M
2023-12-04 127.30 128.20 127.30 127.35 0.7M
2023-12-01 127.50 127.80 126.15 127.40 0.3M
2023-11-30 126.60 127.95 126.25 126.65 3.5M
2023-11-29 125.60 127.25 125.30 126.88 0.3M
2023-11-28 126.80 127.15 125.55 126.70 0.3M
2023-11-27 128.30 128.30 126.80 127.72 1.3M
2023-11-24 127.30 128.05 127.15 127.25 0.3M
2023-11-23 125.53 127.40 125.30 126.85 0.8M
2023-11-22 124.55 125.65 124.40 124.58 0.3M
2023-11-21 126.40 126.40 124.00 124.92 0.7M
2023-11-20 126.45 127.10 125.45 125.55 0.1M
2023-11-17 124.85 126.45 124.85 126.03 0.2M
2023-11-16 124.90 125.00 123.60 123.78 3.3M
2023-11-15 125.05 125.35 123.65 125.10 0.8M
2023-11-14 123.95 124.65 123.10 123.88 0.7M
2023-11-13 124.80 124.80 123.99 124.75 0.3M
2023-11-10 124.15 124.80 123.45 124.05 0.2M
2023-11-09 123.00 124.00 122.95 123.47 2.5M
2023-11-08 122.65 124.40 122.40 123.72 0.1M
2023-11-07 124.95 125.05 123.00 123.38 0.3M
2023-11-06 124.70 124.70 123.35 124.53 0.7M
2023-11-03 124.30 124.75 122.90 122.90 0.3M
2023-11-02 123.20 123.90 121.60 122.90 0.8M
2023-11-01 124.85 124.90 122.05 123.45 1.1M
2023-10-31 123.85 125.40 123.85 125.35 0.2M
2023-10-30 123.20 123.75 122.05 122.30 0.7M
2023-10-27 122.95 125.05 122.65 122.92 0.7M
2023-10-26 123.50 123.55 120.70 122.70 3.0M
2023-10-25 127.25 128.25 121.50 123.03 1.3M
2023-10-24 129.60 130.65 128.45 130.50 2.8M
2023-10-23 132.60 132.85 130.25 131.03 1.9M
2023-10-20 133.35 133.60 132.15 132.65 0.6M
2023-10-19 137.05 137.35 133.65 137.35 0.4M
2023-10-18 136.45 139.40 136.45 137.35 1.2M
2023-10-17 135.20 136.00 134.05 134.75 2.3M
2023-10-16 137.05 137.25 136.10 136.78 1.7M
2023-10-13 137.25 137.25 135.40 135.68 0.4M
2023-10-12 135.30 137.15 135.00 136.47 0.5M
2023-10-11 133.60 135.15 133.20 135.03 2.4M
2023-10-10 131.30 133.85 131.30 133.12 0.3M
2023-10-09 130.45 130.45 129.30 130.12 0.4M
2023-10-06 128.75 130.85 128.50 130.53 0.1M
2023-10-05 128.00 128.65 127.25 128.45 0.4M
2023-10-04 126.55 128.65 125.95 126.85 0.2M
2023-10-03 129.50 130.80 125.00 126.55 3.7M
2023-10-02 131.25 131.45 129.45 129.75 0.7M
2023-09-29 129.60 130.90 129.30 129.65 0.4M
2023-09-28 129.65 129.90 128.70 129.70 0.2M
2023-09-27 130.55 130.55 128.90 129.40 0.3M
2023-09-26 130.70 130.85 129.25 130.60 0.8M
2023-09-25 131.70 132.70 130.25 131.35 0.3M
2023-09-22 130.65 131.45 130.45 130.80 0.3M
2023-09-21 130.45 131.85 130.15 130.60 1.6M
2023-09-20 128.35 131.10 128.35 130.05 0.7M
2023-09-19 129.25 129.60 128.25 128.85 0.1M
2023-09-18 129.80 130.40 128.65 129.90 0.1M
2023-09-15 129.35 130.30 129.35 129.53 0.4M
