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
2022-12-30 190.80 191.80 190.05 190.82 0.1M
2022-12-29 189.30 192.20 189.30 191.35 0.1M
2022-12-28 192.15 193.25 189.60 190.03 0.5M
2022-12-23 188.25 189.50 187.55 188.22 0.2M
2022-12-22 191.35 192.20 187.00 187.03 0.2M
2022-12-21 187.70 191.95 187.25 191.65 0.6M
2022-12-20 186.05 188.80 185.75 187.75 0.1M
2022-12-19 188.20 189.60 187.90 188.32 0.3M
2022-12-16 189.25 190.95 187.55 189.45 0.5M
2022-12-15 191.50 192.65 188.90 189.85 0.5M
2022-12-14 193.95 195.20 190.85 195.05 0.6M
2022-12-13 190.00 196.40 188.85 194.20 0.6M
2022-12-12 188.35 190.30 188.15 188.57 0.6M
2022-12-09 188.25 189.95 187.95 188.15 0.5M
2022-12-08 188.20 189.40 186.65 188.65 0.3M
2022-12-07 192.20 192.20 187.10 188.90 0.5M
2022-12-06 194.30 196.25 192.75 194.10 0.5M
2022-12-05 193.05 195.40 192.10 194.15 0.4M
2022-12-02 193.40 193.80 190.75 192.45 0.9M
2022-12-01 193.65 194.45 190.60 193.00 0.2M
2022-11-30 193.20 195.10 190.85 191.90 0.5M
2022-11-29 192.90 193.05 191.70 192.55 0.2M
2022-11-28 193.10 193.45 191.25 191.40 0.2M
2022-11-25 194.00 194.80 192.95 193.88 0.1M
2022-11-24 194.95 195.70 193.18 193.18 0.1M
2022-11-23 193.70 196.50 193.65 195.78 0.1M
2022-11-22 190.05 193.90 189.70 193.90 0.2M
2022-11-21 190.20 190.55 189.15 190.35 0.2M
2022-11-18 189.85 192.75 189.50 192.03 0.2M
2022-11-17 191.30 192.90 188.00 188.85 0.1M
2022-11-16 192.35 192.70 189.65 189.75 0.2M
2022-11-15 196.70 196.70 191.85 192.45 0.2M
2022-11-14 196.75 198.00 193.10 195.65 0.7M
2022-11-11 193.85 197.90 191.90 196.25 0.4M
2022-11-10 185.95 192.70 184.45 191.50 0.6M
2022-11-09 186.30 186.75 184.70 186.18 0.2M
2022-11-08 183.50 187.20 182.75 185.38 0.6M
2022-11-07 176.35 184.85 175.95 184.20 0.8M
2022-11-04 171.30 177.20 169.50 169.50 0.2M
2022-11-03 171.20 171.20 168.50 169.50 0.6M
2022-11-02 174.70 175.45 172.80 172.90 1.4M
2022-11-01 174.35 176.45 173.00 174.03 0.6M
2022-10-31 175.00 175.00 172.15 172.85 0.5M
2022-10-28 173.25 176.10 171.95 175.07 0.4M
2022-10-27 175.70 176.60 173.85 175.60 0.4M
2022-10-26 172.50 175.85 171.50 174.30 0.8M
2022-10-25 174.00 174.95 170.55 172.05 0.6M
2022-10-24 172.40 174.65 169.05 173.45 2.1M
2022-10-21 166.80 170.80 166.25 170.62 0.8M
2022-10-20 165.50 170.05 164.20 168.65 2.9M
2022-10-19 171.30 171.30 166.00 167.30 0.8M
2022-10-18 167.00 171.65 165.65 169.00 0.9M
2022-10-17 157.25 166.00 155.95 164.68 1.7M
2022-10-14 159.50 161.75 156.10 156.43 0.5M
2022-10-13 153.35 159.05 151.80 158.53 0.5M
2022-10-12 154.90 157.45 153.35 154.70 0.6M
2022-10-11 151.20 154.20 150.65 153.40 0.7M
2022-10-10 151.95 155.75 151.95 153.45 1.2M
2022-10-07 158.20 158.60 152.80 153.47 0.6M
2022-10-06 159.35 160.80 158.10 158.97 0.5M
2022-10-05 161.45 162.20 157.45 158.25 0.6M
