万喜集团

SGEF
🏛️ 英国 →
116.23
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
2025-09-26 116.93 116.90 116.00 116.23 0.1M
2025-09-25 115.30 115.60 114.25 115.43 0.3M
2025-09-24 120.00 117.70 114.85 115.83 0.5M
2025-09-23 117.10 118.20 117.15 117.38 0.2M
2025-09-22 118.10 117.35 116.20 116.70 0.0M
2025-09-19 120.00 118.50 117.35 117.90 0.3M
2025-09-18 120.00 118.35 116.50 117.13 0.4M
2025-09-17 117.88 118.00 116.25 116.53 0.1M
2025-09-16 120.00 119.85 117.55 118.05 1.3M
2025-09-15 118.93 120.45 118.75 119.88 0.5M
2025-09-12 118.53 119.00 117.65 118.60 0.7M
2025-09-11 118.25 119.40 117.90 118.78 0.3M
2025-09-10 118.00 119.05 117.75 118.43 0.1M
2025-09-09 119.00 118.10 117.15 117.48 0.2M
2025-09-08 118.00 117.45 115.90 116.88 0.6M
2025-09-05 116.45 116.55 115.50 115.68 0.1M
2025-09-04 114.30 116.10 114.15 116.08 0.2M
2025-09-03 112.53 114.60 112.50 114.15 0.1M
2025-09-02 115.40 115.70 112.95 113.18 0.2M
2025-09-01 115.10 116.30 114.70 115.28 0.1M
2025-08-29 117.73 117.70 115.50 116.23 0.4M
2025-08-28 116.05 117.80 115.48 117.18 0.5M
2025-08-27 114.20 115.95 114.20 115.63 0.3M
2025-08-26 117.68 117.15 113.60 114.85 0.9M
2025-08-25 121.50 128.55 121.40 121.50 0.1M
2025-08-22 129.53 129.35 128.10 129.30 0.2M
2025-08-21 129.68 129.00 128.15 128.08 0.5M
2025-08-20 128.25 129.15 128.35 128.98 0.1M
2025-08-19 128.10 129.10 128.00 128.93 0.7M
2025-08-18 129.15 130.20 127.80 128.28 0.1M
2025-08-15 128.00 130.00 128.00 129.40 0.6M
2025-08-14 126.58 128.00 126.75 127.83 0.1M
2025-08-13 125.88 126.75 125.65 126.48 0.6M
2025-08-12 125.00 125.50 124.50 124.73 0.2M
2025-08-11 124.30 124.90 123.65 124.78 0.1M
2025-08-08 122.83 123.95 122.50 123.53 0.7M
2025-08-07 121.93 123.65 121.68 122.48 0.8M
2025-08-06 120.93 122.10 120.85 121.58 0.1M
2025-08-05 120.93 121.45 120.25 120.53 0.1M
2025-08-04 119.25 120.60 119.40 119.85 0.3M
2025-08-01 121.30 121.75 118.75 119.38 0.1M
2025-07-31 124.53 125.15 121.60 122.13 0.1M
2025-07-30 124.63 125.30 123.90 125.30 0.1M
2025-07-29 123.53 125.35 123.60 125.10 0.1M
2025-07-28 125.00 125.25 123.20 123.28 0.4M
2025-07-25 123.00 124.40 122.55 124.03 0.8M
2025-07-24 125.93 125.90 122.95 123.73 0.2M
2025-07-23 123.63 125.05 123.18 124.33 2.0M
2025-07-22 124.53 124.75 122.45 122.80 0.1M
2025-07-21 124.93 125.30 124.20 124.53 0.1M
2025-07-18 125.68 125.65 124.40 124.90 0.5M
2025-07-17 123.30 124.75 122.70 124.23 0.1M
2025-07-16 123.05 124.20 122.50 122.58 0.2M
2025-07-15 125.88 126.10 123.80 124.05 0.1M
2025-07-14 125.15 125.70 124.85 125.33 0.1M
2025-07-11 126.15 126.35 125.10 125.75 0.1M
2025-07-10 127.63 127.75 125.95 126.18 0.1M
2025-07-09 124.73 127.25 125.20 126.83 0.2M
2025-07-08 125.88 125.90 124.48 124.68 0.1M
2025-07-07 124.63 125.30 124.25 124.63 0.2M
2025-07-04 125.00 125.00 123.70 124.18 0.3M
2025-07-03 125.83 125.80 124.35 124.68 0.9M