2023-09-14 127.25 129.75 127.25 128.62 0.7M
2023-09-13 127.65 127.90 127.00 127.58 0.2M
2023-09-12 127.45 127.45 126.50 127.08 0.1M
2023-09-11 128.40 128.70 126.55 126.83 1.4M
2023-09-08 127.40 127.50 125.55 126.85 0.5M
2023-09-07 127.65 128.70 126.90 127.35 0.2M
2023-09-06 128.00 128.25 126.70 128.07 0.1M
2023-09-05 127.55 129.95 127.55 128.97 1.5M
2023-09-04 128.15 128.95 127.65 127.80 0.3M
2023-09-01 126.95 127.85 126.88 126.88 0.3M
2023-08-31 126.10 127.75 125.80 127.47 1.0M
2023-08-30 125.90 126.35 125.50 125.85 0.1M
2023-08-29 124.95 126.45 124.95 125.88 0.8M
2023-08-25 123.00 124.50 122.00 123.55 0.4M
2023-08-24 124.25 124.40 123.15 123.62 0.2M
2023-08-23 124.45 125.20 123.70 123.80 0.2M
2023-08-22 125.85 125.85 124.65 125.08 0.1M
2023-08-21 126.00 126.05 124.20 124.62 0.8M
2023-08-18 125.35 125.90 124.75 125.10 0.1M
2023-08-17 126.15 126.90 125.95 126.03 0.2M
2023-08-16 125.65 127.40 125.60 126.92 0.1M
2023-08-15 127.15 127.65 126.15 126.83 4.2M
2023-08-14 127.75 128.45 127.47 127.47 0.1M
2023-08-11 127.80 128.25 127.70 128.05 0.2M
2023-08-10 127.30 128.70 127.25 128.47 0.3M
2023-08-09 127.10 127.55 126.40 126.80 0.3M
2023-08-08 125.70 126.90 124.65 125.47 0.3M
2023-08-07 126.15 127.10 126.00 126.72 0.3M
2023-08-04 125.15 126.45 125.15 126.10 0.1M
2023-08-03 125.15 125.45 123.85 124.25 0.4M
2023-08-02 125.35 125.70 123.35 125.15 0.9M
2023-08-01 127.40 127.50 126.35 126.88 0.8M
2023-07-31 127.45 128.00 127.25 127.97 0.2M
2023-07-28 127.45 128.30 127.45 128.15 0.2M
2023-07-27 127.50 128.65 126.85 128.30 0.1M
2023-07-26 127.30 127.30 125.80 126.03 0.4M
2023-07-25 126.25 127.70 126.15 127.58 0.7M
2023-07-24 125.10 126.80 124.60 126.10 0.3M
2023-07-21 124.55 125.35 123.65 125.10 0.5M
2023-07-20 124.10 124.55 123.10 123.85 0.5M
2023-07-19 124.85 125.60 123.05 123.65 0.8M
2023-07-18 123.95 125.35 120.90 123.25 0.9M
2023-07-17 122.85 124.13 122.45 122.80 1.2M
2023-07-14 123.20 124.15 122.75 123.83 0.6M
2023-07-13 121.85 124.30 121.25 123.97 1.3M
2023-07-12 121.30 122.05 121.00 121.15 0.6M
2023-07-11 119.90 120.95 119.10 119.95 0.7M
2023-07-10 120.05 120.70 119.75 120.15 1.2M
2023-07-07 120.35 120.90 118.70 120.80 0.4M
2023-07-06 121.40 122.30 119.60 119.62 0.5M
2023-07-05 120.75 122.60 120.55 121.35 0.7M
2023-07-04 121.05 121.60 120.45 121.60 2.6M
2023-07-03 119.90 121.65 119.65 120.30 0.6M
2023-06-30 118.80 119.65 118.40 119.35 0.4M
2023-06-29 116.90 118.75 116.45 118.05 1.2M
2023-06-28 116.00 116.50 115.30 115.78 0.4M
2023-06-27 115.90 115.90 113.75 114.60 2.1M
2023-06-26 112.95 115.60 111.95 115.60 2.1M