2022-10-04 157.65 162.65 157.00 162.65 0.9M
2022-10-03 152.55 155.70 149.50 154.28 0.8M
2022-09-30 149.40 153.00 147.65 153.00 1.7M
2022-09-29 152.45 152.95 146.35 147.25 0.9M
2022-09-28 148.10 153.25 147.05 152.35 0.4M
2022-09-27 149.55 150.85 148.50 149.68 0.4M
2022-09-26 149.65 151.85 148.80 148.97 0.6M
2022-09-23 150.40 152.20 149.10 150.65 0.8M
2022-09-22 152.95 154.40 148.80 149.65 1.1M
2022-09-21 152.60 155.95 152.55 155.95 0.4M
2022-09-20 157.50 158.90 154.10 154.75 0.2M
2022-09-16 155.85 156.80 153.65 156.22 0.6M
2022-09-15 159.55 160.80 157.15 157.75 0.6M
2022-09-14 162.00 163.40 157.95 158.30 0.8M
2022-09-13 170.55 170.80 164.15 165.47 0.3M
2022-09-12 168.05 170.10 167.15 169.38 0.2M
2022-09-09 164.15 167.20 163.85 165.60 0.5M
2022-09-08 162.20 164.00 158.95 162.38 0.7M
2022-09-07 160.00 163.00 159.30 162.18 0.5M
2022-09-06 163.40 164.20 160.50 161.68 0.3M
2022-09-05 162.20 163.10 160.20 161.72 0.5M
2022-09-02 161.30 167.25 159.80 166.22 0.6M
2022-09-01 164.90 165.50 158.65 160.20 0.5M
2022-08-31 173.40 173.40 167.45 167.57 2.3M
2022-08-30 172.50 176.85 170.95 172.15 0.9M
2022-08-26 176.50 177.85 170.50 171.10 0.6M
2022-08-25 182.05 183.55 179.80 182.47 0.5M
2022-08-24 180.60 181.90 177.35 180.50 0.6M
2022-08-23 181.10 183.75 179.80 181.30 0.7M
2022-08-22 185.15 185.70 180.10 180.55 0.9M
2022-08-19 186.60 188.00 185.15 186.93 0.6M
2022-08-18 181.70 189.30 181.70 187.28 0.4M
2022-08-17 185.95 185.95 180.10 180.30 0.5M
2022-08-16 181.90 185.40 181.60 184.10 0.3M
2022-08-15 182.70 183.50 180.70 181.90 0.1M
2022-08-12 183.35 185.00 182.55 183.03 1.6M
2022-08-11 184.85 185.45 181.05 182.70 0.3M
2022-08-10 176.60 183.55 176.60 182.25 0.3M
2022-08-09 180.35 180.45 176.60 178.15 0.6M
2022-08-08 178.65 183.05 178.00 181.95 0.3M
2022-08-05 180.60 181.50 176.60 176.95 1.1M
2022-08-04 180.00 181.70 179.80 179.80 0.8M
2022-08-03 180.10 181.10 178.45 178.45 1.8M
2022-08-02 178.65 181.50 178.65 180.85 0.4M
2022-08-01 186.15 187.00 180.50 181.22 0.6M
2022-07-29 183.90 187.00 182.95 185.22 0.4M
2022-07-28 177.70 181.28 177.35 181.28 0.5M
2022-07-27 176.85 179.10 176.50 177.43 1.2M
2022-07-26 175.20 178.90 174.85 176.55 1.1M
2022-07-25 175.10 176.10 173.50 175.22 0.4M
2022-07-22 174.10 177.60 173.35 177.60 0.9M
2022-07-21 172.15 175.55 170.30 175.50 0.9M
2022-07-20 171.75 175.75 171.30 172.65 0.7M
2022-07-19 165.25 171.95 164.05 171.88 1.2M
2022-07-18 167.50 169.85 165.45 166.05 1.4M
2022-07-15 167.65 170.80 161.60 165.90 1.8M
2022-07-14 170.70 172.95 166.55 167.68 0.9M
2022-07-13 172.00 174.85 169.95 172.35 1.2M
2022-07-12 167.35 172.85 167.35 171.65 0.9M
2022-07-11 172.00 173.00 169.75 170.25 0.7M
2022-07-08 173.70 176.45 172.75 174.90 0.4M
