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
2021-12-31 88.84 88.89 88.35 88.47 0.0M
2021-12-30 88.89 89.54 88.76 89.33 0.5M
2021-12-29 88.81 89.21 88.51 88.86 0.2M
2021-12-24 87.89 88.04 87.62 87.88 0.1M
2021-12-23 88.09 88.29 87.36 88.15 0.3M
2021-12-22 87.52 87.86 86.90 87.67 0.5M
2021-12-21 87.12 87.99 86.44 87.94 1.0M
2021-12-20 85.77 86.99 84.88 86.89 1.2M
2021-12-17 86.98 87.56 86.45 86.89 0.4M
2021-12-16 87.95 87.99 86.46 87.38 0.4M
2021-12-15 85.70 86.65 85.15 86.39 1.5M
2021-12-14 87.00 87.00 85.44 85.63 0.5M
2021-12-13 86.52 86.73 85.86 86.58 0.3M
2021-12-10 83.92 86.87 83.90 86.50 1.0M
2021-12-09 84.90 84.91 84.04 84.19 0.3M
2021-12-08 85.80 86.26 84.50 84.67 0.3M
2021-12-07 84.86 85.17 84.30 85.08 1.5M
2021-12-06 83.76 84.65 83.44 84.23 0.2M
2021-12-03 84.58 84.60 83.30 83.45 0.5M
2021-12-02 85.66 85.79 84.07 84.32 0.5M
2021-12-01 84.41 85.96 83.92 85.33 0.5M
2021-11-30 84.68 84.87 83.84 84.55 3.7M
2021-11-29 85.59 86.05 84.33 85.95 1.2M
2021-11-26 85.20 86.25 84.32 84.94 0.9M
2021-11-25 87.63 87.66 86.36 86.47 0.4M
2021-11-24 88.11 88.59 87.10 87.36 0.4M
2021-11-23 89.02 89.21 87.71 88.65 0.4M
2021-11-22 89.38 89.78 88.65 89.56 1.1M
2021-11-19 88.14 89.47 87.87 89.08 0.4M
2021-11-18 90.35 90.36 88.05 88.16 1.6M
2021-11-17 90.27 90.89 90.12 90.58 0.3M
2021-11-16 90.03 90.76 89.64 90.26 0.4M
2021-11-15 88.82 89.98 88.82 89.89 0.4M
2021-11-12 90.01 90.09 89.06 89.28 0.5M
2021-11-11 89.83 90.17 89.42 89.94 0.4M
2021-11-10 88.50 89.97 88.48 89.75 0.7M
2021-11-09 88.17 89.03 88.04 88.70 0.3M
2021-11-08 88.55 88.73 87.96 88.53 0.5M
2021-11-05 90.01 90.77 88.34 88.47 0.4M
2021-11-04 90.41 91.00 89.14 89.53 0.6M
2021-11-03 89.44 90.71 89.17 90.52 0.7M
2021-11-02 88.51 89.92 88.06 89.84 0.6M
2021-11-01 88.25 88.54 86.43 88.17 0.3M
2021-10-29 85.89 86.47 85.25 86.20 0.4M
2021-10-28 84.55 86.81 84.07 86.14 1.5M
2021-10-27 85.75 86.31 85.00 85.58 0.3M
2021-10-26 85.84 86.34 85.37 85.75 0.3M
2021-10-25 85.75 86.08 85.17 85.51 0.4M
2021-10-22 84.00 85.45 83.97 85.25 0.2M
2021-10-21 84.40 84.40 83.62 83.89 0.4M
2021-10-20 82.67 84.78 82.65 84.42 0.5M
2021-10-19 82.57 82.58 80.96 82.46 0.6M
2021-10-18 83.59 83.99 82.62 82.74 0.4M
2021-10-15 84.05 84.16 83.34 83.73 0.3M
2021-10-14 84.00 84.22 83.40 84.07 0.4M
2021-10-13 83.92 83.92 82.55 83.42 0.8M
2021-10-12 84.22 84.67 83.39 83.53 0.3M
2021-10-11 84.36 84.72 83.81 84.53 0.4M
2021-10-08 84.31 84.66 83.85 84.22 0.5M
2021-10-07 83.25 84.27 83.25 83.88 0.2M
2021-10-06 83.17 83.29 82.20 82.94 0.3M
2021-10-05 82.88 83.87 82.88 83.50 0.2M