2023-06-22 117.70 118.42 114.75 115.35 1.2M
2023-06-21 118.65 119.60 118.30 118.75 2.4M
2023-06-20 120.00 120.20 118.80 119.80 0.3M
2023-06-19 119.60 120.85 119.30 119.40 0.2M
2023-06-16 120.00 120.95 119.25 119.83 1.2M
2023-06-15 118.45 119.75 118.10 118.60 3.7M
2023-06-14 117.90 119.35 117.55 118.95 0.6M
2023-06-13 118.90 119.15 117.80 118.60 0.3M
2023-06-12 119.50 119.65 118.30 118.35 0.3M
2023-06-09 119.05 119.75 118.70 119.12 0.3M
2023-06-08 120.35 120.60 118.45 119.62 0.6M
2023-06-07 118.55 120.70 118.55 119.70 2.2M
2023-06-05 118.65 120.00 118.20 118.50 0.8M
2023-06-02 116.45 118.40 116.20 117.45 0.5M
2023-06-01 114.25 116.20 113.90 115.25 0.4M
2023-05-31 113.10 114.90 112.95 113.72 0.5M
2023-05-30 115.30 116.50 114.10 114.95 8.7M
2023-05-26 114.55 115.80 113.60 115.50 0.9M
2023-05-25 114.70 115.25 113.85 114.65 0.2M
2023-05-24 116.45 116.70 114.40 114.85 0.3M
2023-05-23 115.75 117.30 115.65 117.03 1.2M
2023-05-22 114.95 116.30 114.75 116.10 0.2M
2023-05-19 114.70 115.75 113.00 115.15 0.1M
2023-05-17 114.05 115.15 113.80 114.92 0.3M
2023-05-16 115.00 115.70 114.55 114.92 1.2M
2023-05-15 114.00 115.20 113.35 114.78 0.4M
2023-05-12 113.05 114.60 112.15 113.97 0.3M
2023-05-11 111.15 113.75 110.60 111.70 6.1M
2023-05-10 115.45 115.50 109.45 109.85 0.9M
2023-05-09 115.30 115.70 113.80 114.10 1.5M
2023-05-05 113.35 114.55 112.40 113.55 0.8M
2023-05-04 112.55 113.55 112.10 112.40 4.6M
2023-05-03 112.55 114.50 111.80 113.40 0.4M
2023-05-02 116.40 117.35 113.00 113.03 6.4M
2023-04-28 117.25 118.20 114.95 116.35 0.4M
2023-04-27 119.80 120.20 117.00 118.10 1.2M
2023-04-26 119.75 121.20 113.40 120.42 3.2M
2023-04-25 115.30 115.35 113.45 113.85 2.8M
2023-04-24 115.60 116.50 114.85 116.05 3.0M
2023-04-21 114.00 114.45 113.30 114.17 0.2M
2023-04-20 114.50 115.65 114.25 114.40 0.7M
2023-04-19 112.45 113.90 111.70 113.40 5.5M
2023-04-18 112.30 113.00 111.90 112.33 0.9M
2023-04-17 114.55 114.80 111.60 112.15 29.0M
2023-04-14 110.70 114.90 110.55 114.15 1.5M
2023-04-13 110.10 110.15 108.30 108.78 0.6M
2023-04-12 109.65 110.15 108.60 109.38 0.8M
2023-04-11 109.35 109.60 108.10 108.85 2.9M
2023-04-06 107.10 108.10 106.35 106.35 0.4M
2023-04-05 107.20 107.95 105.25 106.35 11.2M
2023-04-04 114.50 116.15 114.10 114.83 0.8M
2023-04-03 113.80 115.85 113.75 115.30 32.8M
2023-03-31 114.40 114.65 112.90 114.40 20.5M
2023-03-30 111.50 114.70 111.50 114.05 3.4M
2023-03-29 109.70 111.55 109.30 110.50 4.0M
2023-03-28 110.20 110.70 107.90 108.08 1.9M
2023-03-27 111.25 111.85 108.65 108.65 0.4M
