SEB SA

SEBF
🏛️ 英国 →
63.48
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 63.83 63.90 63.60 63.48 0.0M
2025-09-25 63.88 63.70 63.15 63.38 0.0M
2025-09-24 62.00 63.60 61.00 63.38 0.0M
2025-09-23 61.48 63.25 62.00 62.98 0.0M
2025-09-22 62.50 61.75 60.65 61.25 0.0M
2025-09-19 60.95 62.50 60.95 62.10 0.0M
2025-09-18 60.95 61.40 59.95 60.68 0.0M
2025-09-17 60.00 60.10 59.50 60.03 0.0M
2025-09-16 60.00 60.25 59.60 59.85 0.0M
2025-09-15 59.93 60.90 59.95 60.18 0.0M
2025-09-12 60.45 60.95 59.60 59.90 0.0M
2025-09-11 61.78 61.00 60.35 60.60 0.0M
2025-09-10 62.05 62.30 60.35 60.40 0.0M
2025-09-09 60.55 61.95 60.90 61.20 0.0M
2025-09-08 61.13 61.25 60.10 60.80 0.0M
2025-09-05 61.03 61.60 60.45 60.83 0.0M
2025-09-04 59.38 60.20 59.25 59.90 0.0M
2025-09-03 60.20 61.25 59.80 59.73 0.0M
2025-09-02 61.73 61.80 60.45 60.68 0.0M
2025-09-01 62.20 62.60 61.80 61.80 0.1M
2025-08-29 64.15 64.15 62.20 62.65 0.0M
2025-08-28 63.63 64.50 63.55 64.38 0.0M
2025-08-27 63.68 64.15 63.60 63.43 0.0M
2025-08-26 66.50 66.35 63.65 63.88 0.0M
2025-08-25 67.15 68.20 67.15 67.15 0.0M
2025-08-22 67.88 68.15 67.30 68.25 0.0M
2025-08-21 67.68 67.30 66.80 67.00 0.0M
2025-08-20 67.73 67.60 66.95 67.28 0.0M
2025-08-19 66.00 67.80 66.10 67.35 0.0M
2025-08-18 66.45 66.45 65.65 65.83 0.0M
2025-08-15 66.80 67.00 66.20 66.53 0.0M
2025-08-14 66.35 66.35 66.00 66.33 0.0M
2025-08-13 65.58 66.20 65.60 66.35 0.0M
2025-08-12 65.03 65.45 64.75 65.30 0.0M
2025-08-11 65.73 66.10 65.00 64.93 0.0M
2025-08-08 65.48 65.95 65.55 65.88 0.0M
2025-08-07 64.50 65.85 64.50 65.50 0.0M
2025-08-06 63.58 64.40 63.65 64.13 0.0M
2025-08-05 64.00 63.90 63.05 63.48 0.0M
2025-08-04 62.50 63.85 62.85 63.05 0.0M
2025-08-01 65.03 64.25 62.50 63.13 0.0M
2025-07-31 64.50 65.50 64.35 64.33 0.0M
2025-07-30 67.03 66.50 64.85 65.15 0.0M
2025-07-29 67.08 67.25 65.60 66.68 0.0M
2025-07-28 67.43 68.40 67.10 67.03 0.0M
2025-07-25 67.68 68.55 66.10 66.55 0.0M
2025-07-24 69.73 67.35 62.70 66.30 0.0M
2025-07-23 75.03 74.95 74.00 74.45 0.0M
2025-07-22 78.25 77.95 72.65 73.45 0.0M
2025-07-21 80.20 80.90 79.60 79.58 0.0M
2025-07-18 80.35 81.75 79.85 80.00 0.0M
2025-07-17 81.03 82.45 80.50 80.93 0.0M
2025-07-16 82.15 82.30 81.05 81.13 0.0M
2025-07-15 82.90 83.50 82.20 82.60 0.0M
2025-07-14 83.58 83.95 81.90 82.00 0.0M
2025-07-11 84.30 84.30 83.20 83.23 0.0M
2025-07-10 83.73 85.50 83.15 84.55 0.0M
2025-07-09 83.18 83.60 82.35 83.43 0.0M
2025-07-08 82.10 83.75 80.60 82.83 0.0M
2025-07-07 81.48 82.20 80.90 82.05 0.0M
2025-07-04 82.00 82.75 81.55 81.93 0.0M
2025-07-03 83.08 83.75 82.75 82.60 0.0M
