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
2024-12-31 210.20 212.10 209.60 210.75 0.0M
2024-12-30 210.70 212.30 209.60 210.25 0.3M
2024-12-27 210.30 211.10 209.20 210.50 0.2M
2024-12-24 210.00 210.50 209.30 209.65 0.0M
2024-12-23 210.00 211.50 209.10 209.55 0.0M
2024-12-20 210.40 211.00 207.75 210.85 0.1M
2024-12-19 210.80 214.12 209.90 211.25 0.2M
2024-12-18 212.30 214.90 211.50 214.55 0.2M
2024-12-17 211.75 213.20 211.30 211.65 0.8M
2024-12-16 208.98 211.40 208.50 210.30 0.0M
2024-12-13 206.40 210.30 206.60 208.65 0.1M
2024-12-12 211.25 210.70 208.10 208.60 0.2M
2024-12-11 205.53 210.70 205.90 210.55 0.1M
2024-12-10 210.00 211.00 205.90 206.35 0.1M
2024-12-09 213.85 213.40 210.30 210.75 0.2M
2024-12-06 214.00 216.00 211.10 213.05 0.1M
2024-12-05 217.15 220.40 211.60 213.65 0.2M
2024-12-04 225.45 228.60 226.20 228.25 0.1M
2024-12-03 222.40 227.30 222.70 226.55 0.1M
2024-12-02 219.05 222.20 217.70 221.10 0.1M
2024-11-29 218.80 221.00 218.40 219.75 0.0M
2024-11-28 217.75 220.20 217.90 218.95 0.2M
2024-11-27 218.40 218.60 215.40 217.65 0.2M
2024-11-26 217.55 218.60 216.80 218.25 0.1M
2024-11-25 223.45 223.80 217.20 217.95 0.1M
2024-11-22 220.60 221.70 216.50 220.30 0.1M
2024-11-21 219.05 219.50 216.20 218.95 0.2M
2024-11-20 219.75 221.30 217.00 217.55 0.3M
2024-11-19 218.10 218.40 213.50 217.45 0.0M
2024-11-18 217.05 218.50 216.30 218.20 0.8M
2024-11-15 217.15 218.80 216.00 217.45 0.2M
2024-11-14 220.40 221.00 217.50 218.55 0.5M
2024-11-13 218.40 219.00 216.90 218.35 0.1M
2024-11-12 224.40 224.90 216.90 217.75 0.0M
2024-11-11 221.25 225.50 221.90 225.00 0.1M
2024-11-08 224.00 225.10 219.80 219.90 0.1M
2024-11-07 220.70 223.40 218.50 222.85 0.2M
2024-11-06 218.20 224.00 218.10 219.35 0.4M
2024-11-05 210.90 217.40 210.90 216.95 1.1M
2024-11-04 210.20 213.50 210.00 211.75 0.0M
2024-11-01 207.75 211.10 207.80 210.15 0.8M
2024-10-31 208.98 210.20 207.20 207.75 0.2M
2024-10-30 208.98 210.00 206.60 209.70 0.1M
2024-10-29 211.45 213.60 209.10 209.75 0.1M
2024-10-28 211.05 212.70 209.80 211.00 0.0M
2024-10-25 208.00 212.50 207.80 211.05 0.6M
2024-10-24 210.00 211.80 209.40 210.35 0.0M
2024-10-23 208.00 212.00 208.30 211.55 0.5M
2024-10-22 213.05 215.10 210.30 210.55 0.4M
2024-10-21 213.55 214.80 212.10 213.45 0.1M
2024-10-18 212.40 215.10 212.20 214.85 0.1M
2024-10-17 208.98 215.00 209.00 214.65 0.5M
2024-10-16 208.00 210.00 207.20 209.35 0.5M
2024-10-15 208.88 210.30 207.50 208.85 0.0M
2024-10-14 205.65 208.80 205.70 208.35 0.5M
2024-10-11 200.78 205.70 200.30 205.25 0.0M
2024-10-10 202.50 203.70 200.40 201.25 0.9M
2024-10-09 204.50 204.70 201.50 203.25 0.0M
2024-10-08 202.00 205.10 201.00 204.55 0.7M
2024-10-07 208.10 209.50 203.50 203.40 0.0M
2024-10-04 207.08 209.00 205.00 207.95 0.0M
2024-10-03 209.55 210.90 207.00 207.15 0.2M
2024-10-02 212.00 212.90 208.30 209.95 0.0M