2022-07-07 169.90 174.30 168.60 173.22 0.8M
2022-07-06 166.85 169.20 165.20 167.60 0.3M
2022-07-05 169.25 171.30 164.90 165.82 0.6M
2022-07-04 167.95 169.85 167.15 167.85 0.5M
2022-07-01 163.75 170.00 163.00 166.20 0.6M
2022-06-30 170.60 170.60 164.10 165.35 1.1M
2022-06-29 173.00 175.85 171.45 173.95 0.9M
2022-06-28 176.45 177.80 174.05 174.40 0.9M
2022-06-27 171.00 176.50 171.00 173.78 1.1M
2022-06-23 173.40 173.45 167.00 167.55 1.4M
2022-06-22 176.65 176.95 172.80 174.70 3.2M
2022-06-21 178.75 182.10 178.40 180.80 0.6M
2022-06-20 180.95 180.95 176.35 176.75 1.2M
2022-06-17 185.35 186.70 180.20 181.10 1.3M
2022-06-16 189.00 189.00 183.30 184.35 0.7M
2022-06-15 189.90 192.35 188.45 191.32 0.5M
2022-06-14 192.25 192.90 188.20 190.35 1.5M
2022-06-13 193.15 193.15 190.15 191.82 1.2M
2022-06-10 199.65 201.80 193.60 195.70 1.9M
2022-06-09 204.30 205.60 200.20 201.93 1.7M
2022-06-08 206.60 207.40 204.60 204.90 2.2M
2022-06-07 208.00 208.30 204.20 206.70 2.1M
2022-06-01 200.30 204.60 199.55 202.97 1.3M
2022-05-31 203.10 204.10 200.30 200.90 2.1M
2022-05-30 201.70 204.20 201.70 203.62 1.0M
2022-05-27 195.05 202.00 194.10 200.60 0.6M
2022-05-25 191.80 193.50 188.65 191.72 0.5M
2022-05-24 191.75 193.15 190.05 191.72 0.3M
2022-05-23 193.45 193.65 190.25 192.47 1.8M
2022-05-20 193.25 195.25 191.10 191.53 1.2M
2022-05-19 189.00 190.97 188.45 190.97 0.8M
2022-05-18 193.10 196.45 192.85 193.40 0.8M
2022-05-17 190.50 197.30 190.35 191.80 1.0M
2022-05-16 187.70 190.50 186.70 189.28 2.3M
2022-05-13 186.65 187.60 183.30 187.38 0.9M
2022-05-12 183.00 186.60 182.60 184.47 0.7M
2022-05-11 182.80 189.05 180.45 187.60 2.0M
2022-05-10 178.45 186.05 176.55 179.90 1.8M
2022-05-09 177.35 178.45 173.80 177.05 1.6M
2022-05-06 179.25 181.00 175.85 178.88 7.3M
2022-05-05 184.25 185.35 179.45 180.12 8.9M
2022-05-04 184.85 185.20 180.50 181.40 4.4M
2022-05-03 186.00 187.00 183.70 186.43 32.5M
2022-04-29 186.60 188.80 186.30 188.60 1.5M
2022-04-28 192.85 192.85 183.00 184.38 1.0M
2022-04-27 192.30 198.25 192.30 194.68 3.5M
2022-04-26 196.40 198.30 192.85 192.85 9.1M
2022-04-25 197.00 199.90 194.80 196.00 2.3M
2022-04-22 203.90 205.30 201.00 203.38 3.5M
2022-04-21 204.10 212.10 201.40 208.85 9.4M
2022-04-20 197.20 206.90 196.85 205.40 11.4M
2022-04-19 191.10 197.15 190.45 197.00 9.1M
2022-04-14 192.35 192.40 189.80 190.72 18.5M
2022-04-13 189.15 191.80 188.10 190.72 0.9M
2022-04-12 190.30 193.10 187.85 192.07 1.1M
2022-04-11 197.40 197.40 191.70 193.25 0.4M
2022-04-08 194.80 198.35 192.65 197.20 0.7M
2022-04-07 193.15 195.05 192.15 192.85 0.7M
2022-04-06 199.10 199.95 190.55 191.22 0.6M
2022-04-05 205.10 205.10 198.95 199.55 0.6M
2022-04-04 205.60 206.00 200.60 204.70 0.6M
2022-04-01 201.30 205.70 200.90 204.80 0.6M
