South32 Ltd

S32
🏛️ 英国 →
130.20
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
2021-12-31 210.30 216.67 210.30 214.75 0.1M
2021-12-30 213.27 216.73 213.27 214.26 0.1M
2021-12-29 213.76 215.68 213.27 213.27 0.1M
2021-12-24 214.75 214.75 212.77 212.77 0.0M
2021-12-23 211.78 214.26 210.79 213.27 0.4M
2021-12-22 208.81 211.66 208.81 211.29 0.2M
2021-12-21 208.32 211.29 208.32 209.31 0.3M
2021-12-20 205.35 210.79 205.35 207.33 0.5M
2021-12-17 199.41 208.81 199.41 207.82 0.5M
2021-12-16 204.85 205.84 203.86 203.86 0.1M
2021-12-15 195.95 202.88 195.95 199.41 0.5M
2021-12-14 204.12 204.12 199.41 199.41 0.7M
2021-12-13 202.62 204.85 200.40 201.89 0.7M
2021-12-10 199.91 205.35 199.91 204.36 0.7M
2021-12-09 200.34 203.37 200.34 201.39 0.2M
2021-12-08 199.36 202.38 199.36 200.40 0.2M
2021-12-07 194.96 198.92 192.98 198.92 0.3M
2021-12-06 197.93 198.92 193.57 196.15 0.1M
2021-12-03 197.73 197.93 194.36 194.96 0.2M
2021-12-02 194.96 197.33 193.97 196.94 0.4M
2021-12-01 189.61 195.55 189.61 195.55 0.3M
2021-11-30 185.26 187.24 184.67 184.67 0.2M
2021-11-29 189.42 189.42 183.30 187.04 0.2M
2021-11-26 187.63 188.23 183.87 185.66 0.3M
2021-11-25 193.23 194.17 191.79 191.79 0.2M
2021-11-24 188.43 191.79 188.43 191.40 0.3M
2021-11-23 191.79 191.79 186.84 190.80 0.4M
2021-11-22 186.65 192.58 186.65 192.39 0.4M
2021-11-19 189.02 189.02 184.67 186.25 0.1M
2021-11-18 185.61 185.72 184.27 185.46 0.3M
2021-11-17 185.71 186.84 185.71 186.45 0.1M
2021-11-16 184.07 188.05 184.07 185.66 0.3M
2021-11-15 192.98 192.98 188.23 188.62 0.2M
2021-11-12 185.06 192.78 185.06 191.99 0.4M
2021-11-11 191.59 191.59 188.03 189.42 0.4M
2021-11-10 186.65 189.02 186.25 186.45 0.5M
2021-11-09 193.18 194.96 191.00 191.00 0.3M
2021-11-08 190.21 192.98 190.21 192.98 0.5M
2021-11-05 188.43 191.99 187.83 189.42 0.1M
2021-11-04 188.35 190.80 187.86 190.80 0.3M
2021-11-03 188.62 191.79 188.16 189.61 0.3M
2021-11-02 190.41 190.75 186.84 188.23 0.5M
2021-11-01 193.37 196.15 193.31 195.75 0.1M
2021-10-29 192.78 194.96 192.78 194.96 0.4M
2021-10-28 191.79 198.12 191.40 194.17 0.5M
2021-10-27 198.42 200.29 196.31 196.94 1.3M
2021-10-26 201.09 201.39 199.41 199.41 0.1M
2021-10-25 202.38 204.85 199.31 204.36 0.1M
2021-10-22 201.89 203.86 198.42 202.38 0.2M
2021-10-21 201.69 204.95 201.69 202.38 0.5M
2021-10-20 204.36 206.83 203.37 206.83 0.3M
2021-10-19 208.32 211.05 206.34 209.31 0.4M
2021-10-18 208.81 212.89 208.81 212.77 0.5M
2021-10-15 208.81 208.81 205.04 206.83 0.4M
2021-10-14 199.91 209.31 199.91 208.32 0.8M
2021-10-13 195.75 197.14 194.54 196.94 0.5M
2021-10-12 196.05 197.14 194.76 196.74 1.8M
2021-10-11 186.25 196.74 186.25 196.74 0.4M
2021-10-08 195.43 195.43 190.21 191.20 0.2M
2021-10-07 185.66 193.14 183.28 192.98 0.4M
2021-10-06 191.20 192.58 187.63 189.61 0.2M
2021-10-05 189.22 192.58 189.02 192.19 0.4M
