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
2023-12-29 89.80 89.88 88.66 89.82 0.4M
2023-12-28 89.65 89.86 89.20 89.43 0.4M
2023-12-27 89.88 89.88 88.49 89.13 0.6M
2023-12-22 88.98 89.41 88.96 89.19 0.4M
2023-12-21 89.71 89.71 87.16 88.93 1.6M
2023-12-20 89.13 89.71 88.66 89.28 1.7M
2023-12-19 88.80 89.71 87.36 89.13 1.2M
2023-12-18 88.11 89.41 88.02 88.88 1.1M
2023-12-15 87.51 88.02 86.97 87.89 5.1M
2023-12-14 88.00 89.77 87.71 88.20 1.3M
2023-12-13 88.64 88.64 87.52 88.48 3.9M
2023-12-12 87.09 88.36 87.00 87.92 2.3M
2023-12-11 86.37 88.35 86.18 87.91 3.8M
2023-12-08 85.60 86.18 84.98 86.06 0.9M
2023-12-07 86.23 87.39 83.32 85.10 2.0M
2023-12-06 85.42 86.35 85.06 86.14 1.6M
2023-12-05 84.93 87.10 84.93 86.19 1.0M
2023-12-04 85.90 86.72 85.78 86.56 0.9M
2023-12-01 86.67 86.67 84.94 85.97 0.4M
2023-11-30 85.32 85.43 84.06 85.36 2.4M
2023-11-29 85.24 86.59 85.00 85.06 0.2M
2023-11-28 86.40 87.56 85.55 86.14 0.7M
2023-11-27 88.78 88.88 85.89 86.98 0.5M
2023-11-24 85.64 86.53 85.64 86.39 0.3M
2023-11-23 85.52 86.45 85.28 86.09 0.7M
2023-11-22 85.34 85.72 84.84 84.96 0.6M
2023-11-21 84.89 86.10 84.50 85.24 0.6M
2023-11-20 85.92 86.61 85.15 85.67 0.7M
2023-11-17 84.45 86.19 84.45 85.93 0.6M
2023-11-16 83.50 85.19 83.50 84.86 0.8M
2023-11-15 85.16 85.16 83.41 83.72 1.1M
2023-11-14 85.59 85.59 84.48 84.55 1.9M
2023-11-13 84.89 86.48 84.78 85.45 0.8M
2023-11-10 85.92 86.79 85.06 85.42 0.6M
2023-11-09 86.09 86.53 85.61 86.21 1.9M
2023-11-08 85.03 86.32 83.96 86.12 0.9M
2023-11-07 84.57 85.00 82.86 84.72 2.5M
2023-11-06 85.36 85.53 84.70 85.18 1.2M
2023-11-03 86.92 87.43 84.57 85.32 1.1M
2023-11-02 87.26 88.68 86.67 87.33 2.1M
2023-11-01 86.68 87.45 83.63 86.77 1.8M
2023-10-31 84.78 85.93 84.14 85.44 1.8M
2023-10-30 81.50 84.41 81.35 84.33 1.9M
2023-10-27 88.00 97.80 80.68 81.86 4.2M
2023-10-26 100.50 101.10 100.22 100.33 3.2M
2023-10-25 99.01 101.14 98.33 100.67 1.0M
2023-10-24 97.70 99.08 97.57 99.04 0.5M
2023-10-23 99.00 99.04 97.93 98.14 0.2M
2023-10-20 98.54 99.18 97.96 98.84 0.8M
2023-10-19 99.67 101.46 98.09 101.46 1.1M
2023-10-18 101.80 103.38 101.34 101.46 2.4M
2023-10-17 103.48 104.28 102.68 102.78 0.4M
2023-10-16 103.98 104.00 102.68 103.56 0.7M
2023-10-13 104.02 104.26 103.20 103.22 0.7M
2023-10-12 103.62 104.10 103.14 103.78 0.6M
2023-10-11 104.62 104.62 101.84 103.49 0.8M
2023-10-10 102.64 103.20 101.08 102.36 0.8M
2023-10-09 102.28 103.46 102.04 102.51 1.2M
2023-10-06 103.28 103.28 101.48 102.05 0.9M
2023-10-05 102.26 102.78 101.44 102.63 0.4M
2023-10-04 101.98 102.84 101.42 101.97 1.1M
2023-10-03 102.60 103.10 101.34 101.53 0.7M
