山特维克

SAND
🏛️ 英国 →
262.05
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
2025-09-26 258.85 262.55 258.50 262.05 0.2M
2025-09-25 259.80 259.90 256.20 257.10 1.4M
2025-09-24 261.45 261.80 258.80 258.60 1.7M
2025-09-23 257.50 262.70 256.85 262.65 0.4M
2025-09-22 259.25 259.10 255.80 256.40 0.3M
2025-09-19 258.00 259.25 257.35 258.00 0.6M
2025-09-18 258.00 258.80 255.70 258.60 0.1M
2025-09-17 252.80 253.60 252.10 252.80 0.2M
2025-09-16 256.10 256.30 252.50 253.50 0.2M
2025-09-15 256.20 257.70 253.60 253.75 1.0M
2025-09-12 249.30 250.30 248.50 249.30 0.6M
2025-09-11 248.85 250.00 246.10 248.70 0.3M
2025-09-10 249.20 249.40 247.15 249.20 0.4M
2025-09-09 247.50 248.65 246.00 247.50 0.2M
2025-09-08 244.05 247.60 242.70 246.60 0.3M
2025-09-05 240.85 243.40 240.60 240.80 0.2M
2025-09-04 238.25 241.20 238.30 238.70 0.5M
2025-09-03 236.20 239.00 236.00 238.70 3.6M
2025-09-02 239.35 240.10 234.80 236.90 0.3M
2025-09-01 238.65 240.30 238.60 238.65 0.4M
2025-08-29 240.05 240.80 238.70 240.05 0.4M
2025-08-28 241.45 242.60 240.00 241.45 0.1M
2025-08-27 241.05 242.00 239.00 241.00 0.2M
2025-08-26 240.40 243.20 239.90 242.90 0.1M
2025-08-25 241.30 243.40 241.15 241.30 0.3M
2025-08-22 238.45 243.50 238.70 243.20 0.4M
2025-08-21 241.00 241.60 238.20 238.40 0.2M
2025-08-20 240.65 242.50 239.90 240.65 0.2M
2025-08-19 237.55 242.30 236.80 240.40 0.2M
2025-08-18 239.55 239.60 235.90 237.10 0.1M
2025-08-15 239.45 241.75 239.10 239.45 0.3M
2025-08-14 237.15 239.10 237.00 237.50 0.2M
2025-08-13 238.45 238.70 237.30 238.45 0.1M
2025-08-12 235.65 237.80 235.30 235.65 0.1M
2025-08-11 237.65 238.80 235.00 237.65 0.1M
2025-08-08 238.90 240.70 238.30 238.90 0.1M
2025-08-07 234.40 240.80 234.60 239.30 0.2M
2025-08-06 236.50 238.10 232.20 234.20 0.2M
2025-08-05 233.55 236.00 232.80 236.00 0.1M
2025-08-04 235.05 235.80 232.10 232.70 0.3M
2025-08-01 235.95 236.90 231.70 233.50 0.5M
2025-07-31 242.55 244.10 238.60 239.70 0.3M
2025-07-30 242.65 244.45 241.70 242.65 0.5M
2025-07-29 242.60 245.00 242.00 242.60 0.1M
2025-07-28 249.05 249.60 239.80 241.40 1.6M
2025-07-25 241.60 244.80 240.10 244.10 0.3M
2025-07-24 244.05 244.50 241.90 244.05 4.9M
2025-07-23 238.95 241.40 238.25 238.95 0.1M
2025-07-22 239.05 239.20 235.50 236.05 0.5M
2025-07-21 238.75 239.60 237.80 238.75 0.1M
2025-07-18 241.25 244.05 236.50 238.80 0.2M
2025-07-17 238.70 241.55 235.90 238.75 0.4M
2025-07-16 227.65 237.30 224.20 235.90 1.7M
2025-07-15 229.05 231.50 229.00 229.10 0.3M
2025-07-14 228.15 229.20 227.30 228.15 0.1M
2025-07-11 231.70 233.10 229.70 231.70 0.3M
2025-07-10 228.30 233.50 228.05 233.05 0.4M
2025-07-09 224.25 229.50 223.80 228.90 0.3M
2025-07-08 222.75 223.80 220.30 222.35 0.1M
2025-07-07 221.85 222.00 220.20 221.85 0.1M
2025-07-04 221.60 222.85 221.00 221.60 0.6M
2025-07-03 223.85 224.55 222.30 223.15 0.1M
