万喜集团

SGEF
🏛️ 英国 →
116.63
最后更新: 2025-09-29
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
2022-12-30 93.84 94.07 93.54 93.62 0.2M
2022-12-29 93.20 94.19 92.89 94.02 0.3M
2022-12-28 93.92 94.24 93.48 93.58 1.8M
2022-12-23 94.05 94.14 93.66 93.83 0.2M
2022-12-22 94.32 94.58 93.52 93.69 0.2M
2022-12-21 93.80 94.37 93.02 94.11 0.5M
2022-12-20 92.57 93.65 91.89 93.44 3.9M
2022-12-19 92.62 93.07 92.37 92.78 0.1M
2022-12-16 93.36 93.36 91.90 92.27 0.6M
2022-12-15 94.81 95.54 93.79 93.83 0.4M
2022-12-14 97.00 97.45 94.43 95.19 0.8M
2022-12-13 96.07 98.04 95.98 97.28 0.3M
2022-12-12 97.91 98.62 97.18 97.25 2.4M
2022-12-09 98.46 98.73 97.38 98.19 0.1M
2022-12-08 97.96 98.40 97.30 97.94 0.2M
2022-12-07 97.84 98.19 97.30 98.03 0.2M
2022-12-06 97.71 98.13 97.51 97.86 0.8M
2022-12-05 98.46 98.46 97.56 97.56 1.8M
2022-12-02 98.29 98.91 97.73 98.12 0.3M
2022-12-01 97.09 98.29 96.90 98.03 1.5M
2022-11-30 97.21 97.26 96.08 96.51 1.6M
2022-11-29 96.87 96.87 95.92 96.61 1.7M
2022-11-28 96.84 97.22 96.05 96.83 1.9M
2022-11-25 96.72 97.14 96.31 97.00 0.4M
2022-11-24 96.57 97.26 96.40 96.59 0.4M
2022-11-23 96.65 96.76 96.06 96.56 0.7M
2022-11-22 96.54 96.69 96.00 96.60 0.8M
2022-11-21 95.48 96.35 95.31 96.30 3.0M
2022-11-18 95.32 95.63 94.48 95.48 1.2M
2022-11-17 95.70 95.74 94.07 94.41 1.0M
2022-11-16 95.67 96.15 95.13 95.38 0.9M
2022-11-15 94.50 95.47 94.27 95.08 0.4M
2022-11-14 95.17 95.57 94.97 95.05 0.9M
2022-11-11 95.58 96.29 95.01 95.31 0.3M
2022-11-10 94.71 95.87 94.37 95.76 0.3M
2022-11-09 94.49 94.76 93.83 94.47 0.3M
2022-11-08 93.42 94.41 93.11 94.25 8.6M
2022-11-07 95.08 95.24 93.05 93.91 2.2M
2022-11-04 93.90 96.94 93.48 96.11 5.5M
2022-11-03 93.06 93.85 93.06 93.51 0.6M
2022-11-02 94.41 94.80 93.69 93.69 0.3M
2022-11-01 93.61 94.88 93.53 93.72 1.3M
2022-10-31 93.01 93.42 92.26 93.30 2.1M
2022-10-28 91.44 93.09 91.40 92.92 0.4M
2022-10-27 91.97 93.04 91.55 92.44 0.4M
2022-10-26 91.80 92.53 91.12 92.36 1.2M
2022-10-25 89.14 90.27 88.72 90.08 0.3M
2022-10-24 87.05 88.88 86.54 88.36 1.0M
2022-10-21 85.54 86.11 84.79 86.07 3.7M
2022-10-20 86.73 86.83 86.05 86.45 0.3M
2022-10-19 87.07 87.13 86.43 86.83 0.2M
2022-10-18 86.86 87.31 86.09 86.95 0.3M
2022-10-17 84.34 86.68 84.33 86.17 0.5M
2022-10-14 85.01 85.62 84.27 84.42 0.4M
2022-10-13 82.58 84.25 82.25 84.19 1.4M
2022-10-12 83.80 83.90 82.25 83.15 1.4M
2022-10-11 82.74 84.57 82.35 83.90 0.6M
2022-10-10 81.14 83.57 81.14 83.33 0.4M
2022-10-07 81.18 82.44 80.88 81.50 0.2M
2022-10-06 83.96 84.03 81.52 81.82 1.0M
2022-10-05 84.53 84.58 83.21 83.81 1.0M
