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
2021-12-31 137.40 137.70 137.40 137.70 0.0M
2021-12-30 137.90 139.00 137.70 138.45 0.0M
2021-12-29 138.70 138.70 137.50 137.85 0.0M
2021-12-23 136.80 137.00 136.10 136.25 0.0M
2021-12-22 135.00 136.40 135.00 136.10 0.0M
2021-12-21 131.20 135.30 131.20 135.15 0.0M
2021-12-20 134.00 134.00 129.80 129.85 0.0M
2021-12-17 136.70 137.50 136.40 137.20 0.0M
2021-12-16 137.40 138.50 136.30 137.15 0.0M
2021-12-15 136.50 137.10 135.40 136.85 0.0M
2021-12-14 136.40 137.10 135.20 136.35 0.0M
2021-12-13 135.40 136.60 135.30 135.30 0.0M
2021-12-10 134.20 137.10 134.20 135.90 0.0M
2021-12-09 134.60 134.90 134.00 134.55 0.0M
2021-12-08 133.70 133.90 133.30 133.80 0.1M
2021-12-07 133.50 134.70 133.40 134.70 0.0M
2021-12-06 130.60 132.70 130.60 132.50 0.0M
2021-12-03 131.70 131.70 129.50 129.75 0.0M
2021-12-02 131.30 131.30 129.10 130.35 0.0M
2021-12-01 132.00 132.90 131.60 132.70 0.0M
2021-11-30 132.20 132.60 130.35 132.10 0.0M
2021-11-29 133.40 134.20 132.80 133.15 0.0M
2021-11-26 131.50 134.97 131.50 132.90 0.0M
2021-11-25 135.60 135.60 134.49 135.20 0.0M
2021-11-24 136.10 136.70 134.20 134.75 0.0M
2021-11-23 136.70 137.00 134.60 136.55 0.0M
2021-11-22 138.20 138.20 137.25 137.25 0.0M
2021-11-19 137.50 138.40 137.10 138.35 0.0M
2021-11-18 138.40 138.80 137.30 137.95 0.0M
2021-11-17 136.70 138.90 136.40 137.90 0.0M
2021-11-16 135.50 138.10 135.10 137.30 0.0M
2021-11-15 135.00 136.70 134.30 135.90 0.0M
2021-11-12 136.60 136.60 134.10 134.20 0.0M
2021-11-11 136.90 136.90 134.70 134.95 0.0M
2021-11-10 135.00 138.00 135.00 137.60 0.0M
2021-11-09 134.70 135.00 134.50 134.60 0.1M
2021-11-08 134.30 135.30 133.60 134.85 0.0M
2021-11-05 134.00 135.10 133.80 134.30 0.0M
2021-11-04 134.50 134.50 132.50 132.65 0.0M
2021-11-03 131.70 134.90 131.70 134.70 0.0M
2021-11-02 132.40 133.40 132.00 132.90 0.0M
2021-11-01 133.80 133.80 130.00 133.60 0.0M
2021-10-29 132.30 135.40 132.00 135.15 0.0M
2021-10-28 136.20 136.60 129.80 133.35 0.0M
2021-10-27 139.90 143.90 135.50 137.95 0.1M
2021-10-26 124.20 125.10 122.60 122.80 0.0M
2021-10-25 123.00 124.50 122.40 124.15 0.0M
2021-10-22 122.30 123.60 122.10 123.25 0.0M
2021-10-21 120.40 122.60 120.10 122.35 0.0M
2021-10-20 121.30 121.70 120.10 121.05 0.0M
2021-10-19 120.80 121.60 120.10 121.20 0.0M
2021-10-18 119.90 120.30 119.10 120.20 0.0M
2021-10-15 118.80 120.40 118.70 120.35 0.0M
2021-10-14 119.40 119.40 118.60 119.25 0.0M
2021-10-13 118.20 119.60 117.80 119.50 0.1M
2021-10-12 116.00 118.60 115.50 118.50 0.0M
2021-10-11 119.30 119.60 116.80 117.70 0.0M
2021-10-08 120.30 120.40 119.40 119.40 0.0M
2021-10-07 119.80 120.30 119.70 120.05 0.0M
2021-10-06 119.80 120.20 118.95 118.95 0.0M
2021-10-05 120.10 120.90 120.05 120.35 0.1M
2021-10-04 120.80 121.60 120.50 120.85 0.0M