2025-07-02 218.40 223.50 218.60 222.90 0.2M
2025-07-01 216.70 217.30 213.90 214.35 0.1M
2025-06-30 220.60 221.00 215.40 215.80 0.4M
2025-06-27 216.05 219.40 216.00 218.00 0.4M
2025-06-26 213.60 215.30 212.10 213.60 0.1M
2025-06-25 212.45 214.00 210.70 212.45 12.8M
2025-06-24 214.70 216.30 211.20 212.90 1.8M
2025-06-23 209.70 210.90 207.30 207.70 0.1M
2025-06-20 210.80 210.80 210.80 210.80 0.0M
2025-06-19 208.55 211.50 209.50 210.80 0.2M
2025-06-18 213.30 214.15 209.40 210.85 0.2M
2025-06-17 211.65 215.05 211.10 212.65 0.1M
2025-06-16 210.80 214.80 210.30 213.55 0.1M
2025-06-13 207.50 211.80 207.30 209.70 1.5M
2025-06-12 212.50 213.70 210.60 210.90 0.1M
2025-06-11 215.45 216.20 214.20 215.45 4.3M
2025-06-10 214.45 215.20 212.30 214.40 1.0M
2025-06-09 214.90 215.50 213.50 214.85 0.2M
2025-06-06 213.70 213.70 213.70 213.70 0.0M
2025-06-05 213.70 214.90 211.90 213.70 0.1M
2025-06-04 209.10 213.45 209.30 213.40 0.4M
2025-06-03 207.65 208.70 204.80 208.00 5.1M
2025-06-02 207.10 209.00 205.40 207.10 0.2M
2025-05-30 208.65 211.10 206.05 209.90 10.9M
2025-05-29 208.40 208.40 208.40 208.40 0.0M
2025-05-28 208.20 210.90 208.00 208.40 0.1M
2025-05-27 208.40 210.40 207.70 208.40 0.2M
2025-05-26 207.06 209.30 207.00 207.06 2.6M
2025-05-23 207.10 209.60 201.00 202.83 2.9M
2025-05-22 210.15 210.80 206.50 207.90 0.4M
2025-05-21 213.35 213.40 207.90 211.25 2.1M
2025-05-20 215.75 217.70 214.00 215.75 1.8M
2025-05-19 215.25 215.80 213.50 215.25 0.1M
2025-05-16 218.10 219.10 215.30 215.50 0.3M
2025-05-15 214.80 218.60 213.90 217.10 1.5M
2025-05-14 218.00 218.20 215.00 215.70 0.4M
2025-05-13 217.60 218.90 215.60 217.60 5.1M
2025-05-12 211.05 220.60 212.50 217.65 1.8M
2025-05-09 206.15 207.70 205.60 206.15 8.0M
2025-05-08 203.43 206.40 203.40 205.60 5.7M
2025-05-07 200.55 204.50 200.40 202.63 6.9M
2025-05-06 202.48 202.40 197.85 200.10 13.5M
2025-05-05 203.00 203.30 201.30 203.00 0.2M
2025-05-02 204.45 206.10 201.20 204.00 2.3M
2025-05-01 202.88 202.88 202.88 202.88 0.0M
2025-04-30 198.23 200.10 196.00 202.88 0.6M
2025-04-29 205.00 205.90 202.30 202.88 0.7M
2025-04-28 203.53 205.90 202.40 203.88 3.5M
2025-04-25 202.18 204.10 200.70 202.18 8.3M
2025-04-24 197.28 200.20 195.65 199.88 0.1M
2025-04-23 194.98 201.00 194.60 198.60 19.3M
2025-04-22 187.18 191.85 185.40 190.90 7.6M
2025-04-17 189.00 189.95 185.18 186.43 2.0M
2025-04-16 186.58 189.90 182.73 189.73 0.2M
2025-04-15 186.83 190.70 188.53 188.78 0.1M
2025-04-14 188.25 191.45 184.70 188.50 4.7M
2025-04-11 186.43 186.55 175.50 182.20 0.2M
2025-04-10 197.83 197.75 184.95 187.13 0.4M
2025-04-09 170.35 175.55 170.20 173.53 0.2M
2025-04-08 180.15 181.30 175.90 179.73 1.5M
2025-04-07 170.25 186.95 168.50 177.75 0.3M
2025-04-04 192.63 193.75 181.73 184.60 1.6M
2025-04-03 197.98 201.40 193.45 193.98 0.2M
2025-04-02 207.28 208.00 203.80 205.60 0.6M
