赛峰

SAF
🏛️ 英国 →
295.00
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
2023-12-29 159.42 159.96 159.22 159.64 0.1M
2023-12-28 160.00 160.48 159.44 159.62 0.1M
2023-12-27 160.24 160.30 158.98 159.51 0.1M
2023-12-22 160.30 160.30 158.88 159.55 0.3M
2023-12-21 159.08 159.54 156.86 159.26 0.2M
2023-12-20 160.00 160.00 157.18 157.57 0.6M
2023-12-19 160.50 160.60 159.70 160.05 0.4M
2023-12-18 159.38 161.34 159.30 160.73 0.6M
2023-12-15 161.24 161.76 158.30 160.46 1.0M
2023-12-14 164.72 166.92 160.50 160.59 0.7M
2023-12-13 168.04 168.74 165.54 165.82 0.3M
2023-12-12 165.10 167.44 164.50 167.03 0.2M
2023-12-11 164.06 165.26 164.06 164.89 1.4M
2023-12-08 165.12 165.12 162.64 164.16 0.5M
2023-12-07 164.98 164.98 163.36 164.05 0.1M
2023-12-06 161.02 164.20 160.54 163.97 0.4M
2023-12-05 161.30 161.76 159.42 160.20 0.4M
2023-12-04 163.00 163.68 161.46 161.71 0.7M
2023-12-01 163.46 164.26 161.94 162.66 0.3M
2023-11-30 160.12 161.12 158.98 161.05 0.4M
2023-11-29 160.06 162.24 160.06 160.65 0.4M
2023-11-28 159.76 161.78 159.66 161.31 0.5M
2023-11-27 160.78 161.36 159.82 159.88 0.2M
2023-11-24 160.76 162.32 160.76 161.69 0.1M
2023-11-23 160.88 161.18 160.36 161.17 0.2M
2023-11-22 161.14 161.56 160.40 160.78 0.6M
2023-11-21 161.98 161.98 159.74 160.94 0.3M
2023-11-20 160.32 161.38 160.32 161.22 1.7M
2023-11-17 159.50 161.32 157.66 160.51 0.3M
2023-11-16 158.56 159.22 157.64 158.66 0.3M
2023-11-15 158.42 158.42 156.16 157.70 0.3M
2023-11-14 154.88 157.92 154.52 157.41 0.4M
2023-11-13 154.28 155.68 153.80 154.87 0.2M
2023-11-10 153.44 154.02 152.60 153.21 0.2M
2023-11-09 152.04 153.36 150.90 153.36 0.5M
2023-11-08 151.24 153.12 150.08 152.24 0.3M
2023-11-07 149.94 150.54 149.36 150.49 0.6M
2023-11-06 151.10 151.16 149.10 149.90 0.3M
2023-11-03 151.76 151.94 149.48 149.76 0.5M
2023-11-02 150.96 152.86 150.56 151.69 0.8M
2023-11-01 148.86 150.24 146.92 150.05 0.3M
2023-10-31 149.62 149.62 145.30 146.60 0.5M
2023-10-30 145.96 148.86 145.96 148.08 0.4M
2023-10-27 150.36 150.36 145.22 146.97 0.7M
2023-10-26 146.36 149.22 145.90 147.86 0.4M
2023-10-25 146.90 148.70 146.48 148.22 0.4M
2023-10-24 147.86 151.38 146.54 148.62 0.7M
2023-10-23 145.14 146.70 145.14 146.59 0.3M
2023-10-20 147.22 147.22 145.10 145.38 0.5M
2023-10-19 150.62 150.62 147.68 149.82 0.5M
2023-10-18 150.86 151.96 149.26 149.82 0.5M
2023-10-17 151.60 152.82 150.36 151.71 0.6M
2023-10-16 150.62 151.30 148.64 150.30 0.2M
2023-10-13 152.74 152.84 148.98 149.22 0.2M
2023-10-12 153.10 153.82 152.26 152.44 0.3M
2023-10-11 150.28 152.40 149.92 152.29 0.4M
2023-10-10 148.00 150.82 147.78 150.53 0.3M
2023-10-09 144.74 147.46 143.58 146.23 0.5M
2023-10-06 143.78 144.78 142.96 144.71 0.3M
2023-10-05 143.82 144.12 142.34 143.12 0.4M
2023-10-04 144.16 145.30 143.36 143.77 0.6M