2025-07-02 125.40 126.75 124.70 125.18 0.1M
2025-07-01 126.45 125.80 124.80 125.08 0.2M
2025-06-30 125.53 125.90 124.45 125.05 0.1M
2025-06-27 124.40 125.28 124.25 124.73 0.1M
2025-06-26 124.25 124.48 123.05 124.38 0.4M
2025-06-25 123.35 124.20 122.80 123.18 1.1M
2025-06-24 123.00 124.10 122.30 123.18 0.7M
2025-06-23 121.10 122.55 120.70 121.23 0.6M
2025-06-20 121.88 122.20 120.55 121.13 0.4M
2025-06-19 123.53 123.45 120.85 120.88 2.6M
2025-06-18 125.40 124.80 123.60 123.73 0.2M
2025-06-17 123.78 124.70 123.30 124.13 0.0M
2025-06-16 125.00 125.73 124.90 125.73 0.2M
2025-06-13 124.30 125.50 124.25 125.10 1.4M
2025-06-12 125.00 126.80 124.75 126.25 2.0M
2025-06-11 125.78 126.05 125.15 125.38 1.0M
2025-06-10 125.53 126.60 124.80 125.05 1.7M
2025-06-09 126.53 126.75 125.50 125.73 0.5M
2025-06-06 126.00 127.25 126.25 126.43 0.1M
2025-06-05 126.83 127.90 126.20 126.50 0.2M
2025-06-04 128.00 128.00 126.40 127.28 0.1M
2025-06-03 127.88 128.30 125.85 127.68 0.2M
2025-06-02 125.83 127.85 125.85 127.53 0.3M
2025-05-30 128.00 129.15 125.85 126.55 1.1M
2025-05-29 128.73 129.05 127.90 128.68 0.3M
2025-05-28 127.83 128.75 127.70 127.78 1.3M
2025-05-27 129.05 129.65 128.55 128.63 2.1M
2025-05-26 129.38 130.00 128.95 129.38 0.0M
2025-05-23 129.10 129.60 126.70 128.68 0.5M
2025-05-22 129.35 129.70 128.18 128.93 0.3M
2025-05-21 126.53 129.43 128.25 129.43 0.2M
2025-05-20 127.40 129.00 127.50 128.88 2.5M
2025-05-19 127.00 127.55 126.55 127.33 0.4M
2025-05-16 126.00 127.25 125.85 126.78 0.6M
2025-05-15 125.20 126.25 124.00 125.85 0.3M
2025-05-14 122.45 124.75 123.05 124.35 0.8M
2025-05-13 122.25 124.00 122.45 122.60 0.5M
2025-05-12 126.53 127.35 122.83 123.08 0.2M
2025-05-09 126.45 126.75 125.53 126.25 0.7M
2025-05-08 125.15 126.15 125.18 125.88 0.3M
2025-05-07 126.00 126.30 125.03 125.18 0.7M
2025-05-06 125.25 125.95 124.45 125.38 0.9M
2025-05-05 124.90 125.75 124.65 124.90 2.0M
2025-05-02 124.58 125.95 124.25 125.73 0.7M
2025-05-01 122.93 122.93 122.93 122.93 0.0M
2025-04-30 122.53 123.20 122.10 122.93 0.6M
2025-04-29 121.53 122.85 121.00 122.38 2.3M
2025-04-28 121.00 122.65 120.85 121.78 3.1M
2025-04-25 116.35 121.30 118.90 121.05 2.2M
2025-04-24 119.35 120.40 119.10 120.28 0.0M
2025-04-23 119.68 119.80 117.55 119.30 3.9M
2025-04-22 117.40 118.35 116.40 117.88 1.2M
2025-04-17 119.00 120.00 118.20 119.65 0.1M
2025-04-16 117.88 120.10 117.55 119.78 1.7M
2025-04-15 115.00 118.20 115.10 117.98 1.1M
2025-04-14 114.88 116.35 114.15 116.33 1.1M
2025-04-11 113.78 114.05 110.93 113.23 4.0M
2025-04-10 113.35 113.80 111.40 112.73 0.1M
2025-04-09 107.73 109.30 106.00 107.53 0.1M
2025-04-08 108.35 110.55 106.70 109.65 0.2M
2025-04-07 107.00 112.40 104.10 107.10 1.4M
2025-04-04 116.93 117.15 111.85 112.90 0.1M
2025-04-03 119.00 118.10 116.65 117.70 0.1M
2025-04-02 118.00 118.30 117.00 117.90 0.2M