2024-10-01 211.75 213.10 209.00 210.25 0.1M
2024-09-30 211.05 213.40 210.20 211.85 0.1M
2024-09-27 214.40 216.10 211.30 213.95 0.1M
2024-09-26 214.70 216.40 214.20 215.30 0.1M
2024-09-25 212.90 214.50 212.50 213.35 0.5M
2024-09-24 214.00 214.70 212.30 213.75 0.4M
2024-09-23 211.05 212.30 208.80 211.05 0.2M
2024-09-20 211.05 211.70 208.90 210.55 0.1M
2024-09-19 203.85 209.40 203.40 208.85 0.3M
2024-09-18 202.50 203.00 200.20 200.75 0.4M
2024-09-17 203.75 205.50 201.50 202.55 0.2M
2024-09-16 203.65 205.00 202.20 203.45 0.0M
2024-09-13 202.00 203.60 201.60 203.45 0.1M
2024-09-12 196.50 202.10 197.10 201.65 1.0M
2024-09-11 196.70 196.90 194.35 196.03 0.2M
2024-09-10 193.25 196.15 193.45 195.43 0.0M
2024-09-09 192.50 194.85 192.00 193.90 0.1M
2024-09-06 192.80 196.50 191.80 192.15 0.2M
2024-09-05 192.90 193.50 190.25 192.58 0.4M
2024-09-04 190.00 194.20 189.95 193.68 0.2M
2024-09-03 196.68 197.85 193.45 194.40 0.0M
2024-09-02 197.93 198.00 195.65 197.13 0.0M
2024-08-30 198.70 200.50 197.94 199.10 0.1M
2024-08-29 197.25 198.90 197.15 198.08 0.7M
2024-08-28 197.53 198.40 196.55 197.78 0.2M
2024-08-27 197.73 197.45 195.65 196.33 0.3M
2024-08-26 196.20 196.80 195.50 196.20 0.3M
2024-08-23 196.50 197.30 196.30 197.13 0.8M
2024-08-22 196.70 197.80 196.10 196.43 0.4M
2024-08-21 196.00 196.55 195.35 196.15 0.5M
2024-08-20 197.53 198.50 195.50 195.48 0.0M
2024-08-19 196.70 196.80 194.85 196.40 0.0M
2024-08-16 195.85 197.00 194.90 196.38 0.4M
2024-08-15 193.73 195.50 192.60 194.83 0.1M
2024-08-14 193.38 194.90 192.95 193.68 0.1M
2024-08-13 192.60 193.30 191.10 192.58 0.7M
2024-08-12 193.75 193.70 191.55 191.65 1.1M
2024-08-09 191.73 193.10 190.80 192.00 0.1M
2024-08-08 191.05 191.90 189.90 191.38 0.4M
2024-08-07 190.40 193.80 189.50 192.95 0.0M
2024-08-06 189.73 191.00 188.20 189.33 0.1M
2024-08-05 188.00 189.05 184.95 188.20 0.1M
2024-08-02 192.40 194.40 190.70 191.03 0.7M
2024-08-01 202.50 202.80 192.95 193.28 0.1M
2024-07-31 204.98 209.50 200.80 202.75 0.7M
2024-07-30 200.58 206.30 200.40 205.15 0.1M
2024-07-29 204.00 204.40 200.15 200.25 0.2M
2024-07-26 200.98 203.40 198.50 202.65 1.1M
2024-07-25 199.53 200.20 195.80 199.80 0.3M
2024-07-24 202.58 204.70 200.40 200.95 0.0M
2024-07-23 199.18 206.10 199.60 205.65 0.1M
2024-07-22 197.53 201.60 198.35 200.75 0.4M
2024-07-19 200.75 203.90 197.70 198.10 0.0M
2024-07-18 202.50 204.30 199.15 199.80 0.0M
2024-07-17 202.30 204.10 201.20 202.20 0.3M
2024-07-16 200.20 202.90 198.95 202.75 0.0M
2024-07-15 202.50 206.10 201.20 201.15 0.1M
2024-07-12 204.00 205.60 201.20 204.55 0.1M
2024-07-11 204.88 205.40 203.40 204.45 0.1M
2024-07-10 204.00 205.20 200.70 204.40 0.0M
2024-07-09 204.00 206.40 202.10 202.35 0.4M
2024-07-08 206.30 206.80 200.80 205.85 0.1M
2024-07-05 202.00 207.00 202.30 202.55 0.1M
2024-07-04 205.18 205.60 203.20 204.55 0.0M
2024-07-03 204.68 203.50 200.50 203.05 0.0M