2023-10-03 145.88 146.82 144.70 144.92 0.4M
2023-10-02 148.64 149.66 146.30 146.40 0.5M
2023-09-29 149.84 150.72 148.38 149.04 0.4M
2023-09-28 148.98 150.16 146.96 149.72 0.6M
2023-09-27 148.12 149.48 147.38 149.36 0.5M
2023-09-26 147.38 148.58 111.00 147.37 0.7M
2023-09-25 147.24 148.88 146.80 147.22 0.2M
2023-09-22 147.06 148.20 145.34 147.18 0.2M
2023-09-21 149.82 152.04 147.76 148.14 0.4M
2023-09-20 152.92 153.10 151.74 152.27 0.4M
2023-09-19 151.10 152.52 150.34 151.59 0.8M
2023-09-18 152.42 153.12 150.94 151.33 1.1M
2023-09-15 151.60 153.56 150.60 152.36 0.7M
2023-09-14 148.14 150.94 146.92 150.89 0.4M
2023-09-13 148.28 149.32 147.72 148.62 0.7M
2023-09-12 150.62 150.74 147.82 148.65 0.7M
2023-09-11 148.88 150.58 148.20 150.23 0.6M
2023-09-08 148.38 148.64 146.48 148.52 0.5M
2023-09-07 145.86 149.50 145.86 148.47 0.6M
2023-09-06 144.80 146.94 144.58 146.27 0.5M
2023-09-05 145.46 146.64 144.58 145.83 0.1M
2023-09-04 146.76 147.56 145.68 145.95 0.1M
2023-09-01 147.26 148.30 145.62 146.27 0.6M
2023-08-31 149.00 149.52 148.54 148.56 0.3M
2023-08-30 148.66 149.34 146.94 149.05 0.1M
2023-08-29 147.96 148.42 147.10 148.22 0.2M
2023-08-25 144.84 146.32 144.32 145.02 0.1M
2023-08-24 148.00 148.96 145.28 145.47 0.1M
2023-08-23 146.00 146.92 145.54 146.80 0.3M
2023-08-22 145.52 146.58 145.52 145.53 0.8M
2023-08-21 143.60 146.20 143.60 144.94 0.2M
2023-08-18 144.56 144.56 142.08 143.43 0.3M
2023-08-17 145.20 146.02 144.44 145.27 0.2M
2023-08-16 145.60 147.26 145.48 146.25 0.1M
2023-08-15 147.64 148.02 145.74 146.25 0.1M
2023-08-14 147.20 148.02 147.10 147.54 0.3M
2023-08-11 147.62 148.76 147.04 147.41 0.3M
2023-08-10 148.84 149.72 147.96 148.44 0.3M
2023-08-09 148.74 149.12 147.38 147.85 0.2M
2023-08-08 147.16 148.20 145.76 147.25 0.5M
2023-08-07 146.26 148.22 146.16 147.81 0.2M
2023-08-04 145.38 146.74 145.26 146.60 1.2M
2023-08-03 145.90 146.12 143.42 144.72 0.2M
2023-08-02 145.50 147.24 145.28 146.26 0.8M
2023-08-01 151.28 151.52 147.66 147.81 0.6M
2023-07-31 150.70 152.42 150.08 151.32 0.7M
2023-07-28 147.64 150.83 147.64 150.83 0.8M
2023-07-27 147.14 149.28 146.50 148.29 1.6M
2023-07-26 145.50 145.68 143.52 145.08 0.5M
2023-07-25 142.55 144.98 141.48 144.85 0.4M
2023-07-24 140.94 143.40 140.30 143.12 0.3M
2023-07-21 141.82 141.94 138.46 141.78 0.1M
2023-07-20 138.06 141.54 137.64 141.46 0.4M
2023-07-19 138.98 140.04 138.46 139.25 0.5M
2023-07-18 136.82 138.42 136.66 138.27 1.3M
2023-07-17 137.18 137.90 136.24 136.70 0.2M
2023-07-14 138.38 138.80 137.16 137.42 0.3M
2023-07-13 138.76 139.40 137.72 138.92 0.1M
2023-07-12 136.74 138.96 136.02 138.80 0.2M
2023-07-11 136.94 137.30 135.64 136.19 0.7M
2023-07-10 134.02 136.92 134.00 136.59 0.7M
2023-07-07 134.80 135.90 133.70 134.95 0.2M
2023-07-06 138.00 138.94 134.26 134.42 0.3M
2023-07-05 139.72 140.66 138.48 139.34 0.3M