2025-07-02 81.28 83.20 81.40 83.25 0.0M
2025-07-01 80.10 80.60 79.98 80.78 0.0M
2025-06-30 83.28 83.65 80.10 80.25 0.0M
2025-06-27 81.48 83.25 81.45 82.90 0.0M
2025-06-26 80.15 81.20 80.50 81.05 0.0M
2025-06-25 80.40 80.40 79.75 80.60 0.1M
2025-06-24 79.53 80.90 79.70 79.83 0.0M
2025-06-23 79.68 79.95 78.15 78.25 0.0M
2025-06-20 79.80 80.60 78.50 79.85 0.0M
2025-06-19 80.00 80.45 79.60 79.65 0.0M
2025-06-18 82.60 81.85 80.75 81.05 0.0M
2025-06-17 83.28 84.15 83.05 82.98 0.0M
2025-06-16 82.90 84.20 83.45 83.60 0.0M
2025-06-13 83.83 83.75 82.55 83.63 0.0M
2025-06-12 84.30 85.10 83.80 83.98 0.0M
2025-06-11 84.90 85.90 84.75 84.78 0.0M
2025-06-10 83.13 84.50 83.60 84.58 0.0M
2025-06-09 83.38 83.70 83.00 83.40 0.0M
2025-06-06 81.93 83.15 82.45 82.83 0.0M
2025-06-05 84.50 84.85 81.90 82.90 0.0M
2025-06-04 85.03 84.90 84.30 84.40 0.0M
2025-06-03 85.18 84.70 83.15 83.68 0.0M
2025-06-02 87.58 87.35 86.70 87.23 0.0M
2025-05-30 87.48 88.20 87.40 87.68 0.0M
2025-05-29 87.83 88.65 87.40 87.20 0.0M
2025-05-28 87.58 87.50 86.70 86.98 0.0M
2025-05-27 85.63 87.10 85.50 87.35 0.0M
2025-05-26 85.50 86.05 85.20 85.50 0.0M
2025-05-23 85.28 86.00 83.45 84.30 0.0M
2025-05-22 86.50 85.65 84.90 84.85 0.0M
2025-05-21 87.48 87.35 86.30 86.35 0.0M
2025-05-20 87.33 87.80 86.80 87.28 0.0M
2025-05-19 87.23 88.55 86.15 87.05 0.0M
2025-05-16 87.63 87.80 86.45 86.40 0.0M
2025-05-15 87.03 87.55 86.60 87.18 0.0M
2025-05-14 89.58 89.10 87.20 87.38 0.0M
2025-05-13 88.70 89.30 89.10 88.98 0.0M
2025-05-12 85.33 88.35 85.20 88.18 0.0M
2025-05-09 84.15 84.80 84.15 84.30 0.0M
2025-05-08 83.03 84.70 83.45 84.03 0.0M
2025-05-07 83.48 83.30 82.80 82.88 0.0M
2025-05-06 83.58 83.90 83.00 83.50 0.0M
2025-05-05 83.95 84.70 83.95 83.95 0.0M
2025-05-02 84.10 84.20 83.45 83.98 0.0M
2025-05-01 82.48 82.48 82.48 82.48 0.0M
2025-04-30 81.88 82.70 82.00 82.48 0.0M
2025-04-29 83.48 83.30 81.90 81.73 0.0M
2025-04-28 82.00 83.35 82.30 82.38 0.0M
2025-04-25 82.00 82.10 80.85 81.98 0.0M
2025-04-24 80.75 81.10 79.80 81.48 0.0M
2025-04-23 78.85 81.60 78.75 81.20 0.0M
2025-04-22 78.00 77.95 76.65 77.58 0.0M
2025-04-17 77.53 77.50 77.00 77.38 0.0M
2025-04-16 76.55 77.90 76.50 77.70 0.0M
2025-04-15 77.28 77.40 75.70 77.18 0.0M
2025-04-14 78.55 80.40 76.90 77.55 0.0M
2025-04-11 75.58 77.00 74.55 76.60 0.0M
2025-04-10 81.03 82.75 75.00 74.98 0.0M
2025-04-09 74.60 76.30 73.75 75.23 0.0M
2025-04-08 75.03 76.95 74.05 76.80 0.0M
2025-04-07 70.00 75.75 68.00 73.75 0.0M
2025-04-04 79.03 79.15 72.50 74.45 0.0M
2025-04-03 83.03 82.90 79.00 79.55 0.0M
2025-04-02 87.18 86.95 83.70 84.40 0.0M