2022-10-04 84.50 85.86 84.01 85.76 0.5M
2022-10-03 82.43 84.07 81.79 83.60 0.2M
2022-09-30 82.90 83.78 82.50 83.22 0.3M
2022-09-29 83.97 84.35 82.00 82.33 0.4M
2022-09-28 83.23 84.35 82.45 84.19 0.2M
2022-09-27 84.25 85.38 83.90 84.74 0.7M
2022-09-26 83.47 83.86 81.47 83.67 0.7M
2022-09-23 87.15 87.48 84.06 84.74 0.4M
2022-09-22 87.90 88.45 87.43 88.02 0.9M
2022-09-21 90.00 90.33 89.51 90.33 0.5M
2022-09-20 92.32 92.54 90.34 90.78 2.9M
2022-09-16 93.95 93.95 91.75 91.76 0.6M
2022-09-15 94.19 95.09 94.09 94.97 0.9M
2022-09-14 94.80 95.29 94.38 94.84 0.3M
2022-09-13 96.32 96.95 95.08 95.19 0.7M
2022-09-12 94.82 96.53 94.45 96.45 0.6M
2022-09-09 93.82 94.93 93.44 94.34 1.4M
2022-09-08 94.24 94.40 92.37 93.52 0.2M
2022-09-07 92.97 93.95 92.79 93.94 0.1M
2022-09-06 92.46 93.77 92.27 93.22 14.2M
2022-09-05 91.13 93.19 91.08 92.92 0.6M
2022-09-02 92.11 93.86 91.63 93.81 1.2M
2022-09-01 92.00 92.06 91.03 91.65 0.2M
2022-08-31 92.46 93.21 92.10 92.28 0.3M
2022-08-30 92.17 93.01 91.82 91.97 0.7M
2022-08-26 93.40 93.45 91.59 91.78 0.7M
2022-08-25 93.49 94.73 92.90 93.19 1.1M
2022-08-24 92.43 92.86 92.17 92.75 0.7M
2022-08-23 91.88 93.00 91.60 92.42 0.3M
2022-08-22 93.22 93.28 91.50 92.16 0.5M
2022-08-19 93.77 94.10 93.37 93.81 0.2M
2022-08-18 94.23 94.83 94.03 94.15 1.7M
2022-08-17 95.45 95.59 94.05 94.14 0.2M
2022-08-16 94.46 95.37 94.41 94.57 0.2M
2022-08-15 94.48 94.51 93.91 94.09 0.5M
2022-08-12 94.29 94.70 93.87 93.87 0.1M
2022-08-11 93.96 94.52 93.49 94.05 0.2M
2022-08-10 93.35 94.05 93.18 93.53 0.7M
2022-08-09 92.21 93.27 92.10 93.12 1.2M
2022-08-08 92.34 93.55 92.14 92.75 0.4M
2022-08-05 92.88 93.07 91.86 91.99 0.4M
2022-08-04 92.36 93.56 92.29 93.12 0.2M
2022-08-03 91.54 92.76 91.03 92.61 0.2M
2022-08-02 91.64 92.00 91.22 91.38 0.5M
2022-08-01 93.33 93.60 91.98 92.08 0.4M
2022-07-29 91.60 93.98 91.45 93.58 0.7M
2022-07-28 90.02 90.69 89.69 90.33 0.2M
2022-07-27 90.44 90.70 89.77 89.92 0.1M
2022-07-26 89.69 90.14 89.10 90.14 0.5M
2022-07-25 89.19 90.40 89.19 89.64 0.1M
2022-07-22 88.92 90.13 88.30 89.62 0.2M
2022-07-21 88.77 89.63 88.15 88.72 0.3M
2022-07-20 90.14 90.76 88.66 88.76 0.3M
2022-07-19 87.12 90.22 87.12 90.21 0.4M
2022-07-18 88.02 88.29 87.50 87.79 0.9M
2022-07-15 85.68 88.17 85.52 88.17 0.4M
2022-07-14 86.38 86.78 84.63 85.03 0.3M
2022-07-13 86.48 87.41 85.69 86.85 0.3M
2022-07-12 85.78 87.86 85.74 87.77 0.4M
2022-07-11 86.59 87.80 86.10 86.33 0.3M
2022-07-08 86.31 88.23 86.09 88.11 0.4M
2022-07-07 85.91 86.89 85.91 86.36 0.6M
2022-07-06 83.93 84.90 83.80 84.72 0.3M