2021-10-04 82.46 83.61 82.17 83.06 0.2M
2021-10-01 82.50 82.93 82.14 82.66 0.4M
2021-09-30 83.95 84.71 82.91 83.36 0.5M
2021-09-29 82.21 84.22 82.11 83.92 0.6M
2021-09-28 82.02 83.00 81.64 81.89 0.3M
2021-09-27 82.20 82.91 82.09 82.24 0.7M
2021-09-24 82.91 83.10 82.03 82.16 0.2M
2021-09-23 83.00 83.45 82.69 82.92 0.6M
2021-09-22 82.24 82.97 81.89 82.83 0.3M
2021-09-21 81.21 82.57 81.07 82.20 0.3M
2021-09-20 81.17 82.19 81.04 82.08 0.4M
2021-09-17 82.38 82.76 81.26 81.31 0.5M
2021-09-16 81.18 82.38 81.18 81.66 0.3M
2021-09-15 81.82 81.85 81.24 81.36 0.5M
2021-09-14 81.81 82.17 81.20 81.78 0.6M
2021-09-13 82.16 82.33 81.23 81.39 0.3M
2021-09-10 83.06 83.26 81.63 81.72 0.6M
2021-09-09 84.12 84.30 82.88 83.17 0.7M
2021-09-08 86.50 86.50 84.64 84.66 0.6M
2021-09-07 88.02 88.02 86.69 86.89 0.2M
2021-09-06 87.60 87.78 87.28 87.62 0.2M
2021-09-03 88.20 88.42 87.21 87.77 0.2M
2021-09-02 88.52 88.89 88.12 88.42 0.3M
2021-09-01 87.94 88.83 87.87 87.93 0.8M
2021-08-31 88.03 88.03 87.21 87.39 0.3M
2021-08-27 88.45 88.50 87.93 88.19 0.3M
2021-08-26 87.89 88.48 87.62 88.40 0.2M
2021-08-25 88.55 88.73 87.77 88.00 0.4M
2021-08-24 89.35 89.48 88.22 88.62 0.2M
2021-08-23 90.81 91.11 89.38 89.67 0.3M
2021-08-20 90.35 90.76 75.61 90.59 0.7M
2021-08-19 89.23 90.33 88.75 89.95 0.2M
2021-08-18 89.50 90.09 89.30 89.75 0.3M
2021-08-17 88.00 89.59 87.83 89.48 0.5M
2021-08-16 86.85 88.07 86.85 87.94 0.3M
2021-08-13 87.48 88.05 87.17 87.22 0.1M
2021-08-12 86.31 87.45 86.31 87.30 0.2M
2021-08-11 86.88 87.27 86.48 86.59 0.2M
2021-08-10 87.00 87.11 86.52 86.66 0.8M
2021-08-09 86.52 87.17 86.20 86.94 1.6M
2021-08-06 85.36 86.36 85.16 86.27 0.5M
2021-08-05 84.61 85.47 84.58 85.09 1.0M
2021-08-04 86.37 86.37 84.37 84.37 0.3M
2021-08-03 87.09 87.44 86.38 86.53 0.4M
2021-08-02 87.21 87.48 86.39 87.02 0.3M
2021-07-30 86.30 87.47 85.94 87.01 0.6M
2021-07-29 88.50 89.45 86.12 86.41 1.6M
2021-07-28 87.37 87.56 86.77 87.39 0.3M
2021-07-27 87.22 87.22 86.38 87.09 0.3M
2021-07-26 87.78 87.87 87.25 87.48 0.4M
2021-07-23 87.62 88.23 87.03 88.04 0.3M
2021-07-22 87.01 87.66 86.66 87.52 0.8M
2021-07-21 87.63 88.01 86.76 86.94 0.4M
2021-07-20 86.98 87.63 86.54 87.30 0.4M
2021-07-19 88.04 88.04 86.34 86.74 0.4M
2021-07-16 87.15 87.91 87.15 87.59 0.4M
2021-07-15 88.49 88.55 86.81 86.81 1.9M
2021-07-14 88.49 88.65 88.08 88.64 0.2M
2021-07-13 88.29 88.75 87.85 88.31 1.4M
2021-07-12 87.72 88.95 87.43 88.94 0.3M
2021-07-09 86.40 87.30 86.32 87.11 0.4M
2021-07-08 86.20 86.30 85.55 85.97 0.1M
2021-07-07 86.61 86.97 86.43 86.89 0.5M
2021-07-06 86.83 87.17 86.49 86.64 0.5M