2025-04-01 87.88 88.65 87.40 88.03 0.0M
2025-03-31 87.73 87.55 86.15 86.93 0.0M
2025-03-28 87.78 88.60 87.30 88.25 0.0M
2025-03-27 87.03 87.95 86.30 87.88 0.0M
2025-03-26 89.63 89.15 87.60 88.08 0.0M
2025-03-25 89.33 90.40 88.50 89.23 0.0M
2025-03-24 91.03 90.70 88.00 89.30 0.0M
2025-03-21 91.03 90.50 88.43 89.80 0.0M
2025-03-20 93.33 93.60 91.05 91.43 0.0M
2025-03-19 93.58 93.80 92.55 93.35 0.0M
2025-03-18 91.68 94.20 91.76 94.00 0.0M
2025-03-17 90.15 92.05 90.65 91.50 0.0M
2025-03-14 88.40 90.60 87.50 90.40 0.0M
2025-03-13 87.93 88.10 87.25 87.68 0.0M
2025-03-12 88.35 88.85 87.15 87.90 0.0M
2025-03-11 89.48 91.70 87.95 88.40 0.0M
2025-03-10 90.10 89.95 87.10 88.83 0.0M
2025-03-07 90.35 90.65 89.25 89.05 0.1M
2025-03-06 85.73 90.95 85.70 90.93 0.0M
2025-03-05 85.23 87.15 84.60 85.83 0.0M
2025-03-04 86.70 87.00 83.15 83.85 0.0M
2025-03-03 87.73 87.15 84.85 86.93 0.1M
2025-02-28 81.03 85.80 83.10 85.53 0.0M
2025-02-27 90.00 89.30 81.90 85.48 0.0M
2025-02-26 92.85 94.10 92.45 92.35 0.0M
2025-02-25 91.53 92.95 91.10 92.78 0.0M
2025-02-24 91.63 92.75 91.40 91.98 0.0M
2025-02-21 89.93 93.50 90.00 92.03 0.0M
2025-02-20 88.55 91.00 88.15 89.85 0.0M
2025-02-19 91.08 91.35 88.60 88.58 0.0M
2025-02-18 91.38 91.55 90.35 91.60 0.1M
2025-02-17 90.70 91.20 90.20 91.03 0.0M
2025-02-14 91.43 91.30 90.70 90.68 0.0M
2025-02-13 88.20 90.95 88.55 90.45 0.0M
2025-02-12 92.50 93.10 88.20 88.88 0.0M
2025-02-11 91.88 93.35 91.40 92.85 0.0M
2025-02-10 91.28 92.45 91.00 92.45 0.0M
2025-02-07 91.58 92.60 90.35 90.70 0.0M
2025-02-06 90.55 92.25 89.65 92.20 0.0M
2025-02-05 90.45 90.72 89.30 89.45 0.0M
2025-02-04 91.03 90.85 90.15 90.68 0.0M
2025-02-03 90.45 90.65 86.35 90.20 0.0M
2025-01-31 92.50 92.90 91.70 91.85 0.0M
2025-01-30 92.15 92.90 91.75 92.58 0.0M
2025-01-29 92.85 92.90 92.25 92.58 0.0M
2025-01-28 92.25 93.30 90.05 92.90 0.0M
2025-01-27 90.95 92.15 90.25 92.15 0.1M
2025-01-24 91.03 94.90 90.25 91.20 0.1M
2025-01-23 90.10 91.25 90.05 91.15 0.0M
2025-01-22 91.63 91.30 89.85 90.33 0.0M
2025-01-21 90.55 91.80 89.05 91.55 0.0M
2025-01-20 86.30 91.00 88.00 90.58 0.2M
2025-01-17 86.30 87.05 85.45 86.53 0.0M
2025-01-16 86.90 86.95 85.30 86.00 0.0M
2025-01-15 84.25 85.98 84.25 85.70 0.0M
2025-01-14 84.25 86.15 83.90 84.05 0.0M
2025-01-13 83.48 83.50 82.15 82.73 0.0M
2025-01-10 85.03 85.40 83.90 84.00 0.0M
2025-01-09 85.08 85.30 84.00 84.48 0.0M
2025-01-08 87.28 87.25 85.45 85.40 0.0M
2025-01-07 87.13 87.20 86.20 86.28 0.0M
2025-01-06 86.70 89.00 86.05 86.70 0.0M
2025-01-03 88.00 86.50 85.45 85.43 0.0M
2025-01-02 87.93 87.90 86.05 86.70 0.0M