2024-07-02 202.10 202.60 198.85 200.85 0.0M
2024-07-01 202.00 204.20 201.10 202.45 0.0M
2024-06-28 202.00 198.45 196.00 197.20 0.0M
2024-06-27 196.50 201.00 195.65 198.05 0.1M
2024-06-26 199.18 201.00 196.35 197.08 0.9M
2024-06-25 200.00 207.30 195.60 198.80 1.0M
2024-06-24 200.78 206.80 202.50 206.25 0.0M
2024-06-21 202.50 205.10 202.10 202.90 0.1M
2024-06-20 204.10 203.80 199.55 202.95 0.0M
2024-06-19 200.78 203.00 200.80 200.95 0.0M
2024-06-18 202.88 204.10 200.90 202.35 1.6M
2024-06-17 202.00 200.90 197.25 199.88 0.0M
2024-06-14 199.93 203.20 195.55 196.38 0.1M
2024-06-13 204.50 208.40 202.70 203.00 0.0M
2024-06-12 207.65 209.00 207.30 208.50 1.4M
2024-06-11 208.40 210.50 206.00 207.55 0.1M
2024-06-10 210.00 209.90 204.60 208.15 0.3M
2024-06-07 206.50 212.70 208.20 208.85 0.3M
2024-06-06 212.00 214.50 210.80 211.05 0.4M
2024-06-05 212.60 213.70 210.00 212.15 0.1M
2024-06-04 215.20 216.00 211.70 211.95 0.7M
2024-06-03 217.05 217.70 214.10 215.55 0.1M
2024-05-31 216.40 216.00 213.30 214.85 0.6M
2024-05-30 216.60 214.90 210.90 214.35 0.0M
2024-05-29 214.70 217.70 211.20 213.35 0.1M
2024-05-28 214.30 218.70 212.70 214.05 1.2M
2024-05-27 217.75 218.50 216.80 218.40 0.0M
2024-05-24 216.80 219.10 215.20 216.95 0.8M
2024-05-23 215.50 218.80 214.90 217.20 0.1M
2024-05-22 216.00 215.60 211.30 214.65 0.5M
2024-05-21 212.80 213.70 210.90 212.60 2.2M
2024-05-20 212.60 212.55 208.90 212.55 0.1M
2024-05-17 210.00 209.00 206.60 208.15 0.7M
2024-05-16 207.53 212.30 207.80 208.50 0.2M
2024-05-15 210.50 212.40 207.10 212.25 0.3M
2024-05-14 209.53 209.80 206.70 209.00 0.8M
2024-05-13 209.75 213.80 209.30 209.55 0.0M
2024-05-10 212.00 215.70 211.00 212.85 0.1M
2024-05-09 213.05 212.60 209.50 212.20 0.1M
2024-05-08 210.40 213.60 208.80 211.55 0.1M
2024-05-07 209.08 208.50 206.90 208.45 0.5M
2024-05-06 208.00 208.10 206.30 207.00 0.2M
2024-05-03 204.70 206.60 203.80 206.15 0.0M
2024-05-02 204.68 203.60 201.10 202.90 0.5M
2024-05-01 204.20 204.20 204.20 204.20 0.0M
2024-04-30 209.90 209.90 203.10 204.20 0.5M
2024-04-29 205.18 209.60 204.40 205.15 0.1M
2024-04-26 207.18 211.30 203.20 208.50 0.5M
2024-04-25 208.88 211.50 204.10 207.55 0.1M
2024-04-24 209.75 212.40 207.50 210.35 0.3M
2024-04-23 207.75 209.40 204.60 208.85 0.1M
2024-04-22 206.20 208.00 204.30 205.45 0.1M
2024-04-19 209.53 207.70 203.90 206.35 0.5M
2024-04-18 204.68 208.80 205.40 208.45 0.6M
2024-04-17 208.00 208.50 203.80 207.45 0.1M
2024-04-16 204.68 207.90 203.30 205.15 0.1M
2024-04-15 204.68 211.00 204.50 207.45 0.4M
2024-04-12 208.88 209.70 204.10 205.40 0.0M
2024-04-11 207.53 207.30 202.70 204.95 0.7M
2024-04-10 208.88 205.70 201.60 205.00 0.5M
2024-04-09 200.50 207.40 200.80 203.65 0.2M
2024-04-08 206.98 208.80 206.00 207.85 0.2M
2024-04-05 204.98 205.40 201.10 205.15 1.2M
2024-04-04 203.85 208.70 206.30 207.15 0.4M