2023-03-24 108.80 110.45 106.45 109.55 0.9M
2023-03-23 113.55 114.20 109.40 110.20 3.4M
2023-03-22 114.30 116.95 114.30 115.53 29.5M
2023-03-21 112.90 115.90 112.90 114.95 4.9M
2023-03-20 108.00 112.85 105.80 112.70 1.5M
2023-03-17 114.00 114.20 109.70 110.40 0.3M
2023-03-16 115.65 115.85 110.15 112.70 0.4M
2023-03-15 120.55 120.55 113.90 120.05 1.0M
2023-03-14 117.75 121.65 117.75 121.05 1.1M
2023-03-13 123.65 124.15 117.80 119.50 2.6M
2023-03-10 125.10 125.10 122.55 124.05 0.6M
2023-03-09 129.70 130.30 128.70 129.65 0.2M
2023-03-08 128.00 129.80 127.95 128.85 0.3M
2023-03-07 129.70 129.70 128.05 128.65 2.3M
2023-03-06 130.30 130.40 129.60 130.32 0.3M
2023-03-03 129.25 129.85 128.70 129.05 0.4M
2023-03-02 129.00 129.55 128.57 128.57 0.1M
2023-03-01 131.40 131.50 128.65 128.82 0.4M
2023-02-28 132.80 133.35 131.05 131.38 3.8M
2023-02-27 131.40 133.50 131.40 132.40 3.8M
2023-02-24 129.85 131.70 129.85 130.32 3.7M
2023-02-23 129.35 131.00 129.35 130.72 0.9M
2023-02-22 129.20 129.20 127.72 127.72 7.1M
2023-02-21 128.40 129.90 127.85 129.80 0.9M
2023-02-20 127.70 128.60 127.55 127.88 0.5M
2023-02-17 127.90 128.45 127.05 127.47 1.1M
2023-02-16 125.90 128.40 125.90 127.95 0.2M
2023-02-15 124.55 125.55 124.40 124.62 0.2M
2023-02-14 125.55 126.15 124.90 125.62 0.0M
2023-02-13 123.45 125.40 123.45 124.83 1.2M
2023-02-10 122.35 124.64 122.00 122.72 0.3M
2023-02-09 124.35 125.55 122.90 123.97 2.0M
2023-02-08 124.60 124.65 122.65 123.67 0.9M
2023-02-07 124.25 124.75 124.10 124.60 0.4M
2023-02-06 124.40 124.95 123.40 124.15 2.9M
2023-02-03 122.65 124.22 122.65 123.95 8.1M
2023-02-02 123.00 123.50 120.14 122.58 1.3M
2023-02-01 121.35 123.00 120.55 122.97 3.5M
2023-01-31 126.20 126.95 125.45 126.53 0.6M
2023-01-30 123.70 125.83 123.60 125.83 0.4M
2023-01-27 123.00 124.75 122.45 123.67 1.5M
2023-01-26 121.90 122.60 120.20 122.28 2.0M
2023-01-25 127.85 128.30 125.80 126.83 0.3M
2023-01-24 126.80 128.05 126.60 126.78 0.2M
2023-01-23 125.20 125.90 123.90 125.15 0.5M
2023-01-20 124.20 125.35 124.20 124.88 0.4M
2023-01-19 122.80 124.30 122.80 123.65 1.6M
2023-01-18 124.50 124.60 123.45 124.20 0.1M
2023-01-17 127.10 127.30 123.50 123.75 0.8M
2023-01-16 128.80 129.10 128.30 129.00 0.1M
2023-01-13 129.75 129.90 126.95 128.20 0.1M
2023-01-12 129.55 130.50 128.55 129.28 0.5M
2023-01-11 126.35 129.10 126.30 128.12 0.7M
2023-01-10 125.40 126.20 124.85 126.05 0.2M
2023-01-09 124.75 125.65 124.70 125.22 0.4M
2023-01-05 123.00 123.85 122.70 122.80 0.2M
2023-01-04 121.50 122.80 121.40 122.80 0.2M
2023-01-03 121.20 122.30 120.80 122.08 1.0M