2023-07-04 142.16 142.16 139.96 140.20 0.1M
2023-07-03 143.46 144.34 141.88 142.08 1.2M
2023-06-30 142.52 144.02 141.98 143.92 0.4M
2023-06-29 141.68 142.46 141.08 142.33 0.2M
2023-06-28 140.78 141.64 139.62 141.37 0.3M
2023-06-27 139.44 139.88 138.40 139.20 1.2M
2023-06-26 139.98 140.26 137.22 139.40 0.7M
2023-06-23 139.00 140.22 138.08 139.69 0.2M
2023-06-22 141.00 141.20 139.12 139.71 0.4M
2023-06-21 142.54 142.80 140.66 141.57 0.4M
2023-06-20 142.58 144.36 142.26 143.04 0.3M
2023-06-19 141.10 143.72 141.10 142.53 0.6M
2023-06-16 138.68 141.30 138.68 140.61 0.5M
2023-06-15 138.26 138.84 137.76 138.27 0.1M
2023-06-14 139.64 139.64 124.50 138.24 2.6M
2023-06-13 139.78 140.24 137.96 139.50 0.3M
2023-06-12 137.60 139.12 137.60 138.41 0.9M
2023-06-09 135.96 137.40 135.36 136.73 0.2M
2023-06-08 134.66 135.58 133.40 135.28 1.5M
2023-06-07 136.56 137.28 135.10 135.56 0.2M
2023-06-06 137.28 137.96 136.46 136.94 0.5M
2023-06-05 139.10 139.28 136.78 137.30 0.6M
2023-06-02 138.20 139.00 136.94 139.00 0.3M
2023-06-01 136.88 137.66 135.44 137.43 0.2M
2023-05-31 136.16 138.12 135.44 135.82 0.4M
2023-05-30 137.90 138.20 136.92 137.51 0.4M
2023-05-26 137.72 139.38 136.74 138.89 0.2M
2023-05-25 136.72 138.02 136.06 137.29 1.7M
2023-05-24 137.92 137.92 135.98 136.62 1.4M
2023-05-23 143.54 143.66 139.96 140.32 0.7M
2023-05-22 143.38 144.58 142.92 143.52 1.5M
2023-05-19 143.46 143.58 142.64 143.20 1.3M
2023-05-18 144.68 145.42 142.30 142.71 1.6M
2023-05-17 142.44 144.70 142.00 143.79 3.5M
2023-05-16 139.52 142.66 139.52 142.52 0.6M
2023-05-15 140.60 140.60 139.04 139.16 0.5M
2023-05-12 139.54 140.90 139.48 139.95 0.2M
2023-05-11 139.20 140.82 137.86 139.11 0.4M
2023-05-10 138.18 139.28 137.96 139.17 0.4M
2023-05-09 138.00 138.14 136.70 137.39 0.9M
2023-05-05 138.74 139.06 136.28 137.51 0.3M
2023-05-04 139.36 139.36 137.22 137.51 0.5M
2023-05-03 139.48 140.60 139.34 139.61 0.5M
2023-05-02 140.70 141.04 138.80 139.10 0.3M
2023-04-28 141.00 141.88 139.52 140.70 0.3M
2023-04-27 139.98 141.30 139.42 140.09 0.8M
2023-04-26 142.06 142.18 137.14 139.73 0.9M
2023-04-25 142.30 142.42 141.14 142.29 0.7M
2023-04-24 142.40 143.55 142.28 142.45 0.8M
2023-04-21 143.24 143.62 141.92 142.33 2.5M
2023-04-20 142.28 143.20 141.84 143.05 0.2M
2023-04-19 141.74 142.48 140.98 142.23 0.7M
2023-04-18 142.24 142.84 141.22 141.79 2.6M
2023-04-17 137.30 139.90 136.90 139.63 0.9M
2023-04-14 138.02 138.30 136.64 136.78 0.8M
2023-04-13 137.26 138.50 137.26 138.05 0.3M
2023-04-12 136.88 137.74 136.86 137.43 0.8M
2023-04-11 137.40 137.46 136.62 137.16 4.9M
2023-04-06 135.18 136.38 135.18 136.17 0.2M
2023-04-05 135.88 136.38 134.68 134.85 0.7M
2023-04-04 136.64 136.90 135.72 135.75 0.4M
2023-04-03 136.54 136.78 133.74 135.45 1.0M
2023-03-31 137.20 137.60 136.84 137.03 0.6M