2023-10-02 101.64 103.06 100.06 101.93 1.2M
2023-09-29 100.26 102.10 99.77 101.53 1.0M
2023-09-28 100.90 101.86 100.30 100.72 1.1M
2023-09-27 102.84 102.98 101.48 101.71 0.8M
2023-09-26 102.80 103.12 101.94 102.97 0.7M
2023-09-25 101.78 102.86 101.44 102.47 0.7M
2023-09-22 101.76 102.38 100.78 101.97 2.5M
2023-09-21 103.10 103.36 102.46 102.58 1.6M
2023-09-20 102.88 103.92 102.10 103.83 2.1M
2023-09-19 101.00 102.02 100.96 101.73 2.5M
2023-09-18 102.26 102.88 101.18 101.33 4.3M
2023-09-15 102.58 104.24 102.58 102.68 1.3M
2023-09-14 101.54 102.60 100.86 102.26 1.1M
2023-09-13 101.74 102.02 100.96 101.66 0.6M
2023-09-12 101.98 102.54 101.52 101.55 1.0M
2023-09-11 100.48 102.18 100.48 101.81 0.8M
2023-09-08 99.92 100.54 99.12 100.31 0.5M
2023-09-07 97.98 99.78 97.98 99.59 0.7M
2023-09-06 98.30 98.64 97.64 98.27 0.4M
2023-09-05 98.20 100.04 98.01 99.20 0.6M
2023-09-04 98.84 99.39 97.63 97.82 0.5M
2023-09-01 98.75 99.23 98.30 98.72 0.7M
2023-08-31 99.61 99.71 98.74 98.83 0.7M
2023-08-30 99.73 99.78 98.80 99.09 0.5M
2023-08-29 99.64 100.52 99.44 99.66 0.7M
2023-08-25 98.40 99.14 98.14 98.67 0.2M
2023-08-24 98.99 99.63 97.77 97.97 0.0M
2023-08-23 99.50 99.87 98.51 98.86 0.6M
2023-08-22 98.91 100.14 98.74 99.63 0.5M
2023-08-21 97.73 99.27 97.73 98.64 0.7M
2023-08-18 97.68 98.39 97.08 98.10 0.6M
2023-08-17 97.03 98.34 96.81 97.68 0.6M
2023-08-16 96.67 97.20 95.91 96.34 0.4M
2023-08-15 97.45 97.45 96.24 96.80 0.5M
2023-08-14 97.60 97.88 97.09 97.42 0.4M
2023-08-11 97.64 97.80 96.47 97.02 3.5M
2023-08-10 97.23 97.82 96.46 97.64 1.3M
2023-08-09 96.48 96.76 95.69 96.42 0.5M
2023-08-08 94.34 95.82 94.11 95.39 0.6M
2023-08-07 93.96 94.29 93.36 94.09 0.4M
2023-08-04 93.04 94.23 92.89 93.86 0.7M
2023-08-03 93.69 94.11 91.66 91.86 1.0M
2023-08-02 96.25 96.58 94.69 94.81 2.0M
2023-08-01 97.92 98.42 96.72 96.72 0.7M
2023-07-31 95.18 98.03 95.13 96.95 2.3M
2023-07-28 97.54 97.54 93.88 95.33 1.6M
2023-07-27 97.06 98.16 96.78 97.83 6.5M
2023-07-26 97.27 97.74 95.49 96.38 0.9M
2023-07-25 97.90 98.00 96.96 97.38 0.5M
2023-07-24 98.89 99.07 97.57 98.22 0.3M
2023-07-21 98.79 98.93 97.91 98.59 0.4M
2023-07-20 96.22 98.48 95.93 98.38 1.2M
2023-07-19 96.06 96.66 95.29 95.94 0.4M
2023-07-18 93.64 96.30 93.64 96.12 0.5M
2023-07-17 94.92 95.04 94.01 94.08 0.5M
2023-07-14 93.70 94.83 93.63 93.96 0.7M
2023-07-13 93.84 94.42 93.14 93.22 1.2M
2023-07-12 93.66 93.88 92.81 93.64 0.6M
2023-07-11 93.92 94.66 93.59 94.38 0.8M
2023-07-10 93.61 95.36 93.61 94.35 1.2M
2023-07-07 95.07 95.82 93.86 94.17 0.8M
2023-07-06 97.30 97.30 94.99 95.16 3.0M
2023-07-05 97.66 98.04 97.37 97.86 0.7M