2025-04-01 115.00 117.60 116.00 117.53 0.8M
2025-03-31 118.00 118.70 115.85 116.38 1.1M
2025-03-28 118.15 119.90 118.40 119.05 0.2M
2025-03-27 118.00 119.60 117.50 119.48 0.2M
2025-03-26 120.35 119.80 118.65 119.18 0.6M
2025-03-25 118.00 120.30 118.60 119.18 0.2M
2025-03-24 119.20 119.45 118.05 118.08 0.6M
2025-03-21 117.58 119.05 118.00 118.38 0.2M
2025-03-20 119.15 119.85 117.70 118.83 0.2M
2025-03-19 119.40 120.15 118.85 119.58 0.2M
2025-03-18 118.30 119.52 117.90 118.90 0.2M
2025-03-17 117.15 118.50 116.85 118.28 0.2M
2025-03-14 116.05 117.90 115.50 116.85 0.1M
2025-03-13 115.53 116.70 115.15 116.18 0.3M
2025-03-12 116.20 116.70 115.10 115.98 0.2M
2025-03-11 115.88 116.80 113.75 114.20 0.8M
2025-03-10 117.73 117.80 114.80 116.33 0.2M
2025-03-07 117.30 118.85 116.15 117.18 0.1M
2025-03-06 118.93 119.00 117.35 119.00 0.2M
2025-03-05 113.88 118.35 111.75 117.73 0.2M
2025-03-04 110.78 111.75 110.50 111.53 0.1M
2025-03-03 109.93 112.21 109.50 112.08 0.8M
2025-02-28 111.05 111.20 110.20 111.13 0.4M
2025-02-27 110.78 111.20 109.75 110.43 0.2M
2025-02-26 110.05 111.48 109.50 110.88 1.2M
2025-02-25 108.45 109.95 108.40 109.68 0.1M
2025-02-24 108.45 109.90 108.63 109.23 0.2M
2025-02-21 107.93 108.85 107.75 108.28 4.7M
2025-02-20 109.00 109.13 107.65 108.15 1.0M
2025-02-19 109.15 110.20 108.30 108.28 0.1M
2025-02-18 109.45 110.50 108.45 110.38 0.2M
2025-02-17 109.20 109.80 107.65 109.73 0.1M
2025-02-14 108.05 108.80 107.20 108.53 0.1M
2025-02-13 107.88 109.40 107.85 108.23 0.2M
2025-02-12 105.07 107.75 106.35 107.20 0.3M
2025-02-11 108.30 108.50 106.70 107.18 0.4M
2025-02-10 109.78 110.10 107.60 108.43 0.4M
2025-02-07 108.53 111.95 108.00 109.93 3.2M
2025-02-06 105.45 107.70 105.35 107.23 1.9M
2025-02-05 105.24 105.65 104.85 105.25 0.0M
2025-02-04 105.01 105.90 103.45 105.95 0.6M
2025-02-03 102.78 104.15 102.25 103.68 0.1M
2025-01-31 104.64 105.35 104.10 104.55 0.3M
2025-01-30 103.24 104.78 102.95 104.48 0.1M
2025-01-29 104.00 104.50 102.90 103.23 0.2M
2025-01-28 105.01 105.05 103.45 104.53 0.1M
2025-01-27 101.96 104.25 102.10 103.78 0.1M
2025-01-24 103.15 104.60 101.98 102.38 0.7M
2025-01-23 103.01 104.00 103.10 103.65 0.0M
2025-01-22 103.59 103.65 102.35 102.80 0.6M
2025-01-21 102.74 103.10 100.50 103.00 0.4M
2025-01-20 102.49 103.45 102.20 103.38 0.0M
2025-01-17 102.00 103.20 101.75 102.73 0.1M
2025-01-16 99.45 101.05 98.76 100.47 1.7M
2025-01-15 100.15 100.25 98.90 100.13 1.1M
2025-01-14 99.81 100.80 98.96 99.29 1.0M
2025-01-13 98.49 99.16 98.00 98.52 1.0M
2025-01-10 101.07 101.25 98.68 99.09 0.6M
2025-01-09 99.11 100.60 98.68 100.47 0.2M
2025-01-08 101.01 101.15 98.82 99.64 0.4M
2025-01-07 100.20 102.20 99.58 100.99 0.3M
2025-01-06 100.15 100.20 98.14 99.99 0.1M
2025-01-03 99.88 100.20 98.70 99.05 0.4M
2025-01-02 99.69 99.98 98.16 99.45 0.1M