2023-03-30 138.22 138.22 137.00 137.22 0.4M
2023-03-29 135.78 137.26 135.18 137.03 0.4M
2023-03-28 136.12 136.34 133.84 135.12 0.3M
2023-03-27 134.66 135.62 134.28 134.96 0.2M
2023-03-24 133.94 133.94 132.02 133.13 0.2M
2023-03-23 134.66 134.84 133.26 134.30 0.6M
2023-03-22 134.32 135.12 133.24 135.03 0.5M
2023-03-21 132.30 135.38 132.10 134.33 0.4M
2023-03-20 127.94 130.80 125.60 130.11 2.1M
2023-03-17 132.52 133.06 127.92 128.60 0.7M
2023-03-16 128.96 131.70 127.14 131.03 0.3M
2023-03-15 132.50 132.52 127.20 129.27 0.5M
2023-03-14 128.44 133.58 128.44 132.99 0.4M
2023-03-13 133.76 133.84 127.78 128.56 0.6M
2023-03-10 133.22 134.08 132.36 133.16 1.3M
2023-03-09 134.42 136.40 133.96 136.10 0.4M
2023-03-08 135.52 135.96 134.27 134.27 0.4M
2023-03-07 136.38 136.44 135.46 135.70 0.2M
2023-03-06 135.70 136.90 135.42 136.07 1.3M
2023-03-03 134.54 135.62 134.40 135.05 0.8M
2023-03-02 133.16 133.88 132.46 133.72 0.4M
2023-03-01 133.98 134.36 133.46 133.71 0.2M
2023-02-28 134.06 134.63 133.28 133.92 0.2M
2023-02-27 134.14 135.86 134.14 134.63 1.0M
2023-02-24 135.42 136.18 133.56 133.64 0.6M
2023-02-23 135.10 135.66 134.16 134.90 0.9M
2023-02-22 134.04 134.36 132.90 133.66 0.4M
2023-02-21 134.60 135.42 133.30 134.15 0.6M
2023-02-20 137.20 137.58 133.74 134.65 0.3M
2023-02-17 133.22 137.22 132.50 137.18 0.7M
2023-02-16 133.24 134.46 132.98 134.19 0.4M
2023-02-15 129.96 132.50 129.94 132.33 0.3M
2023-02-14 132.12 132.52 129.44 129.85 0.6M
2023-02-13 130.64 132.76 130.62 132.65 0.3M
2023-02-10 131.32 131.98 129.50 129.83 0.5M
2023-02-09 130.76 131.72 130.76 130.99 0.3M
2023-02-08 130.24 131.10 129.40 130.39 0.4M
2023-02-07 131.30 131.30 129.08 129.35 0.7M
2023-02-06 132.14 132.14 129.82 130.99 0.4M
2023-02-03 132.12 132.64 130.24 131.91 0.6M
2023-02-02 131.74 132.82 131.08 132.57 1.7M
2023-02-01 132.38 132.58 131.28 131.46 1.0M
2023-01-31 131.66 132.20 130.92 131.67 0.4M
2023-01-30 131.66 132.52 131.12 131.93 0.5M
2023-01-27 132.48 133.08 131.28 132.25 3.0M
2023-01-26 131.26 132.38 130.90 132.28 2.1M
2023-01-25 131.94 132.94 129.96 130.49 0.6M
2023-01-24 131.18 132.70 129.48 131.71 0.8M
2023-01-23 129.44 131.78 129.30 131.57 1.0M
2023-01-20 127.74 129.66 127.74 129.43 0.5M
2023-01-19 129.06 129.50 126.86 127.60 0.7M
2023-01-18 128.56 131.04 127.98 130.11 0.9M
2023-01-17 126.70 129.22 126.70 127.75 0.5M
2023-01-16 126.78 127.64 126.54 126.89 0.8M
2023-01-13 125.50 127.68 125.38 127.03 0.6M
2023-01-12 123.64 126.78 123.60 125.77 0.5M
2023-01-11 121.92 123.62 121.26 123.02 0.8M
2023-01-10 122.56 122.70 120.68 122.12 1.0M
2023-01-09 122.60 123.14 120.90 122.80 2.7M
2023-01-06 121.00 122.20 120.12 122.16 0.3M
2023-01-05 118.88 119.98 118.66 118.92 0.3M
2023-01-04 118.42 119.28 116.68 119.26 0.3M
2023-01-03 118.00 120.30 117.98 118.47 0.7M