2021-10-01 120.60 121.20 120.20 120.80 0.1M
2021-09-30 124.70 124.70 121.50 121.85 0.0M
2021-09-29 124.70 125.10 123.70 123.90 0.0M
2021-09-28 125.70 126.20 123.50 124.00 0.0M
2021-09-27 126.80 127.30 125.50 126.60 0.0M
2021-09-24 126.40 128.70 126.40 126.85 0.0M
2021-09-23 126.90 128.00 126.78 127.15 0.0M
2021-09-22 125.80 126.30 124.90 125.75 0.0M
2021-09-21 126.70 127.00 124.50 124.50 0.0M
2021-09-20 126.60 126.60 124.80 125.65 0.0M
2021-09-17 130.30 130.50 127.70 128.00 0.0M
2021-09-16 129.98 129.98 128.20 129.70 0.0M
2021-09-15 131.60 131.60 129.40 129.60 0.0M
2021-09-14 133.30 133.30 131.30 131.65 0.0M
2021-09-13 135.40 135.60 134.20 134.55 0.0M
2021-09-10 135.70 136.30 134.60 134.85 0.0M
2021-09-09 135.50 136.60 134.80 135.75 0.0M
2021-09-08 136.30 137.40 135.30 136.25 0.0M
2021-09-07 138.70 139.50 137.10 137.45 0.0M
2021-09-06 138.20 139.70 138.20 139.60 0.0M
2021-09-03 137.30 138.80 137.30 137.80 0.0M
2021-09-02 136.60 139.30 135.20 137.05 0.1M
2021-09-01 134.10 135.30 134.00 135.25 0.0M
2021-08-31 134.30 135.00 133.20 133.50 0.0M
2021-08-27 133.40 133.90 132.90 133.85 0.0M
2021-08-26 130.30 133.50 130.30 133.35 0.0M
2021-08-25 136.00 136.60 133.95 133.95 0.0M
2021-08-24 135.90 135.90 135.40 135.65 0.0M
2021-08-23 136.10 136.40 134.60 135.35 0.0M
2021-08-20 134.60 136.70 134.30 136.45 0.0M
2021-08-19 136.20 136.20 134.20 135.25 0.0M
2021-08-18 137.50 139.20 137.50 138.45 0.0M
2021-08-17 137.30 137.80 137.30 137.45 0.0M
2021-08-16 137.70 138.00 137.30 137.95 0.0M
2021-08-13 138.80 138.85 138.10 138.60 0.0M
2021-08-12 138.10 139.20 138.00 138.95 0.0M
2021-08-11 136.50 138.30 136.50 138.05 0.1M
2021-08-10 136.60 136.80 136.00 136.25 0.0M
2021-08-09 136.50 136.90 136.50 136.65 0.1M
2021-08-06 137.30 137.40 136.50 136.65 0.0M
2021-08-05 138.40 138.40 137.20 137.45 0.0M
2021-08-04 139.60 139.80 138.90 139.00 0.0M
2021-08-03 139.30 140.30 139.20 140.05 0.0M
2021-08-02 140.20 140.20 138.50 139.25 0.0M
2021-07-30 138.70 141.50 138.50 140.75 0.0M
2021-07-29 138.80 139.50 138.50 139.00 0.0M
2021-07-28 139.90 139.90 137.90 138.65 0.0M
2021-07-27 139.50 141.10 139.00 140.35 0.0M
2021-07-26 139.00 142.60 138.90 140.75 0.0M
2021-07-23 153.10 153.10 141.40 141.50 0.1M
2021-07-22 149.90 152.60 149.70 152.45 0.0M
2021-07-21 148.50 149.90 148.10 149.85 0.0M
2021-07-20 149.60 150.30 147.40 147.85 0.0M
2021-07-19 148.60 149.40 147.80 148.95 0.0M
2021-07-16 149.50 150.50 149.30 150.05 0.0M
2021-07-15 151.90 152.60 149.70 149.85 0.0M
2021-07-14 151.30 152.25 151.30 152.25 0.0M
2021-07-13 149.60 152.00 149.60 151.95 0.0M
2021-07-12 148.90 149.40 148.70 149.35 0.0M
2021-07-09 149.80 149.80 148.70 149.05 0.0M
2021-07-08 152.00 153.60 149.70 150.10 0.0M
2021-07-07 155.60 156.40 153.30 153.35 0.0M
2021-07-06 154.06 155.20 154.00 154.50 0.0M