2024-04-03 208.00 207.00 203.40 206.45 0.1M
2024-04-02 205.85 211.70 203.60 205.30 0.7M
2024-03-28 209.08 211.75 208.65 210.10 0.1M
2024-03-27 209.07 213.30 208.45 209.63 0.1M
2024-03-26 210.00 211.10 207.55 210.63 0.1M
2024-03-25 207.01 209.20 206.00 208.13 0.2M
2024-03-22 207.24 208.10 205.95 207.70 0.1M
2024-03-21 208.00 208.35 206.00 206.53 0.4M
2024-03-20 207.05 205.40 203.30 204.48 0.2M
2024-03-19 203.96 205.75 203.55 205.58 0.7M
2024-03-18 201.10 204.55 201.10 203.23 0.6M
2024-03-15 203.01 203.30 180.00 202.88 0.7M
2024-03-14 200.39 202.85 199.56 200.67 0.5M
2024-03-13 199.81 199.40 197.04 198.59 1.8M
2024-03-12 198.49 197.81 193.34 197.81 0.9M
2024-03-11 199.97 196.62 193.14 194.99 0.4M
2024-03-08 197.01 196.62 192.82 195.78 0.4M
2024-03-07 197.36 199.12 196.08 197.00 0.7M
2024-03-06 197.24 199.10 197.86 198.66 0.2M
2024-03-05 199.01 198.96 195.40 197.49 0.8M
2024-03-04 196.00 196.38 193.88 195.91 0.7M
2024-03-01 197.01 194.86 192.20 193.16 0.2M
2024-02-29 197.01 195.28 191.96 193.63 0.7M
2024-02-28 191.40 193.76 191.16 193.27 0.3M
2024-02-27 191.49 194.44 191.90 192.74 0.2M
2024-02-26 191.82 194.20 191.82 193.77 0.5M
2024-02-23 192.72 194.64 190.02 193.32 0.3M
2024-02-22 192.00 191.59 188.30 191.59 0.3M
2024-02-21 189.01 190.90 188.56 189.52 0.3M
2024-02-20 191.87 191.96 188.24 191.29 1.0M
2024-02-19 188.00 188.86 186.76 188.54 0.2M
2024-02-16 186.98 188.56 182.90 188.14 0.6M
2024-02-15 183.07 184.50 180.56 183.34 0.4M
2024-02-14 179.49 176.80 173.86 176.36 0.1M
2024-02-13 173.81 174.52 171.82 173.72 0.2M
2024-02-12 174.52 177.78 173.50 174.71 0.2M
2024-02-09 176.00 176.52 173.42 176.22 0.4M
2024-02-08 175.24 176.20 175.02 175.11 0.4M
2024-02-07 175.92 177.98 175.44 175.71 0.3M
2024-02-06 178.00 177.70 175.52 177.30 0.4M
2024-02-05 176.48 176.52 174.28 175.47 0.4M
2024-02-02 175.05 175.44 174.40 175.05 0.1M
2024-02-01 173.97 173.82 170.12 173.42 0.2M
2024-01-31 172.25 175.00 173.30 173.56 0.1M
2024-01-30 175.01 175.50 174.42 174.74 0.5M
2024-01-29 174.82 175.06 172.74 174.61 0.1M
2024-01-26 172.75 173.80 171.30 173.74 0.5M
2024-01-25 171.36 172.54 171.08 171.77 0.6M
2024-01-24 171.36 172.14 168.18 171.38 0.2M
2024-01-23 168.80 171.90 164.60 168.96 0.2M
2024-01-22 172.00 172.10 170.34 172.03 0.9M
2024-01-19 170.00 172.14 168.94 169.66 0.4M
2024-01-18 171.49 170.80 165.80 170.51 0.2M
2024-01-17 167.00 167.16 166.02 166.47 1.2M
2024-01-16 166.92 168.34 165.98 168.06 0.4M
2024-01-15 168.00 169.68 167.46 168.38 0.1M
2024-01-12 168.50 169.78 165.42 168.54 0.2M
2024-01-11 163.49 165.02 163.32 163.77 0.0M
2024-01-10 163.49 163.88 161.78 163.72 0.2M
2024-01-09 162.00 162.66 161.00 161.81 0.4M
2024-01-08 157.06 161.72 157.00 161.03 0.5M
2024-01-05 159.34 160.26 158.56 160.14 0.2M
2024-01-04 158.14 160.54 157.12 160.22 0.3M
2024-01-03 159.02 160.08 158.22 158.41 0.4M
2024-01-02 161.08 161.94 159.46 160.27 0.2M