2023-07-04 98.44 99.12 97.95 98.03 0.3M
2023-07-03 98.59 99.84 98.34 98.58 0.7M
2023-06-30 97.57 98.65 97.07 98.08 1.5M
2023-06-29 99.23 99.43 96.92 97.55 1.3M
2023-06-28 98.73 99.28 97.77 99.08 1.4M
2023-06-27 98.12 98.31 97.04 97.89 0.6M
2023-06-26 97.95 98.88 97.32 98.19 0.6M
2023-06-23 97.15 99.20 97.15 98.75 1.4M
2023-06-22 97.03 97.89 96.41 97.50 1.9M
2023-06-21 97.26 98.16 97.03 97.87 5.3M
2023-06-20 96.43 98.31 96.39 97.97 1.1M
2023-06-19 95.39 95.48 94.39 94.55 0.7M
2023-06-16 94.85 96.37 94.80 96.20 2.4M
2023-06-15 93.35 94.80 93.35 94.16 5.2M
2023-06-14 93.44 94.68 93.28 93.88 1.0M
2023-06-13 94.67 94.80 93.79 94.11 7.2M
2023-06-12 96.10 96.10 94.79 95.02 7.8M
2023-06-09 95.64 95.64 94.75 95.27 1.4M
2023-06-08 95.38 95.53 94.74 95.28 8.5M
2023-06-07 95.98 96.42 94.92 95.06 10.8M
2023-06-06 94.97 96.55 94.97 96.42 4.9M
2023-06-05 95.38 95.69 95.10 95.31 6.5M
2023-06-02 93.45 94.90 93.39 94.84 1.2M
2023-06-01 95.87 95.87 93.77 94.03 1.2M
2023-05-31 94.31 95.97 94.28 94.88 1.3M
2023-05-30 95.85 96.54 94.03 94.12 0.7M
2023-05-26 98.81 99.47 98.13 99.32 1.3M
2023-05-25 100.52 100.74 98.40 98.70 0.9M
2023-05-24 100.78 101.58 100.40 100.84 15.3M
2023-05-23 100.00 101.04 99.97 100.75 9.7M
2023-05-22 101.52 102.10 100.08 100.23 12.8M
2023-05-19 99.99 102.08 99.83 101.81 1.9M
2023-05-18 99.35 100.04 98.85 99.88 0.4M
2023-05-17 100.02 100.14 98.62 98.80 1.6M
2023-05-16 99.44 100.38 99.24 100.13 4.3M
2023-05-15 99.92 100.62 99.48 99.66 7.0M
2023-05-12 99.51 100.48 99.09 99.28 4.8M
2023-05-11 99.63 99.99 98.68 99.10 0.7M
2023-05-10 100.10 100.10 98.25 98.56 0.7M
2023-05-09 100.38 100.98 99.92 100.84 3.5M
2023-05-05 99.46 101.52 99.33 101.39 0.8M
2023-05-04 98.30 99.67 97.79 99.52 2.0M
2023-05-03 97.04 100.00 96.43 97.89 0.5M
2023-05-02 98.38 98.96 96.82 96.84 1.6M
2023-04-28 101.64 102.10 99.06 99.92 2.0M
2023-04-27 103.00 104.40 100.94 101.62 1.2M
2023-04-26 104.14 105.14 102.12 102.20 0.9M
2023-04-25 102.42 104.98 102.40 104.89 0.5M
2023-04-24 103.26 103.42 101.96 102.55 1.0M
2023-04-21 101.58 103.30 101.58 102.88 0.7M
2023-04-20 101.48 101.72 101.24 101.35 0.5M
2023-04-19 101.04 101.94 101.00 101.79 2.2M
2023-04-18 102.06 102.84 101.06 101.15 2.3M
2023-04-17 102.10 102.78 101.64 102.67 1.0M
2023-04-14 101.46 103.04 101.42 102.05 1.0M
2023-04-13 101.60 101.96 101.26 101.67 0.6M
2023-04-12 101.70 102.58 101.00 101.72 4.6M
2023-04-11 100.42 102.52 100.42 101.51 1.1M
2023-04-06 101.28 102.96 101.22 102.43 0.8M
2023-04-05 99.30 101.54 99.22 101.23 1.5M
2023-04-04 100.12 100.32 99.39 99.62 1.8M
2023-04-03 100.06 100.66 99.55 99.69 2.5M