2021-07-05 153.10 154.70 153.10 154.55 0.0M
2021-07-02 154.20 154.50 152.50 153.00 0.0M
2021-07-01 153.10 154.60 152.20 153.60 0.0M
2021-06-30 154.60 154.70 152.05 152.50 0.0M
2021-06-29 153.40 155.20 153.20 154.00 0.0M
2021-06-28 152.80 153.10 152.25 152.25 0.0M
2021-06-25 151.70 152.70 151.60 152.25 0.0M
2021-06-24 152.60 153.10 152.00 152.20 0.0M
2021-06-23 154.10 154.10 152.15 152.15 0.0M
2021-06-22 153.70 154.60 153.40 154.55 0.0M
2021-06-21 152.90 154.30 152.90 154.30 0.0M
2021-06-18 155.70 156.20 153.10 154.05 0.0M
2021-06-17 154.40 155.20 153.90 155.05 0.0M
2021-06-16 156.70 157.10 156.10 156.30 0.0M
2021-06-15 154.50 156.80 154.30 156.10 0.0M
2021-06-14 154.90 154.90 153.20 154.55 0.0M
2021-06-11 154.30 155.30 153.85 153.85 0.0M
2021-06-10 153.60 155.70 153.60 154.45 0.1M
2021-06-09 153.10 154.10 152.70 153.05 0.0M
2021-06-08 152.60 154.00 152.30 153.30 0.0M
2021-06-07 152.80 153.20 152.10 152.95 0.0M
2021-06-04 152.10 153.70 151.60 152.15 0.1M
2021-06-03 151.50 151.60 150.50 151.00 0.0M
2021-06-02 152.50 152.70 150.90 151.20 0.0M
2021-06-01 152.20 153.30 152.20 152.35 0.0M
2021-05-28 154.80 154.80 153.10 153.95 0.0M
2021-05-27 153.30 155.30 153.30 155.20 0.0M
2021-05-26 151.50 152.20 151.10 152.05 0.0M
2021-05-25 151.90 151.90 150.90 151.15 0.0M
2021-05-24 153.30 153.90 153.30 153.60 0.0M
2021-05-21 151.70 152.30 151.50 152.15 0.0M
2021-05-20 152.30 152.30 150.40 151.50 0.0M
2021-05-19 151.40 153.30 149.70 150.15 0.0M
2021-05-18 156.10 156.10 151.90 152.15 0.0M
2021-05-17 158.60 158.60 154.40 154.40 0.0M
2021-05-14 156.83 156.90 156.00 156.35 0.0M
2021-05-13 154.00 156.00 154.00 155.75 0.0M
2021-05-12 155.60 157.20 155.40 156.65 0.0M
2021-05-11 152.10 153.80 151.80 153.55 0.0M
2021-05-10 153.40 154.80 153.40 154.60 0.0M
2021-05-07 153.80 154.50 153.60 154.05 0.0M
2021-05-06 152.20 153.00 151.90 152.90 0.0M
2021-05-05 152.30 154.30 152.30 153.65 0.0M
2021-05-04 152.10 152.80 151.90 152.20 0.0M
2021-04-30 151.30 153.50 151.30 151.90 0.0M
2021-04-29 153.00 153.40 151.00 151.10 0.0M
2021-04-28 154.10 156.00 153.75 153.75 0.0M
2021-04-27 153.20 154.20 152.50 154.05 0.0M
2021-04-26 152.10 155.20 152.10 152.85 0.0M
2021-04-23 154.50 155.00 149.90 151.05 0.0M
2021-04-22 146.47 146.80 145.00 145.30 0.0M
2021-04-21 143.60 145.80 143.60 145.40 0.0M
2021-04-20 143.60 143.70 142.40 143.00 0.0M
2021-04-19 143.00 144.10 142.80 143.20 0.0M
2021-04-16 143.60 143.60 142.80 142.95 0.0M
2021-04-15 141.70 143.50 141.40 143.40 0.0M
2021-04-14 145.00 145.00 141.75 141.75 0.0M
2021-04-13 147.00 147.00 145.00 145.00 0.0M
2021-04-12 150.30 150.70 145.00 145.60 0.0M
2021-04-09 150.90 151.30 150.05 150.75 0.0M
2021-04-08 151.00 152.10 150.80 151.05 0.0M
2021-04-07 151.70 152.20 149.40 150.25 0.0M
2021-04-06 152.70 152.70 151.30 152.10 0.0M
2021-04-01 150.70 152.30 149.70 151.15 0.0M
