Sydbank

SYDB
🏛️ 英国 →
512.00
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
2025-09-26 506.05 513.00 506.50 512.00 0.0M
2025-09-25 503.95 507.00 502.00 504.05 0.0M
2025-09-24 514.50 516.50 502.00 508.00 0.0M
2025-09-23 499.60 520.00 502.50 518.75 0.0M
2025-09-22 501.15 499.80 493.60 497.05 0.0M
2025-09-19 499.15 503.00 496.60 500.05 0.0M
2025-09-18 499.15 505.50 496.20 497.70 0.0M
2025-09-17 497.25 500.50 496.20 500.50 0.0M
2025-09-16 499.25 500.50 496.60 497.15 0.0M
2025-09-15 492.30 500.50 493.60 500.50 0.0M
2025-09-12 487.30 490.40 486.00 490.10 0.0M
2025-09-11 492.70 492.00 485.00 486.40 0.0M
2025-09-10 488.70 492.00 486.20 490.50 0.0M
2025-09-09 487.30 491.40 484.50 487.10 0.0M
2025-09-08 483.60 486.20 482.80 486.40 0.0M
2025-09-05 488.30 489.40 480.20 482.00 0.0M
2025-09-04 482.80 488.80 482.10 485.80 0.0M
2025-09-03 486.70 487.20 480.20 482.80 0.0M
2025-09-02 491.30 494.80 487.20 487.50 0.0M
2025-09-01 484.80 491.60 485.00 491.30 0.0M
2025-08-29 493.60 495.00 484.40 486.00 0.0M
2025-08-28 503.50 506.50 493.60 493.80 0.0M
2025-08-27 504.50 510.00 486.60 504.50 0.0M
2025-08-26 537.50 536.50 523.50 528.25 0.0M
2025-08-25 540.74 543.00 537.00 540.74 0.0M
2025-08-22 538.50 540.50 537.50 539.00 0.0M
2025-08-21 535.50 539.25 536.00 538.00 0.0M
2025-08-20 532.75 535.50 530.50 532.75 0.0M
2025-08-19 531.75 536.00 532.50 534.50 0.0M
2025-08-18 528.25 529.50 522.50 527.25 0.0M
2025-08-15 529.75 534.50 529.00 530.25 0.2M
2025-08-14 521.75 529.50 524.50 527.75 0.0M
2025-08-13 521.75 521.50 518.00 520.25 0.0M
2025-08-12 518.75 522.50 515.00 519.75 0.0M
2025-08-11 499.25 514.50 500.50 513.00 0.0M
2025-08-08 493.80 496.40 494.20 494.60 0.0M
2025-08-07 491.50 495.40 492.60 492.80 0.0M
2025-08-06 489.30 494.20 489.00 489.90 0.0M
2025-08-05 495.25 493.60 484.60 484.40 0.0M
2025-08-04 480.20 492.00 479.40 490.30 0.0M
2025-08-01 484.80 484.40 476.00 479.30 0.0M
2025-07-31 478.70 489.20 481.60 488.90 0.0M
2025-07-30 479.70 485.60 481.70 483.60 0.0M
2025-07-29 478.10 481.80 477.80 479.30 0.0M
2025-07-28 476.50 478.63 475.20 476.50 0.0M
2025-07-25 475.50 476.00 472.40 473.20 0.0M
2025-07-24 474.90 479.00 474.60 476.50 0.0M
2025-07-23 472.80 474.80 471.40 473.70 0.0M
2025-07-22 471.80 473.00 467.40 469.40 0.0M
2025-07-21 473.70 476.60 472.40 473.90 0.0M
2025-07-18 481.00 480.40 475.00 475.30 0.0M
2025-07-17 478.90 480.00 474.60 478.70 0.0M
2025-07-16 479.10 483.60 477.40 478.90 0.0M
2025-07-15 483.60 484.80 477.20 478.50 0.0M
2025-07-14 477.70 482.40 476.00 482.00 0.0M
2025-07-11 486.70 487.80 479.90 480.60 0.0M
2025-07-10 492.30 492.20 483.80 484.20 0.0M
2025-07-09 485.40 491.10 486.20 489.70 0.0M
2025-07-08 476.10 484.80 476.80 482.80 0.0M
2025-07-07 470.20 476.90 469.20 475.90 0.0M
2025-07-04 474.70 477.80 471.40 473.20 0.0M
2025-07-03 469.80 476.80 468.20 474.30 0.0M