2021-10-04 187.36 189.61 186.45 187.04 0.4M
2021-10-01 185.26 187.04 185.26 186.45 0.3M
2021-09-30 186.05 186.84 184.27 185.26 0.8M
2021-09-29 181.06 182.44 180.31 180.31 0.7M
2021-09-28 173.38 179.72 173.38 178.33 0.4M
2021-09-27 176.95 179.12 176.75 177.94 0.5M
2021-09-24 177.86 178.53 176.71 178.33 0.2M
2021-09-23 181.70 183.28 180.11 181.10 0.6M
2021-09-22 176.95 181.10 176.55 180.91 1.2M
2021-09-21 172.39 174.97 172.39 172.99 0.8M
2021-09-20 171.96 172.99 169.70 170.42 1.0M
2021-09-17 180.22 180.26 175.17 175.56 0.4M
2021-09-16 182.09 185.26 180.71 181.30 0.7M
2021-09-15 175.88 177.74 175.36 177.14 0.4M
2021-09-14 178.29 178.29 175.96 176.16 0.3M
2021-09-13 180.71 181.89 180.58 181.10 0.4M
2021-09-10 178.13 182.49 176.75 182.49 1.1M
2021-09-09 172.94 173.19 170.81 171.80 0.5M
2021-09-08 172.16 178.15 171.60 176.09 0.3M
2021-09-07 177.47 179.59 172.41 174.12 0.5M
2021-09-06 172.55 178.45 172.55 177.47 0.5M
2021-09-03 169.01 173.41 169.01 172.55 0.1M
2021-09-02 167.93 169.01 167.24 169.01 0.3M
2021-09-01 165.27 167.83 165.27 167.04 0.4M
2021-08-31 162.12 164.29 160.85 163.50 0.7M
2021-08-27 148.42 153.27 148.42 151.69 1.1M
2021-08-26 149.53 151.50 149.14 150.12 0.3M
2021-08-25 151.69 152.68 150.71 152.48 0.2M
2021-08-24 144.41 150.71 144.41 149.92 0.1M
2021-08-23 146.38 147.96 144.61 147.96 0.2M
2021-08-20 143.82 147.17 142.64 143.43 0.1M
2021-08-19 146.38 148.49 144.65 147.56 0.1M
2021-08-18 151.50 151.50 148.35 149.33 0.2M
2021-08-17 151.45 154.25 149.53 154.25 0.2M
2021-08-16 155.60 155.60 153.66 154.05 0.1M
2021-08-13 156.45 157.52 156.45 156.81 0.1M
2021-08-12 153.46 157.01 153.46 156.22 0.3M
2021-08-11 152.68 153.66 152.23 152.28 0.5M
2021-08-10 151.50 153.07 150.91 152.48 0.1M
2021-08-09 153.71 154.72 152.92 153.86 0.1M
2021-08-06 154.45 155.23 152.95 155.23 0.3M
2021-08-05 154.89 155.23 154.28 154.45 0.1M
2021-08-04 157.05 157.05 155.63 156.02 0.1M
2021-08-03 154.76 157.40 154.74 156.02 0.2M
2021-08-02 154.25 156.22 151.69 155.43 0.2M
2021-07-30 154.05 154.64 153.68 154.25 0.2M
2021-07-29 153.66 155.23 153.07 155.23 0.6M
2021-07-28 153.27 154.05 151.85 152.68 0.1M
2021-07-27 158.15 159.56 155.43 157.01 0.1M
2021-07-26 155.63 158.38 154.25 158.38 0.3M
2021-07-23 155.47 155.63 154.64 155.04 0.2M
2021-07-22 151.50 154.63 151.50 152.48 0.1M
2021-07-21 149.14 151.69 149.14 151.50 0.1M
2021-07-20 149.14 150.12 146.58 150.12 0.3M
2021-07-19 152.28 152.28 148.94 149.14 0.1M
2021-07-16 160.15 160.15 155.04 156.22 0.2M
2021-07-15 155.91 157.36 155.35 155.63 0.1M
2021-07-14 152.48 155.43 152.48 154.84 0.1M
2021-07-13 157.20 157.20 155.23 156.61 0.1M
2021-07-12 159.37 159.37 154.66 157.79 0.1M
2021-07-09 156.22 158.19 155.12 157.40 0.3M
2021-07-08 156.81 156.81 152.87 155.43 0.1M
2021-07-07 156.81 156.81 155.04 156.61 0.1M
2021-07-06 157.40 158.38 154.64 155.63 0.1M
