赛诺菲

SASY
🏛️ 英国 →
78.19
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 77.42 78.45 76.94 78.19 0.5M
2025-09-25 79.01 79.23 77.49 77.49 0.5M
2025-09-24 79.86 79.90 79.21 79.70 1.0M
2025-09-23 79.16 81.79 79.23 79.39 2.3M
2025-09-22 80.78 82.70 78.59 80.31 2.8M
2025-09-19 80.83 81.69 80.44 80.72 0.7M
2025-09-18 80.83 80.46 79.35 80.27 1.5M
2025-09-17 79.32 80.04 79.07 79.38 0.3M
2025-09-16 79.29 80.00 78.01 78.73 0.4M
2025-09-15 80.50 83.30 79.22 79.62 0.7M
2025-09-12 81.02 81.37 80.48 80.71 2.0M
2025-09-11 81.26 83.67 79.97 80.72 1.0M
2025-09-10 80.61 81.31 79.90 80.16 0.1M
2025-09-09 79.68 81.03 79.61 80.59 0.4M
2025-09-08 80.93 81.11 78.64 79.01 0.1M
2025-09-05 78.28 93.50 77.67 79.32 0.9M
2025-09-04 79.51 80.98 76.70 79.26 0.5M
2025-09-03 85.38 86.12 84.97 85.89 0.2M
2025-09-02 85.01 85.73 84.48 84.53 0.4M
2025-09-01 85.11 85.66 84.38 84.59 0.4M
2025-08-29 85.50 85.35 84.41 84.56 1.2M
2025-08-28 86.43 86.60 85.31 85.36 0.3M
2025-08-27 86.53 87.16 86.34 86.81 0.3M
2025-08-26 85.74 87.43 85.39 86.28 1.3M
2025-08-25 86.21 89.30 85.02 86.21 0.3M
2025-08-22 87.81 88.44 87.25 87.61 0.9M
2025-08-21 86.72 88.17 84.00 87.33 0.8M
2025-08-20 86.43 87.81 86.38 87.16 3.7M
2025-08-19 85.41 87.01 85.41 86.44 2.5M
2025-08-18 84.50 85.69 84.71 85.61 1.0M
2025-08-15 84.41 85.33 84.39 84.92 0.6M
2025-08-14 83.50 83.58 82.84 83.55 0.2M
2025-08-13 82.40 83.47 81.98 83.13 0.5M
2025-08-12 81.29 81.83 81.18 81.78 0.1M
2025-08-11 81.24 81.80 81.03 81.46 0.0M
2025-08-08 82.85 82.75 79.76 81.16 0.4M
2025-08-07 79.13 81.02 78.80 80.95 1.3M
2025-08-06 82.61 82.62 79.67 80.06 0.2M
2025-08-05 83.03 83.07 82.03 82.30 0.4M
2025-08-04 81.41 82.00 79.99 81.81 1.9M
2025-08-01 78.12 80.43 76.78 80.31 0.9M
2025-07-31 84.76 85.01 78.42 79.54 0.4M
2025-07-30 85.43 85.76 84.80 85.57 0.1M
2025-07-29 85.76 86.26 84.87 85.85 0.2M
2025-07-28 87.01 87.17 85.09 85.35 1.0M
2025-07-25 84.87 85.56 84.72 85.29 0.3M
2025-07-24 85.50 85.71 85.09 85.30 0.3M
2025-07-23 84.46 84.82 83.89 84.82 0.2M
2025-07-22 82.10 82.94 81.85 82.57 0.2M
2025-07-21 83.87 83.22 82.15 82.34 0.3M
2025-07-18 84.00 83.76 83.00 83.37 0.8M
2025-07-17 84.03 84.05 83.00 83.47 0.5M
2025-07-16 84.29 84.03 83.01 83.24 0.2M
2025-07-15 83.15 84.02 82.50 82.67 0.1M
2025-07-14 82.55 83.68 82.92 83.38 0.1M
2025-07-11 84.10 84.23 82.80 82.96 0.1M
2025-07-10 83.99 84.29 83.63 84.25 0.1M
2025-07-09 82.52 83.45 82.09 83.41 2.5M
2025-07-08 82.69 83.33 81.74 83.02 1.1M
2025-07-07 83.50 83.20 81.97 82.34 0.3M
2025-07-04 82.25 83.66 82.04 83.15 0.8M
2025-07-03 83.90 83.96 82.13 82.48 2.3M
2025-07-02 84.78 83.88 83.06 83.45 0.0M
2025-07-01 81.92 83.07 81.51 82.91 0.5M