2025-07-02 471.80 471.80 466.20 466.80 0.0M
2025-07-01 470.80 472.00 464.00 466.10 0.1M
2025-06-30 475.70 475.00 465.00 470.60 0.0M
2025-06-27 439.30 473.00 452.40 472.20 0.0M
2025-06-26 438.10 439.60 436.80 437.90 0.0M
2025-06-25 437.30 441.00 435.60 437.90 0.0M
2025-06-24 433.90 439.60 434.00 437.50 0.1M
2025-06-23 430.00 433.60 428.60 431.80 0.0M
2025-06-20 438.50 440.40 432.00 435.30 0.0M
2025-06-19 436.50 437.60 434.10 436.90 0.0M
2025-06-18 444.60 440.55 434.50 437.70 0.0M
2025-06-17 452.70 454.40 445.60 445.20 0.0M
2025-06-16 450.10 456.40 453.00 456.40 0.0M
2025-06-13 445.60 451.80 445.00 447.70 0.0M
2025-06-12 447.50 453.40 443.40 453.40 0.0M
2025-06-11 443.40 447.60 442.40 447.30 0.0M
2025-06-10 449.30 449.80 441.20 442.20 0.2M
2025-06-09 448.10 448.10 448.10 448.10 0.0M
2025-06-06 446.40 450.00 446.00 448.10 0.0M
2025-06-05 445.60 445.60 445.60 445.60 0.0M
2025-06-04 442.80 446.10 441.00 445.60 0.0M
2025-06-03 446.40 447.60 439.80 446.40 0.0M
2025-06-02 442.00 446.80 440.00 447.10 0.0M
2025-05-30 439.30 439.30 439.30 439.30 0.0M
2025-05-29 439.30 439.30 439.30 439.30 0.0M
2025-05-28 440.00 450.00 432.00 439.30 0.0M
2025-05-27 444.80 447.00 439.60 441.00 0.0M
2025-05-26 445.20 448.00 443.20 445.20 0.0M
2025-05-23 442.60 447.20 428.20 441.20 0.0M
2025-05-22 444.00 443.50 433.40 442.80 0.0M
2025-05-21 446.90 449.00 445.00 445.00 0.0M
2025-05-20 444.80 448.00 443.40 445.20 0.0M
2025-05-19 436.50 443.60 432.80 442.40 0.0M
2025-05-16 434.50 439.20 435.00 436.30 0.0M
2025-05-15 425.30 433.60 426.80 433.20 0.0M
2025-05-14 425.30 428.00 423.40 428.00 0.0M
2025-05-13 424.70 429.50 421.80 423.10 0.0M
2025-05-12 421.70 424.20 415.60 423.70 0.0M
2025-05-09 419.40 422.40 414.80 418.00 0.0M
2025-05-08 423.50 426.60 415.70 419.20 0.0M
2025-05-07 421.30 438.40 412.60 422.50 0.0M
2025-05-06 437.70 436.20 423.60 424.50 0.0M
2025-05-05 434.80 438.40 431.20 434.80 0.0M
2025-05-02 427.80 432.00 419.00 429.80 0.0M
2025-05-01 419.20 423.20 414.00 421.70 0.0M
2025-04-30 418.60 420.80 415.40 417.20 0.0M
2025-04-29 414.20 417.20 412.60 415.20 0.0M
2025-04-28 413.10 418.60 405.00 412.70 0.0M
2025-04-25 414.20 418.80 412.60 419.60 0.0M
2025-04-24 413.40 418.20 408.40 410.70 0.0M
2025-04-23 408.30 417.80 411.00 415.40 0.0M
2025-04-22 406.70 406.80 402.00 404.60 0.0M
2025-04-17 406.40 406.40 406.40 406.40 0.0M
2025-04-16 406.70 410.80 405.00 406.40 0.0M
2025-04-15 399.70 409.40 404.20 407.90 0.0M
2025-04-14 394.70 403.20 394.20 398.50 0.0M
2025-04-11 383.10 388.80 377.60 383.50 0.0M
2025-04-10 413.80 412.20 378.00 381.10 0.0M
2025-04-09 367.70 375.40 359.40 360.20 0.0M
2025-04-08 373.10 379.80 364.40 377.20 0.0M
2025-04-07 323.80 368.80 322.40 366.70 0.0M
2025-04-04 419.40 423.00 372.40 374.40 0.0M
2025-04-03 427.60 436.40 422.20 424.90 0.1M
2025-04-02 430.80 434.00 429.40 433.90 0.0M