2021-07-05 154.25 158.19 154.25 157.99 0.2M
2021-07-02 157.20 157.20 155.63 156.42 0.3M
2021-07-01 161.53 161.53 156.42 157.20 0.1M
2021-06-30 156.18 157.07 155.47 156.61 0.0M
2021-06-29 155.23 157.79 155.00 155.83 0.4M
2021-06-28 158.19 159.13 157.71 158.38 0.1M
2021-06-25 156.81 158.97 156.61 158.58 0.2M
2021-06-24 152.68 156.61 152.52 156.61 0.2M
2021-06-23 152.36 153.46 150.51 153.46 0.1M
2021-06-22 151.49 151.49 149.92 150.91 0.3M
2021-06-21 148.94 152.28 146.90 151.10 0.5M
2021-06-18 148.98 149.33 144.41 144.41 0.3M
2021-06-17 150.91 151.50 146.77 149.92 0.3M
2021-06-16 152.48 156.02 152.47 152.48 0.4M
2021-06-15 159.17 159.17 154.84 155.63 0.4M
2021-06-14 159.45 159.56 158.11 159.56 0.2M
2021-06-11 159.96 160.94 158.78 159.76 0.2M
2021-06-10 159.96 161.92 159.96 161.92 0.6M
2021-06-09 160.35 161.14 159.76 161.14 0.3M
2021-06-08 160.15 160.74 159.64 160.55 0.1M
2021-06-07 163.66 163.66 160.35 161.33 0.1M
2021-06-04 162.75 162.75 160.94 162.12 0.3M
2021-06-03 162.91 164.28 160.84 162.91 0.3M
2021-06-02 164.17 166.71 162.83 166.06 0.2M
2021-06-01 157.79 163.50 157.79 163.30 0.2M
2021-05-28 156.81 161.14 153.66 161.14 0.5M
2021-05-27 154.05 154.64 152.48 153.46 0.1M
2021-05-26 154.53 156.02 152.87 153.86 0.2M
2021-05-25 155.23 155.23 152.87 154.45 0.3M
2021-05-24 153.46 153.46 150.99 151.50 0.2M
2021-05-21 154.17 154.17 153.27 153.27 0.1M
2021-05-20 154.25 154.64 151.50 152.87 0.2M
2021-05-19 158.19 159.88 154.05 154.64 0.6M
2021-05-18 162.32 164.68 161.53 162.71 0.2M
2021-05-17 161.73 161.73 158.37 160.55 0.2M
2021-05-14 160.26 160.26 156.86 159.96 0.2M
2021-05-13 159.96 160.15 154.84 157.40 0.6M
2021-05-12 161.53 165.71 161.53 161.92 0.2M
2021-05-11 164.48 168.42 164.48 166.25 0.2M
2021-05-10 168.22 170.26 168.22 168.22 0.2M
2021-05-07 160.35 167.04 160.35 167.04 0.2M
2021-05-06 158.97 164.88 158.97 164.88 0.3M
2021-05-05 158.54 163.10 158.54 162.32 0.3M
2021-05-04 157.40 159.76 157.40 157.40 0.3M
2021-04-30 157.40 159.17 155.59 157.60 0.2M
2021-04-29 159.96 159.96 157.99 157.99 0.3M
2021-04-28 159.96 160.77 158.78 158.97 0.3M
2021-04-27 159.56 159.56 157.67 158.19 0.2M
2021-04-26 155.83 158.97 155.83 158.97 0.1M
2021-04-23 158.27 160.15 157.79 160.15 0.2M
2021-04-22 154.45 157.20 154.45 157.20 0.2M
2021-04-21 152.48 156.22 149.73 155.43 0.3M
2021-04-20 157.67 159.37 152.56 154.45 0.3M
2021-04-19 160.15 162.51 157.79 158.19 0.3M
2021-04-16 160.55 161.33 157.99 159.17 0.3M
2021-04-15 158.38 163.70 158.38 161.92 0.3M
2021-04-14 158.19 159.13 157.20 158.19 0.4M
2021-04-13 154.44 157.01 154.44 156.42 0.1M
2021-04-12 155.63 157.60 155.59 156.42 0.2M
2021-04-09 159.96 159.96 157.68 157.99 0.2M
2021-04-08 158.58 160.18 157.95 159.17 0.3M
2021-04-07 155.63 157.67 155.63 157.40 0.2M
2021-04-06 155.43 155.63 153.27 154.25 0.1M