2023-03-31 99.37 100.26 98.91 100.07 1.7M
2023-03-30 100.48 101.10 99.04 99.56 1.0M
2023-03-29 99.75 101.08 99.48 100.77 1.2M
2023-03-28 98.40 100.18 98.06 99.88 1.3M
2023-03-27 99.36 99.67 97.84 98.16 1.2M
2023-03-24 96.00 97.03 95.17 96.98 1.2M
2023-03-23 94.04 96.21 93.68 95.65 2.2M
2023-03-22 89.73 91.03 89.54 90.83 0.5M
2023-03-21 89.98 90.95 89.81 90.28 1.9M
2023-03-20 89.68 90.20 88.97 89.45 6.1M
2023-03-17 90.22 90.82 89.25 89.25 2.4M
2023-03-16 89.79 90.63 89.42 90.32 1.2M
2023-03-15 89.25 90.50 88.92 89.94 1.8M
2023-03-14 88.32 89.11 88.01 88.97 0.9M
2023-03-13 88.96 89.18 87.95 88.16 1.1M
2023-03-10 89.86 90.23 88.91 89.44 0.9M
2023-03-09 89.90 90.60 89.56 90.09 0.5M
2023-03-08 89.92 90.22 89.75 89.75 0.7M
2023-03-07 89.21 90.56 89.21 90.14 0.7M
2023-03-06 89.55 89.55 88.97 89.12 0.2M
2023-03-03 89.47 89.53 88.76 89.33 0.4M
2023-03-02 87.81 89.21 87.49 89.05 0.9M
2023-03-01 88.80 88.95 87.85 88.25 1.6M
2023-02-28 90.04 90.39 88.86 89.04 1.0M
2023-02-27 89.77 91.17 89.47 90.64 0.5M
2023-02-24 91.06 92.07 90.24 90.47 1.2M
2023-02-23 90.52 90.62 89.44 90.14 2.1M
2023-02-22 89.73 90.49 89.37 90.13 0.8M
2023-02-21 89.11 89.80 88.83 89.55 0.5M
2023-02-20 89.27 89.37 88.76 89.17 0.2M
2023-02-17 87.54 89.43 87.54 89.10 3.1M
2023-02-16 88.26 88.64 87.66 88.12 0.8M
2023-02-15 88.39 88.79 87.99 88.66 1.1M
2023-02-14 88.19 88.87 88.07 88.47 0.5M
2023-02-13 88.66 89.05 87.40 87.41 0.9M
2023-02-10 89.23 89.57 88.27 88.75 0.7M
2023-02-09 88.94 89.72 88.90 89.25 0.8M
2023-02-08 87.59 89.02 87.56 88.64 1.7M
2023-02-07 85.51 87.21 85.28 86.95 0.8M
2023-02-06 85.05 85.31 83.94 84.81 0.8M
2023-02-03 84.65 86.33 82.21 84.98 1.7M
2023-02-02 88.67 88.71 86.53 86.94 2.2M
2023-02-01 90.41 90.55 88.44 88.74 0.6M
2023-01-31 89.77 90.52 89.03 90.07 1.3M
2023-01-30 89.06 90.32 88.90 89.89 0.6M
2023-01-27 89.75 89.93 89.07 89.69 1.2M
2023-01-26 89.76 91.04 89.76 89.95 1.6M
2023-01-25 89.67 89.99 89.10 89.94 0.4M
2023-01-24 90.00 90.00 88.96 89.41 1.2M
2023-01-23 90.26 90.44 89.42 89.80 3.0M
2023-01-20 91.46 91.46 90.49 90.58 0.6M
2023-01-19 91.07 92.05 90.50 91.54 1.2M
2023-01-18 91.92 91.95 90.88 91.31 1.1M
2023-01-17 91.79 92.09 91.41 91.83 0.9M
2023-01-16 91.17 91.89 91.06 91.77 0.5M
2023-01-13 90.48 91.70 90.47 91.30 0.7M
2023-01-12 90.80 91.28 89.27 90.32 0.7M
2023-01-11 90.71 90.88 89.92 90.14 1.5M
2023-01-10 90.20 91.30 89.82 90.21 0.7M
2023-01-09 90.61 90.87 89.47 90.44 2.2M
2023-01-06 90.34 91.00 89.68 90.82 0.8M
2023-01-05 91.83 91.83 90.12 90.43 1.1M
2023-01-04 92.03 93.35 92.01 92.57 0.8M
2023-01-03 91.34 92.39 90.51 92.20 1.8M