2025-06-30 82.00 82.95 81.62 82.47 0.1M
2025-06-27 83.16 83.40 82.26 82.48 0.0M
2025-06-26 82.24 82.79 82.11 82.62 0.7M
2025-06-25 83.75 83.96 82.22 82.42 0.3M
2025-06-24 84.61 84.78 83.64 83.85 0.3M
2025-06-23 83.10 84.00 82.89 83.31 0.5M
2025-06-20 83.51 84.00 82.87 82.97 0.4M
2025-06-19 82.64 83.12 82.33 82.97 2.0M
2025-06-18 83.98 84.14 82.79 82.96 0.1M
2025-06-17 85.23 85.55 84.30 84.93 0.9M
2025-06-16 86.04 86.75 85.88 86.19 0.8M
2025-06-13 86.90 87.32 85.63 86.59 2.0M
2025-06-12 86.50 87.88 86.06 87.70 4.8M
2025-06-11 87.60 88.00 86.57 86.63 1.1M
2025-06-10 87.99 87.94 87.04 87.45 0.2M
2025-06-09 88.31 88.78 87.28 87.30 0.1M
2025-06-06 87.48 88.41 87.57 88.35 0.1M
2025-06-05 86.81 87.69 86.74 87.35 0.1M
2025-06-04 88.10 87.26 86.29 87.00 1.8M
2025-06-03 86.67 87.18 85.78 86.56 2.4M
2025-06-02 86.74 87.51 85.60 85.72 0.1M
2025-05-30 89.01 89.50 85.46 87.38 0.2M
2025-05-29 92.76 92.85 91.79 92.17 1.0M
2025-05-28 92.31 92.80 91.73 92.38 2.1M
2025-05-27 93.35 93.60 92.50 93.09 1.4M
2025-05-26 92.79 92.93 92.26 92.79 0.1M
2025-05-23 93.15 93.73 91.14 92.15 1.5M
2025-05-22 93.27 93.97 92.70 93.32 4.9M
2025-05-21 94.00 94.05 93.06 94.04 3.3M
2025-05-20 92.87 94.10 92.57 93.62 2.5M
2025-05-19 91.79 92.50 91.70 92.08 4.3M
2025-05-16 91.90 92.10 91.02 92.09 3.5M
2025-05-15 88.00 89.87 88.12 89.73 0.2M
2025-05-14 89.60 89.88 88.56 88.69 6.3M
2025-05-13 91.30 91.93 89.71 89.92 4.4M
2025-05-12 87.57 91.14 87.04 90.86 0.2M
2025-05-09 92.00 93.29 91.94 92.77 0.7M
2025-05-08 92.05 92.66 90.96 91.78 0.7M
2025-05-07 93.01 93.66 91.25 91.38 0.6M
2025-05-06 96.02 96.79 95.15 95.62 5.1M
2025-05-05 98.04 98.04 96.00 98.04 3.6M
2025-05-02 95.01 98.36 94.81 97.95 0.4M
2025-05-01 96.50 96.50 96.50 96.50 0.0M
2025-04-30 94.85 97.22 94.56 96.50 2.8M
2025-04-29 92.99 94.32 92.84 94.28 2.2M
2025-04-28 92.37 93.33 92.10 93.11 0.3M
2025-04-25 93.90 94.11 92.21 92.53 0.3M
2025-04-24 94.10 93.97 92.00 93.48 0.4M
2025-04-23 91.37 93.30 91.47 93.12 0.2M
2025-04-22 89.65 91.16 88.58 90.64 0.9M
2025-04-17 89.65 90.85 89.42 90.45 0.1M
2025-04-16 90.10 91.59 89.70 90.03 1.4M
2025-04-15 90.88 91.83 90.04 91.51 1.0M
2025-04-14 91.42 92.00 90.88 91.63 2.3M
2025-04-11 89.54 89.92 88.19 89.52 1.3M
2025-04-10 91.05 92.71 88.47 88.96 0.3M
2025-04-09 89.84 90.22 86.19 87.20 0.2M
2025-04-08 92.56 94.12 91.18 93.01 0.0M
2025-04-07 92.50 95.23 90.27 91.31 2.0M
2025-04-04 98.14 98.57 96.00 96.23 1.2M
2025-04-03 100.32 101.82 99.15 99.58 0.5M
2025-04-02 100.58 100.40 97.97 100.10 0.3M
2025-04-01 103.22 103.52 101.83 102.35 0.6M
2025-03-31 102.40 102.98 101.28 101.63 0.8M
2025-03-28 102.02 103.69 102.00 103.23 0.5M