2021-03-31 150.90 151.70 150.60 150.70 0.0M
2021-03-30 150.10 151.40 150.10 151.40 0.0M
2021-03-29 151.20 151.70 150.40 151.05 0.0M
2021-03-26 148.30 152.00 148.30 150.40 0.0M
2021-03-25 145.60 147.90 145.60 147.85 0.0M
2021-03-24 147.60 147.60 145.70 145.75 0.0M
2021-03-23 146.50 148.30 145.80 147.45 0.0M
2021-03-22 146.60 148.20 146.10 146.70 0.0M
2021-03-19 144.00 146.90 144.00 146.45 0.0M
2021-03-18 144.30 145.80 143.90 145.70 0.0M
2021-03-17 142.30 147.00 142.30 145.25 0.0M
2021-03-16 141.00 142.00 139.80 141.45 0.0M
2021-03-15 141.40 142.10 140.90 140.95 0.0M
2021-03-12 141.70 141.70 140.00 140.05 0.0M
2021-03-11 139.90 142.10 139.20 141.60 0.0M
2021-03-10 138.50 139.50 138.20 139.10 0.0M
2021-03-09 139.60 141.90 139.20 140.10 0.0M
2021-03-08 139.00 140.00 138.30 139.65 0.0M
2021-03-05 139.80 140.20 137.40 137.85 0.0M
2021-03-04 141.90 142.90 140.00 140.25 0.0M
2021-03-03 142.10 142.80 141.40 142.80 0.0M
2021-03-02 136.70 141.80 136.70 140.65 0.0M
2021-03-01 137.10 139.20 134.80 136.80 0.0M
2021-02-26 150.50 151.00 147.70 148.90 0.2M
2021-02-25 159.60 160.40 153.70 153.90 0.0M
2021-02-24 159.30 159.90 158.50 158.60 0.0M
2021-02-23 162.50 162.50 157.70 158.65 0.0M
2021-02-22 163.70 163.80 162.10 162.45 0.0M
2021-02-19 163.90 165.10 163.80 164.25 0.0M
2021-02-18 165.00 165.40 163.39 163.85 0.0M
2021-02-17 164.50 164.90 163.20 163.60 0.0M
2021-02-16 166.70 166.80 165.30 165.80 0.0M
2021-02-15 167.20 168.50 167.01 167.35 0.0M
2021-02-12 166.90 168.00 166.07 167.25 0.0M
2021-02-11 163.90 166.75 163.80 166.75 0.0M
2021-02-10 163.50 164.20 162.60 163.40 0.0M
2021-02-09 162.70 164.20 161.30 163.85 0.0M
2021-02-08 164.30 164.30 162.35 162.35 0.0M
2021-02-05 162.70 164.60 162.20 164.35 0.0M
2021-02-04 160.60 162.65 159.70 162.20 0.0M
2021-02-03 158.20 161.30 158.20 160.25 0.0M
2021-02-02 158.20 159.00 157.20 157.35 0.0M
2021-02-01 157.20 159.20 156.10 158.90 0.0M
2021-01-29 153.00 157.50 153.00 156.70 0.0M
2021-01-28 157.20 157.60 154.00 155.45 0.0M
2021-01-27 158.70 158.80 155.00 156.85 0.1M
2021-01-26 160.90 161.50 158.00 159.25 0.0M
2021-01-25 161.30 162.70 160.20 161.70 0.0M
2021-01-22 161.90 163.40 158.20 160.05 0.0M
2021-01-21 156.70 161.35 156.70 161.35 0.0M
2021-01-20 154.80 156.60 154.31 155.75 0.0M
2021-01-19 154.00 154.80 153.90 154.30 0.0M
2021-01-18 156.90 156.90 154.20 154.25 0.0M
2021-01-15 153.10 155.40 153.10 155.25 0.0M
2021-01-14 152.20 156.30 152.00 153.70 0.0M
2021-01-13 150.90 151.90 150.80 151.80 0.0M
2021-01-12 151.70 152.40 150.09 150.85 0.2M
2021-01-11 150.50 151.90 149.60 151.35 0.0M
2021-01-08 151.10 151.10 148.70 149.25 0.0M
2021-01-07 151.00 152.40 150.40 150.65 0.0M
2021-01-06 150.00 151.30 149.70 150.20 0.0M
2021-01-05 150.30 150.30 148.20 148.25 0.0M
2021-01-04 149.90 151.70 149.90 150.35 0.2M