2021-07-05 88.36 88.36 86.85 87.03 0.4M
2021-07-02 88.82 88.83 87.71 87.79 0.6M
2021-07-01 88.85 89.15 88.31 88.64 0.4M
2021-06-30 88.31 88.93 87.62 88.52 0.3M
2021-06-29 89.11 89.29 88.28 88.28 1.3M
2021-06-28 88.20 89.32 88.20 89.20 0.5M
2021-06-25 87.50 88.30 87.24 88.25 0.2M
2021-06-24 87.43 88.05 87.26 87.74 0.3M
2021-06-23 87.11 88.22 87.04 87.36 2.0M
2021-06-22 88.22 88.22 87.01 87.60 0.4M
2021-06-21 87.94 88.86 87.88 88.11 0.3M
2021-06-18 89.12 89.21 87.86 87.96 0.5M
2021-06-17 88.44 88.96 88.11 88.92 1.2M
2021-06-16 88.68 89.17 88.64 88.89 2.4M
2021-06-15 89.42 89.53 88.82 88.96 0.3M
2021-06-14 88.80 89.41 88.60 89.11 0.8M
2021-06-11 88.50 88.89 88.24 88.67 0.4M
2021-06-10 86.88 88.39 86.88 88.03 0.8M
2021-06-09 85.50 86.57 84.90 86.41 1.0M
2021-06-08 86.17 86.32 85.22 85.22 2.0M
2021-06-07 85.99 86.39 85.46 86.28 1.2M
2021-06-04 85.81 86.15 85.48 86.12 0.1M
2021-06-03 85.37 85.73 84.81 85.67 0.1M
2021-06-02 85.82 85.89 85.43 85.52 0.1M
2021-06-01 86.66 87.14 85.78 85.83 0.1M
2021-05-28 86.50 88.18 86.35 87.86 1.0M
2021-05-27 88.10 88.51 87.19 87.19 0.3M
2021-05-26 88.16 88.64 88.10 88.52 1.0M
2021-05-25 88.20 88.21 87.72 87.92 0.1M
2021-05-24 88.32 88.41 88.00 88.09 1.3M
2021-05-21 88.10 88.50 87.90 88.37 0.9M
2021-05-20 86.97 88.11 86.92 87.98 0.1M
2021-05-19 86.91 87.54 86.05 86.83 0.2M
2021-05-18 87.80 88.18 87.34 87.56 8.3M
2021-05-17 86.95 87.90 86.67 87.83 5.0M
2021-05-14 86.86 86.87 86.39 86.72 3.6M
2021-05-13 85.64 86.58 85.05 86.58 0.6M
2021-05-12 85.42 86.35 85.30 86.25 0.1M
2021-05-11 86.18 86.29 84.70 84.97 0.8M
2021-05-10 85.44 86.54 85.41 86.28 0.5M
2021-05-07 84.60 85.41 84.38 85.41 0.1M
2021-05-06 84.90 85.32 83.99 84.20 0.1M
2021-05-05 83.82 84.49 83.72 84.28 0.2M
2021-05-04 86.95 87.72 86.61 86.72 0.3M
2021-04-30 87.00 88.00 87.00 87.38 0.2M
2021-04-29 88.75 88.75 86.82 86.83 0.4M
2021-04-28 87.00 87.68 86.20 87.47 0.1M
2021-04-27 85.85 86.66 85.27 85.39 0.7M
2021-04-26 85.51 86.02 85.31 85.59 0.6M
2021-04-23 86.43 86.76 85.26 85.33 0.1M
2021-04-22 86.53 86.88 86.13 86.59 2.3M
2021-04-21 86.15 87.49 86.15 87.08 0.3M
2021-04-20 86.02 86.20 85.78 86.05 0.1M
2021-04-19 85.59 86.30 85.29 86.11 0.4M
2021-04-16 84.57 85.26 84.57 85.25 0.2M
2021-04-15 84.18 85.02 84.02 84.89 0.2M
2021-04-14 84.15 84.50 83.90 84.09 1.8M
2021-04-13 84.29 84.39 83.49 84.06 0.3M
2021-04-12 85.15 85.42 84.77 84.97 0.2M
2021-04-09 84.50 85.02 84.24 84.86 1.0M
2021-04-08 84.21 84.82 84.06 84.56 0.7M
2021-04-07 84.01 84.42 83.86 84.25 0.1M
2021-04-06 84.40 84.40 83.84 84.19 0.1M