2025-03-27 101.41 103.82 101.03 101.70 0.2M
2025-03-26 103.28 103.24 100.38 101.19 0.7M
2025-03-25 104.12 105.52 103.58 103.77 0.2M
2025-03-24 105.31 106.10 103.42 103.69 2.1M
2025-03-21 106.66 106.66 105.40 105.39 1.2M
2025-03-20 107.48 108.12 105.64 105.84 0.5M
2025-03-19 107.52 108.86 107.48 108.15 0.9M
2025-03-18 107.73 108.33 107.26 107.79 1.3M
2025-03-17 106.19 107.52 105.74 107.36 0.2M
2025-03-14 106.40 107.04 106.00 106.09 0.3M
2025-03-13 106.21 106.66 105.69 106.19 0.6M
2025-03-12 108.16 108.75 105.34 105.37 1.0M
2025-03-11 110.29 110.76 107.11 107.13 0.3M
2025-03-10 109.00 110.84 108.70 109.46 0.8M
2025-03-07 109.72 110.00 108.47 109.37 1.0M
2025-03-06 108.80 110.22 108.24 110.07 0.2M
2025-03-05 109.00 109.22 108.30 109.00 1.3M
2025-03-04 107.93 109.62 98.47 109.20 0.5M
2025-03-03 105.00 108.18 105.03 107.57 1.1M
2025-02-28 103.34 104.42 103.36 104.09 0.6M
2025-02-27 103.77 104.93 103.74 104.53 0.9M
2025-02-26 104.10 104.76 103.66 104.47 2.8M
2025-02-25 102.78 104.39 102.84 103.94 0.1M
2025-02-24 102.89 104.42 102.95 103.13 0.2M
2025-02-21 102.60 104.12 102.42 103.94 0.4M
2025-02-20 102.46 103.58 102.38 103.38 0.9M
2025-02-19 103.61 103.96 102.80 103.19 0.4M
2025-02-18 104.06 104.22 103.06 103.79 0.5M
2025-02-17 104.49 104.16 103.62 104.05 0.1M
2025-02-14 103.46 104.94 103.12 103.62 1.6M
2025-02-13 104.53 105.56 104.30 105.57 0.1M
2025-02-12 104.16 104.64 103.98 104.48 0.4M
2025-02-11 103.50 103.80 103.30 103.66 0.1M
2025-02-10 103.69 104.24 103.46 103.99 0.2M
2025-02-07 100.40 103.70 100.54 103.09 1.4M
2025-02-06 103.75 104.40 103.48 103.77 0.3M
2025-02-05 102.64 103.78 102.08 103.49 0.2M
2025-02-04 103.24 105.22 101.72 102.49 0.2M
2025-02-03 102.00 104.72 103.74 104.40 0.3M
2025-01-31 103.75 104.72 103.60 104.01 0.6M
2025-01-30 102.10 103.76 101.98 103.61 0.2M
2025-01-29 101.43 102.68 101.28 101.57 0.2M
2025-01-28 100.69 103.26 98.85 102.01 0.5M
2025-01-27 100.26 102.46 100.06 101.44 0.8M
2025-01-24 99.30 100.88 99.48 100.07 0.8M
2025-01-23 99.46 100.84 99.21 99.92 0.5M
2025-01-22 99.52 99.60 98.71 98.93 0.3M
2025-01-21 98.40 99.56 98.38 99.30 1.5M
2025-01-20 98.19 99.53 98.09 98.96 0.2M
2025-01-17 99.26 100.10 98.37 98.50 0.2M
2025-01-16 95.31 98.17 95.31 98.08 0.5M
2025-01-15 96.00 96.32 93.70 96.13 0.2M
2025-01-14 95.29 95.55 93.05 93.17 0.1M
2025-01-13 94.69 95.24 94.31 95.19 2.0M
2025-01-10 96.40 96.31 95.44 95.63 0.8M
2025-01-09 94.50 96.73 95.21 96.66 0.2M
2025-01-08 96.90 96.72 93.50 95.50 0.9M
2025-01-07 94.93 96.18 94.17 96.12 0.1M
2025-01-06 94.32 94.66 92.95 94.67 0.2M
2025-01-03 93.96 94.23 92.84 92.84 1.7M
2025-01-02 92.82 94.37 91.86 94.32 0.1M