2021-04-01 147.17 156.22 147.17 155.23 0.3M
2021-03-31 154.47 154.47 152.77 153.52 0.1M
2021-03-30 154.53 156.00 152.72 154.41 0.2M
2021-03-29 154.64 155.17 152.48 154.03 0.7M
2021-03-26 149.73 152.28 149.69 150.28 0.4M
2021-03-25 147.84 148.55 146.26 146.81 0.4M
2021-03-24 147.42 149.16 147.40 148.55 0.6M
2021-03-23 147.15 149.04 146.11 147.86 1.0M
2021-03-22 146.26 150.39 144.45 149.65 0.2M
2021-03-19 152.26 152.26 147.15 147.64 0.5M
2021-03-18 143.63 151.75 143.63 150.24 0.2M
2021-03-17 149.72 155.14 147.41 148.09 0.2M
2021-03-16 151.95 153.48 151.30 152.40 0.3M
2021-03-15 150.47 154.57 150.47 154.23 0.3M
2021-03-12 156.11 156.11 153.12 154.00 0.3M
2021-03-11 150.51 153.31 150.51 151.65 0.2M
2021-03-10 153.68 154.44 150.49 150.55 0.6M
2021-03-09 155.92 155.92 153.96 155.67 0.5M
2021-03-08 156.10 157.34 154.99 156.75 0.5M
2021-03-05 155.59 158.25 155.57 156.81 0.4M
2021-03-04 156.61 158.64 156.32 158.09 0.9M
2021-03-03 155.41 158.91 155.37 156.61 0.7M
2021-03-02 156.18 156.18 148.96 151.69 0.7M
2021-03-01 152.48 152.97 150.55 152.97 0.8M
2021-02-26 152.90 155.54 150.59 150.65 0.7M
2021-02-25 152.21 158.38 150.75 156.99 0.8M
2021-02-24 152.48 156.42 152.48 156.42 0.4M
2021-02-23 153.25 155.63 148.88 154.43 1.6M
2021-02-22 145.22 152.26 145.22 151.95 0.7M
2021-02-19 146.85 147.97 145.85 147.25 0.3M
2021-02-18 146.96 148.35 145.46 146.07 0.4M
2021-02-17 143.98 147.35 143.98 145.65 0.6M
2021-02-16 146.46 146.46 144.12 145.65 1.0M
2021-02-15 140.70 145.97 140.70 145.79 0.9M
2021-02-12 141.37 144.26 141.37 144.06 0.5M
2021-02-11 145.97 145.97 144.09 144.71 0.3M
2021-02-10 143.04 145.59 142.63 143.78 1.4M
2021-02-09 142.15 145.26 141.38 141.68 0.3M
2021-02-08 143.08 147.32 143.08 144.53 0.3M
2021-02-05 148.57 148.93 145.12 145.42 0.4M
2021-02-04 150.51 151.42 149.39 150.79 0.2M
2021-02-03 151.32 152.40 149.12 149.69 0.7M
2021-02-02 149.53 152.62 149.53 152.22 2.2M
2021-02-01 141.90 145.99 140.75 145.99 0.6M
2021-01-29 140.56 143.86 138.79 138.79 0.3M
2021-01-28 147.31 147.31 139.84 143.57 0.6M
2021-01-27 148.39 148.68 142.19 144.61 0.9M
2021-01-26 149.18 151.10 147.94 149.61 1.4M
2021-01-25 151.33 152.21 149.14 149.14 0.8M
2021-01-22 150.10 151.79 147.79 151.54 2.3M
2021-01-21 146.91 148.84 143.97 146.03 0.6M
2021-01-20 145.22 148.39 145.22 147.56 0.9M
2021-01-19 143.04 146.03 143.04 145.06 0.7M
2021-01-18 146.38 148.11 143.02 143.02 0.6M
2021-01-15 147.56 149.29 145.38 146.20 0.8M
2021-01-14 149.75 150.10 148.01 149.61 1.8M
2021-01-13 147.07 150.20 145.14 149.25 1.4M
2021-01-12 141.78 146.24 141.78 144.59 0.6M
2021-01-11 141.66 145.85 140.42 144.61 1.0M
2021-01-08 146.28 146.28 142.40 144.41 0.3M
2021-01-07 141.66 146.26 141.66 144.61 3.0M
2021-01-06 138.81 141.09 138.47 140.87 2.0M
2021-01-05 135.72 139.77 135.72 138.57 0.8M
2021-01-04 139.26 141.46 138.31 138.45 0.3M