2021-04-01 84.10 84.24 83.51 84.05 0.4M
2021-03-31 83.90 84.66 83.80 84.25 0.4M
2021-03-30 84.51 84.51 83.72 83.94 0.1M
2021-03-29 83.80 84.43 83.58 84.33 0.1M
2021-03-26 83.20 83.57 82.91 83.38 0.6M
2021-03-25 81.72 83.28 81.66 83.12 0.3M
2021-03-24 82.11 82.13 81.66 81.92 0.1M
2021-03-23 82.77 83.20 82.35 82.55 0.8M
2021-03-22 83.81 83.81 82.10 82.55 2.9M
2021-03-19 82.89 83.60 81.97 83.28 0.2M
2021-03-18 82.01 82.87 81.58 82.32 1.3M
2021-03-17 82.85 82.85 81.60 82.08 0.5M
2021-03-16 81.85 82.59 81.27 82.58 0.1M
2021-03-15 80.73 81.64 80.59 81.42 0.2M
2021-03-12 80.37 80.86 79.86 79.94 0.5M
2021-03-11 80.63 80.63 79.66 80.19 0.4M
2021-03-10 79.27 80.67 78.95 80.67 0.2M
2021-03-09 79.10 80.01 78.96 79.61 0.2M
2021-03-08 77.67 78.49 76.41 78.44 0.1M
2021-03-05 76.70 78.26 76.39 77.52 1.2M
2021-03-04 75.68 76.90 75.42 76.75 1.4M
2021-03-03 76.34 76.52 74.92 75.38 0.5M
2021-03-02 76.00 76.81 75.94 76.43 0.1M
2021-03-01 76.83 77.10 76.31 76.48 0.3M
2021-02-26 75.17 77.32 75.12 75.92 0.2M
2021-02-25 76.40 76.40 75.54 75.86 0.5M
2021-02-24 76.26 77.04 65.86 76.70 0.2M
2021-02-23 76.30 76.95 75.70 76.56 0.4M
2021-02-22 76.63 76.88 76.33 76.42 0.9M
2021-02-19 78.19 78.28 76.46 76.98 0.2M
2021-02-18 78.63 78.67 77.94 78.24 0.2M
2021-02-17 78.04 79.17 77.88 79.03 0.1M
2021-02-16 78.71 78.82 78.02 78.09 0.0M
2021-02-15 78.38 78.93 77.92 78.78 0.8M
2021-02-12 77.80 78.27 77.60 78.11 0.1M
2021-02-11 79.46 79.69 77.65 77.97 0.4M
2021-02-10 81.05 81.05 79.16 79.55 0.1M
2021-02-09 80.56 80.75 79.65 80.47 0.6M
2021-02-08 80.90 81.63 80.31 80.77 1.2M
2021-02-05 78.30 81.30 78.30 80.27 0.1M
2021-02-04 77.30 79.17 77.22 78.67 0.1M
2021-02-03 78.70 79.43 77.57 77.58 0.1M
2021-02-02 78.50 79.42 78.17 78.67 0.1M
2021-02-01 77.89 78.79 77.79 78.14 0.3M
2021-01-29 78.00 78.79 77.22 77.29 0.2M
2021-01-28 78.12 79.18 78.10 79.06 1.0M
2021-01-27 81.38 81.95 79.24 79.42 1.3M
2021-01-26 81.08 81.95 81.08 81.28 0.1M
2021-01-25 82.13 82.14 80.85 81.56 0.7M
2021-01-22 81.11 81.61 80.64 81.47 0.1M
2021-01-21 82.63 82.88 81.39 81.89 0.1M
2021-01-20 82.93 82.93 82.18 82.42 0.0M
2021-01-19 83.00 83.93 82.45 83.11 0.3M
2021-01-18 81.39 81.64 81.11 81.64 1.3M
2021-01-15 80.68 81.58 10.05 81.42 0.2M
2021-01-14 79.23 81.16 79.03 81.06 0.2M
2021-01-13 78.99 79.50 78.92 79.31 0.1M
2021-01-12 79.28 79.68 79.07 79.16 0.4M
2021-01-11 78.52 79.88 78.52 79.36 0.1M
2021-01-08 78.27 78.68 77.82 78.17 0.1M
2021-01-07 78.20 78.56 77.79 77.94 0.1M
2021-01-06 79.12 79.44 78.18 78.83 1.1M
2021-01-05 79.16 79.58 78.53 78.73 0.6M
2021-01-04 79.18 80.00 78.70 79.08 0.4M