2022-03-31 206.90 206.90 200.90 200.90 1.1M
2022-03-30 207.60 207.60 200.10 204.35 0.9M
2022-03-29 206.40 215.20 206.10 211.30 0.6M
2022-03-28 205.20 206.70 203.30 205.00 2.5M
2022-03-25 214.00 214.00 202.50 202.97 1.3M
2022-03-24 216.80 217.70 212.30 212.70 0.9M
2022-03-23 219.10 219.10 212.70 217.35 0.4M
2022-03-22 218.60 220.40 217.60 219.20 0.4M
2022-03-21 216.40 219.30 215.90 219.20 0.5M
2022-03-18 217.40 218.20 215.00 217.10 0.4M
2022-03-17 223.00 223.70 215.00 216.20 0.9M
2022-03-16 216.10 222.70 216.10 221.80 0.9M
2022-03-15 209.80 213.20 206.90 212.65 0.8M
2022-03-14 210.80 216.10 210.40 213.25 0.9M
2022-03-11 209.30 211.70 206.10 208.40 1.0M
2022-03-10 207.00 209.50 203.20 207.15 1.3M
2022-03-09 202.40 206.60 199.20 205.35 1.4M
2022-03-08 188.85 200.90 188.70 197.90 1.7M
2022-03-07 178.30 196.75 178.30 194.45 1.5M
2022-03-04 193.95 193.95 186.35 187.38 2.7M
2022-03-03 201.60 202.20 195.90 196.62 1.1M
2022-03-02 190.40 203.10 190.40 202.72 3.0M
2022-03-01 205.10 206.40 194.95 196.22 1.5M
2022-02-28 208.60 209.70 201.50 206.35 2.7M
2022-02-25 212.90 218.50 209.20 217.45 0.7M
2022-02-24 211.20 218.80 210.10 212.95 1.4M
2022-02-23 228.60 231.20 225.50 226.00 0.4M
2022-02-22 223.70 231.10 223.70 228.60 1.7M
2022-02-21 237.90 237.90 228.60 231.30 0.7M
2022-02-18 238.50 239.30 236.10 237.10 0.5M
2022-02-17 243.80 246.10 238.50 238.60 0.4M
2022-02-16 241.50 245.10 240.60 243.65 0.9M
2022-02-15 232.00 240.70 232.00 239.05 0.6M
2022-02-14 232.30 233.90 228.00 233.10 0.6M
2022-02-11 235.70 239.30 235.60 238.00 0.6M
2022-02-10 239.60 241.50 237.50 239.50 0.5M
2022-02-09 236.60 242.30 235.60 240.75 0.2M
2022-02-08 234.20 237.30 233.00 234.00 0.0M
2022-02-07 237.40 238.10 233.40 234.75 0.5M
2022-02-04 246.10 246.10 234.30 235.50 0.8M
2022-02-03 244.70 246.60 243.20 243.20 0.6M
2022-02-02 248.50 249.60 245.50 245.50 2.6M
2022-02-01 245.10 248.70 244.70 247.65 0.4M
2022-01-31 243.60 244.50 241.30 243.45 0.8M
2022-01-28 244.70 245.20 238.00 240.25 0.2M
2022-01-27 239.50 246.40 239.50 245.45 0.4M
2022-01-26 239.40 246.30 238.80 246.00 0.4M
2022-01-25 237.70 239.10 234.70 237.90 0.6M
2022-01-24 243.00 243.60 233.40 235.20 1.4M
2022-01-21 246.60 247.70 242.20 243.25 0.6M
2022-01-20 250.00 254.50 245.50 249.30 0.7M
2022-01-19 245.30 251.00 244.90 247.30 0.5M
2022-01-18 248.10 248.10 244.80 247.25 0.4M
2022-01-17 250.40 252.40 249.00 250.30 0.2M
2022-01-14 254.00 255.50 246.80 247.15 0.2M
2022-01-13 255.00 258.60 252.90 257.70 0.1M
2022-01-12 255.90 257.10 251.20 256.40 0.2M
2022-01-11 252.30 254.90 251.00 252.60 0.3M
2022-01-10 256.30 257.40 249.10 249.10 0.7M
2022-01-07 257.60 258.90 253.70 255.55 0.6M
2022-01-05 262.30 262.50 259.50 260.40 0.2M
2022-01-04 258.30 262.80 258.30 260.40 0.3M