2025-04-01 434.30 438.60 430.60 433.00 0.1M
2025-03-31 433.00 436.60 430.40 433.00 0.0M
2025-03-28 441.20 441.40 436.00 437.30 0.0M
2025-03-27 444.60 448.00 440.60 444.80 0.2M
2025-03-26 441.80 445.60 439.60 444.60 0.1M
2025-03-25 431.20 440.20 432.20 436.70 0.0M
2025-03-24 428.80 432.40 426.60 431.00 0.0M
2025-03-21 423.10 429.00 422.40 425.90 0.0M
2025-03-20 452.10 451.80 445.00 449.90 0.0M
2025-03-19 453.40 453.60 449.20 450.50 0.0M
2025-03-18 448.70 452.40 439.60 451.70 0.0M
2025-03-17 450.70 452.80 445.00 445.60 0.0M
2025-03-14 442.20 450.40 439.80 448.90 0.0M
2025-03-13 446.00 447.00 440.80 441.60 0.1M
2025-03-12 441.60 447.80 440.80 446.20 0.0M
2025-03-11 433.20 442.20 429.40 442.00 0.0M
2025-03-10 445.40 454.40 433.00 433.50 0.0M
2025-03-07 444.60 446.40 440.00 443.60 0.0M
2025-03-06 442.20 452.60 443.80 443.80 0.2M
2025-03-05 437.30 446.40 437.00 442.20 0.0M
2025-03-04 445.20 445.80 430.00 432.40 0.0M
2025-03-03 441.20 449.60 439.40 447.70 0.0M
2025-02-28 443.20 452.60 440.60 443.40 0.0M
2025-02-27 449.10 451.00 440.80 444.60 0.0M
2025-02-26 431.40 451.20 430.80 450.30 0.0M
2025-02-25 422.50 437.20 422.00 433.70 0.0M
2025-02-24 416.80 423.20 416.60 423.10 0.0M
2025-02-21 414.60 422.60 416.20 417.40 0.0M
2025-02-20 415.00 420.60 413.60 414.20 0.0M
2025-02-19 415.60 417.00 413.80 415.60 0.0M
2025-02-18 409.70 416.00 408.80 413.40 0.0M
2025-02-17 404.40 410.60 404.00 410.50 0.0M
2025-02-14 399.50 403.80 397.20 402.40 0.1M
2025-02-13 402.00 409.40 397.40 400.20 0.0M
2025-02-12 399.10 402.00 397.80 400.60 0.0M
2025-02-11 397.70 400.20 396.20 399.30 0.0M
2025-02-10 399.30 399.80 396.00 397.10 0.0M
2025-02-07 394.10 403.40 387.80 398.10 0.0M
2025-02-06 379.80 390.00 377.00 379.80 0.0M
2025-02-05 382.70 390.40 375.00 378.20 0.0M
2025-02-04 382.50 389.80 379.80 381.30 0.1M
2025-02-03 378.00 380.60 371.20 380.70 0.0M
2025-01-31 387.80 388.00 381.00 382.50 0.0M
2025-01-30 385.50 387.00 384.20 386.50 0.0M
2025-01-29 378.60 386.20 381.20 384.70 0.0M
2025-01-28 376.20 379.00 373.30 378.20 0.0M
2025-01-27 375.00 377.00 373.40 375.80 0.0M
2025-01-24 380.70 378.80 377.00 377.00 0.0M
2025-01-23 379.40 380.60 375.58 377.20 0.0M
2025-01-22 383.10 385.00 378.30 379.20 0.0M
2025-01-21 379.40 383.40 379.80 380.90 0.0M
2025-01-20 378.20 383.60 380.40 381.30 0.0M
2025-01-17 375.40 379.20 376.19 379.40 0.5M
2025-01-16 380.10 382.00 376.40 378.40 0.0M
2025-01-15 377.80 381.20 371.40 380.10 0.0M
2025-01-14 377.80 378.20 375.80 378.00 0.4M
2025-01-13 367.90 378.40 368.40 377.40 0.0M
2025-01-10 367.50 371.00 367.00 370.10 0.0M
2025-01-09 365.40 368.00 354.80 367.30 0.0M
2025-01-08 383.90 385.20 369.00 369.10 0.0M
2025-01-07 388.40 391.60 387.60 388.80 0.0M
2025-01-06 387.00 389.00 385.40 388.80 0.0M
2025-01-03 381.90 385.40 379.40 383.90 0.0M
2025-01-02 380.90 380.20 376.40 380.70 0.0M