2022-07-05 86.71 86.71 82.96 83.65 0.6M
2022-07-04 86.02 87.02 85.95 86.61 0.1M
2022-07-01 84.86 86.27 84.17 85.55 0.4M
2022-06-30 85.22 85.40 84.00 84.93 0.3M
2022-06-29 86.51 87.63 86.10 86.67 0.4M
2022-06-28 87.69 88.45 87.16 87.84 0.4M
2022-06-27 88.27 88.27 86.01 86.66 0.6M
2022-06-24 87.25 88.08 86.14 87.92 0.5M
2022-06-23 85.32 86.75 84.62 85.45 1.5M
2022-06-22 83.70 85.86 82.79 85.59 2.6M
2022-06-21 85.60 86.10 84.21 84.31 0.9M
2022-06-20 85.00 85.20 83.88 84.91 1.7M
2022-06-17 84.99 87.19 84.56 85.25 0.8M
2022-06-16 85.65 86.17 84.42 85.08 3.6M
2022-06-15 84.88 86.38 83.69 85.67 0.5M
2022-06-14 86.72 86.99 83.65 83.96 1.0M
2022-06-13 87.30 87.62 85.60 86.17 0.2M
2022-06-10 90.39 90.39 88.19 88.19 0.5M
2022-06-09 90.84 91.89 90.23 90.65 0.5M
2022-06-08 91.52 91.67 90.53 90.54 1.6M
2022-06-07 90.97 91.92 90.21 90.61 4.1M
2022-06-06 89.96 91.98 89.96 91.52 4.0M
2022-06-01 90.81 91.33 89.34 89.36 2.4M
2022-05-31 91.19 91.19 89.46 90.03 0.7M
2022-05-30 92.73 92.73 91.07 91.53 0.2M
2022-05-27 92.60 92.93 91.68 92.78 0.2M
2022-05-26 89.80 92.65 89.50 92.47 0.4M
2022-05-25 89.74 90.28 88.67 89.86 2.2M
2022-05-24 89.00 89.18 88.43 88.69 1.9M
2022-05-23 90.96 90.96 86.64 89.72 0.6M
2022-05-20 90.99 92.08 90.43 90.72 0.3M
2022-05-19 91.77 91.77 90.42 90.50 0.4M
2022-05-18 93.01 93.16 92.12 92.42 1.5M
2022-05-17 92.53 93.22 92.38 92.84 0.4M
2022-05-16 92.39 92.61 91.51 92.16 0.3M
2022-05-13 91.55 92.85 90.99 92.62 0.6M
2022-05-12 89.56 91.30 89.44 90.72 1.8M
2022-05-11 89.68 91.52 89.47 90.95 0.7M
2022-05-10 90.50 90.60 88.89 88.89 0.4M
2022-05-09 89.85 90.66 89.43 89.72 0.2M
2022-05-06 90.52 91.53 90.04 90.86 2.9M
2022-05-05 93.19 93.61 90.75 90.94 2.7M
2022-05-04 92.63 92.77 91.41 91.41 2.7M
2022-05-03 91.84 92.82 91.55 92.64 2.7M
2022-04-29 93.36 93.37 92.09 92.74 0.8M
2022-04-28 93.09 94.37 91.94 92.81 1.7M
2022-04-27 92.75 93.14 90.74 91.98 0.4M
2022-04-26 93.82 93.82 91.48 92.81 6.7M
2022-04-25 92.97 95.17 92.97 94.35 0.7M
2022-04-22 91.82 94.61 91.02 92.96 4.0M
2022-04-21 92.93 94.88 92.87 94.69 2.0M
2022-04-20 89.95 92.04 89.34 91.94 2.5M
2022-04-19 89.05 90.25 88.60 89.64 3.2M
2022-04-14 90.20 90.34 89.62 90.11 1.1M
2022-04-13 90.45 91.29 89.97 90.19 0.5M
2022-04-12 89.08 91.58 88.23 91.27 3.5M
2022-04-11 89.15 91.32 88.89 90.26 0.4M
2022-04-08 89.11 89.74 87.56 87.94 0.4M
2022-04-07 87.63 89.06 86.59 86.84 1.6M
2022-04-06 88.08 89.00 85.45 86.33 0.5M
2022-04-05 92.00 92.26 87.02 88.21 0.9M
2022-04-04 94.60 94.69 91.58 92.31 0.4M
2022-04-01 93.70 94.26 93.13 93.52 0.2M
2022-03-31 93.69 94.42 92.68 92.77 0.2M