2025-04-01 211.35 212.50 208.10 208.90 1.0M
2025-03-31 214.75 214.85 209.50 210.35 0.1M
2025-03-28 220.80 222.10 217.30 219.10 0.1M
2025-03-27 224.30 224.70 221.50 223.90 0.1M
2025-03-26 233.50 233.60 227.00 228.70 0.1M
2025-03-25 229.30 232.20 226.60 231.40 0.3M
2025-03-24 230.30 230.30 227.60 227.80 0.1M
2025-03-21 230.70 231.60 227.10 226.80 0.3M
2025-03-20 232.70 234.10 229.40 232.65 0.5M
2025-03-19 232.60 234.30 232.20 232.60 0.2M
2025-03-18 235.80 237.10 232.30 233.30 1.0M
2025-03-17 234.40 234.55 231.40 233.60 0.6M
2025-03-14 228.65 234.10 228.60 233.30 0.1M
2025-03-13 228.20 230.20 225.40 228.80 0.2M
2025-03-12 229.85 232.00 227.50 229.00 0.5M
2025-03-11 233.65 234.40 226.50 228.80 0.4M
2025-03-10 233.95 234.40 230.65 231.50 0.5M
2025-03-07 232.35 234.10 229.70 232.10 0.1M
2025-03-06 233.30 235.80 230.50 235.75 0.2M
2025-03-05 227.85 232.70 227.00 232.05 0.5M
2025-03-04 230.25 230.40 219.90 220.70 0.4M
2025-03-03 232.65 236.80 231.80 232.90 2.1M
2025-02-28 230.35 234.00 230.30 232.65 0.5M
2025-02-27 235.25 235.90 231.90 232.80 0.3M
2025-02-26 235.30 237.50 235.70 235.30 0.2M
2025-02-25 231.50 235.50 228.40 233.90 0.1M
2025-02-24 236.35 236.60 232.80 233.90 0.2M
2025-02-21 237.50 239.10 235.80 237.50 0.1M
2025-02-20 233.80 238.10 233.80 236.40 0.3M
2025-02-19 240.70 240.80 232.60 232.80 0.4M
2025-02-18 238.35 241.05 238.10 240.80 0.2M
2025-02-17 238.85 239.30 237.70 238.85 0.2M
2025-02-14 239.95 242.20 238.40 239.80 0.2M
2025-02-13 234.95 240.10 235.20 239.70 0.2M
2025-02-12 229.95 233.40 229.80 232.20 0.1M
2025-02-11 228.50 229.30 227.00 228.25 0.0M
2025-02-10 228.45 229.40 228.20 228.45 0.0M
2025-02-07 230.70 230.90 227.70 228.30 0.1M
2025-02-06 223.85 230.90 223.60 230.80 1.0M
2025-02-05 225.15 225.30 221.60 223.20 0.1M
2025-02-04 225.35 227.30 222.90 225.65 3.2M
2025-02-03 222.25 225.60 221.90 224.55 2.5M
2025-01-31 232.65 232.90 228.95 230.30 0.2M
2025-01-30 231.75 233.40 229.00 231.05 0.1M
2025-01-29 231.65 231.70 229.00 231.55 0.1M
2025-01-28 230.30 231.70 229.40 230.30 10.5M
2025-01-27 228.15 229.00 226.80 228.15 0.0M
2025-01-24 231.40 232.00 227.80 230.25 0.1M
2025-01-23 218.70 230.10 218.50 225.65 0.6M
2025-01-22 211.75 214.50 211.00 212.55 0.2M
2025-01-21 209.60 212.20 209.40 211.80 0.2M
2025-01-20 209.75 210.80 208.40 209.75 2.3M
2025-01-17 206.50 210.80 206.30 208.80 1.5M
2025-01-16 207.18 208.20 206.10 207.00 0.1M
2025-01-15 201.63 206.40 201.60 206.30 0.1M
2025-01-14 203.78 204.90 201.30 201.68 1.6M
2025-01-13 202.43 203.40 200.70 202.43 0.1M
2025-01-10 207.75 209.65 203.40 203.53 0.6M
2025-01-09 205.55 208.40 204.60 207.90 0.1M
2025-01-08 203.73 206.80 203.40 205.90 0.2M
2025-01-07 205.40 205.60 202.70 202.98 0.1M
2025-01-06 201.30 201.30 201.30 201.30 0.0M
2025-01-03 200.85 201.60 199.50 201.30 2.3M
2025-01-02 199.83 201.20 198.75 200.00 0.0M