2022-03-30 94.01 94.62 93.08 93.18 1.3M
2022-03-29 93.47 95.85 93.47 95.12 0.4M
2022-03-28 92.20 93.92 92.20 92.53 0.4M
2022-03-25 91.91 92.39 91.11 91.70 0.3M
2022-03-24 92.37 92.98 91.05 91.84 0.3M
2022-03-23 93.48 94.20 91.64 91.78 0.2M
2022-03-22 92.85 93.88 92.75 93.27 0.2M
2022-03-21 92.02 93.28 92.02 92.36 0.3M
2022-03-18 93.07 93.19 91.54 92.30 0.3M
2022-03-17 93.07 94.67 92.23 93.53 1.1M
2022-03-16 93.45 94.91 92.88 93.58 0.4M
2022-03-15 90.51 92.11 89.51 90.91 0.3M
2022-03-14 89.65 92.39 89.65 91.11 0.4M
2022-03-11 88.14 90.65 87.35 88.73 0.4M
2022-03-10 90.70 90.89 87.03 87.59 0.4M
2022-03-09 86.82 90.88 86.33 90.45 0.7M
2022-03-08 81.21 85.71 81.10 84.83 0.7M
2022-03-07 83.80 86.09 80.97 82.59 0.7M
2022-03-04 93.11 93.11 86.20 86.30 1.3M
2022-03-03 92.58 93.81 91.67 91.67 0.4M
2022-03-02 91.48 93.87 89.98 93.39 0.6M
2022-03-01 94.16 95.15 91.46 91.73 0.5M
2022-02-28 94.00 95.06 92.15 94.81 0.5M
2022-02-25 92.85 96.07 92.41 95.95 0.5M
2022-02-24 92.89 95.43 92.40 92.71 0.5M
2022-02-23 97.91 99.25 96.35 96.56 0.2M
2022-02-22 96.77 98.93 96.44 97.23 0.4M
2022-02-21 102.00 102.38 98.56 99.72 0.4M
2022-02-18 102.90 103.32 100.78 101.04 0.3M
2022-02-17 102.50 102.66 100.58 102.51 0.4M
2022-02-16 102.36 103.34 102.22 102.81 0.2M
2022-02-15 100.00 101.68 100.00 100.86 0.4M
2022-02-14 101.00 101.00 98.26 99.94 0.3M
2022-02-11 102.00 102.66 101.18 102.04 0.0M
2022-02-10 102.62 103.68 102.62 102.81 0.4M
2022-02-09 101.90 103.24 101.90 102.80 0.5M
2022-02-08 98.90 101.90 98.46 101.06 0.5M
2022-02-07 99.28 99.54 97.77 98.64 0.4M
2022-02-04 99.97 100.66 97.01 97.98 0.4M
2022-02-03 98.01 98.43 96.90 97.53 0.6M
2022-02-02 97.92 98.57 97.44 97.93 0.4M
2022-02-01 97.50 97.66 96.90 97.44 0.2M
2022-01-31 97.63 97.87 95.62 96.17 1.1M
2022-01-28 98.51 98.56 95.41 96.58 0.4M
2022-01-27 95.98 98.00 95.80 96.96 0.4M
2022-01-26 96.28 98.10 96.28 97.20 1.8M
2022-01-25 96.82 96.93 94.66 95.53 0.3M
2022-01-24 97.69 97.83 94.48 95.55 0.4M
2022-01-21 98.24 98.24 97.40 98.00 0.5M
2022-01-20 98.99 99.06 97.90 98.34 0.2M
2022-01-19 98.15 98.52 97.71 97.97 0.4M
2022-01-18 97.78 98.32 96.91 98.06 0.2M
2022-01-17 98.56 98.95 97.98 98.02 0.3M
2022-01-14 97.17 98.67 97.06 97.50 0.9M
2022-01-13 96.39 97.57 96.37 96.37 0.5M
2022-01-12 95.84 95.84 94.63 95.03 0.5M
2022-01-11 94.38 95.11 94.27 94.36 0.4M
2022-01-10 94.38 95.41 93.87 94.14 1.4M
2022-01-07 94.37 94.56 93.36 93.64 0.3M
2022-01-06 93.48 94.92 92.98 94.02 0.2M
2022-01-05 94.73 95.06 94.19 94.19 0.9M
2022-01-04 93.51 95.13 93.49 94.20 0.2M