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
2023-12-29 178.69 180.20 177.40 177.80 0.1M
2023-12-28 177.60 178.60 176.40 177.00 0.1M
2023-12-27 172.00 180.60 172.00 177.80 0.4M
2023-12-22 173.53 174.01 172.93 174.00 0.1M
2023-12-21 174.29 175.20 173.13 174.60 0.3M
2023-12-20 173.40 175.40 173.20 173.60 0.2M
2023-12-19 171.00 173.60 171.00 173.20 0.3M
2023-12-18 170.00 172.40 170.00 171.40 0.7M
2023-12-15 167.20 172.40 167.20 168.80 0.9M
2023-12-14 165.00 171.20 165.00 166.80 1.1M
2023-12-13 157.40 160.74 156.60 157.40 0.4M
2023-12-12 161.00 161.40 157.00 157.40 0.8M
2023-12-11 160.20 161.60 158.40 160.40 0.4M
2023-12-08 162.60 164.60 161.40 163.40 1.7M
2023-12-07 163.00 164.00 160.00 163.40 0.4M
2023-12-06 161.26 164.60 160.40 162.60 0.5M
2023-12-05 157.80 158.40 155.20 156.80 0.5M
2023-12-04 161.40 163.40 161.00 161.60 0.6M
2023-12-01 162.00 165.60 161.40 164.00 0.7M
2023-11-30 159.40 162.46 159.40 160.00 0.7M
2023-11-29 160.00 162.20 159.50 159.80 0.5M
2023-11-28 163.20 163.80 160.71 163.40 0.3M
2023-11-27 162.00 163.60 161.20 161.20 0.3M
2023-11-24 163.54 165.40 163.40 165.00 0.1M
2023-11-23 165.00 167.00 164.20 164.20 0.3M
2023-11-22 170.80 170.80 167.00 167.40 0.1M
2023-11-21 165.20 170.40 165.20 168.80 0.3M
2023-11-20 168.00 168.80 165.80 168.80 0.2M
2023-11-17 167.20 168.20 165.11 167.40 0.1M
2023-11-16 169.00 169.00 165.40 166.20 0.9M
2023-11-15 171.60 172.60 169.20 169.80 0.4M
2023-11-14 163.60 168.40 163.60 168.00 1.1M
2023-11-13 161.60 164.40 160.40 161.80 0.8M
2023-11-10 164.14 164.20 161.60 162.60 0.4M
2023-11-09 165.40 168.00 165.26 167.60 0.6M
2023-11-08 165.00 165.60 161.60 161.60 0.3M
2023-11-07 167.00 170.00 167.00 168.20 0.4M
2023-11-06 172.40 173.80 170.60 170.60 0.2M
2023-11-03 175.60 179.00 173.80 173.80 0.5M
2023-11-02 173.20 177.80 172.80 175.80 0.3M
2023-11-01 173.20 176.40 171.00 172.00 1.4M
2023-10-31 173.20 177.80 173.20 177.00 1.2M
2023-10-30 174.40 178.00 174.34 175.20 0.2M
2023-10-27 171.00 174.80 171.00 173.60 0.4M
2023-10-26 168.40 171.60 168.40 169.00 0.2M
2023-10-25 165.80 171.40 165.80 170.00 1.2M
2023-10-24 168.80 170.60 165.80 169.20 0.4M
2023-10-23 167.00 171.20 167.00 171.00 0.6M
2023-10-20 174.62 174.62 171.00 173.40 0.9M
2023-10-19 177.00 177.60 175.40 176.20 0.1M
2023-10-18 181.09 182.40 178.80 178.80 0.7M
2023-10-17 177.80 182.60 177.20 180.20 1.0M
2023-10-16 183.31 184.00 181.20 183.20 0.2M
2023-10-13 183.60 184.00 179.20 182.20 0.4M
2023-10-12 179.00 183.18 178.80 179.00 0.3M
2023-10-11 177.60 183.60 177.60 178.60 0.4M
2023-10-10 177.79 183.40 177.29 181.60 0.5M
2023-10-09 179.80 179.80 175.00 176.40 0.2M
2023-10-06 174.60 178.20 174.40 177.40 0.4M
2023-10-05 174.00 175.60 173.40 174.60 0.4M
2023-10-04 174.40 176.28 172.60 174.00 0.8M
2023-10-03 177.20 178.87 175.00 176.00 0.4M
2023-10-02 182.20 184.20 177.80 178.60 0.7M
2023-09-29 177.20 182.40 176.60 180.40 0.6M
2023-09-28 175.00 177.00 172.60 177.00 1.1M
2023-09-27 173.00 173.20 170.20 172.00 0.3M
2023-09-26 173.77 174.40 172.20 173.00 0.2M
2023-09-25 172.80 175.80 171.80 173.40 0.1M
2023-09-22 172.00 177.00 172.00 175.20 0.4M
2023-09-21 173.57 175.00 172.00 173.00 0.7M
2023-09-20 175.26 175.60 173.00 175.60 0.2M
2023-09-19 176.60 177.00 174.80 175.40 0.5M
2023-09-18 174.20 175.35 172.40 173.20 0.7M
2023-09-15 168.00 173.80 168.00 171.80 0.8M
2023-09-14 164.20 171.40 164.20 170.00 0.4M
2023-09-13 167.00 169.20 167.00 168.40 0.4M
2023-09-12 167.00 169.40 167.00 169.20 0.9M
2023-09-11 165.76 171.56 165.76 169.00 0.2M
2023-09-08 167.20 169.26 166.00 167.00 0.2M
2023-09-07 171.67 171.80 168.00 168.80 0.2M
2023-09-06 175.20 176.20 172.80 173.00 0.3M
2023-09-05 177.40 177.40 175.00 175.20 0.3M
2023-09-04 178.40 182.40 177.02 178.40 0.2M
2023-09-01 173.98 177.80 172.00 176.40 0.8M
2023-08-31 174.37 175.80 172.80 172.80 0.4M
2023-08-30 174.80 177.40 174.00 175.80 1.6M
2023-08-29 172.80 178.00 172.40 174.60 0.6M
2023-08-25 180.80 180.80 174.20 175.20 0.7M
2023-08-24 186.20 187.60 181.80 182.80 1.2M
2023-08-23 186.91 192.00 185.00 190.20 0.5M
2023-08-22 187.82 190.00 184.60 187.60 0.5M
2023-08-21 187.26 187.26 184.62 186.40 0.4M
2023-08-18 182.20 186.00 182.20 185.40 0.7M
2023-08-17 185.40 188.00 183.00 186.20 0.7M
2023-08-16 188.20 189.60 187.80 188.60 0.5M
2023-08-15 192.51 192.60 188.93 189.00 0.4M
2023-08-14 191.00 196.20 191.00 194.20 0.4M
2023-08-11 197.22 203.00 195.40 196.20 0.3M
2023-08-10 198.60 201.50 197.99 200.00 0.5M
2023-08-09 197.00 201.00 197.00 198.00 0.1M
2023-08-08 198.60 198.83 194.40 196.00 1.1M
2023-08-07 201.00 201.50 199.20 200.00 0.3M
2023-08-04 201.00 203.00 199.00 202.00 0.6M
2023-08-03 197.03 201.00 196.80 201.00 0.6M
2023-08-02 199.40 201.50 198.20 199.00 0.5M
2023-08-01 198.60 204.00 197.05 202.00 0.9M
2023-07-31 199.79 205.00 199.79 204.00 0.2M
2023-07-28 201.50 203.00 201.00 202.50 0.7M
2023-07-27 206.53 206.53 202.50 204.50 0.9M
2023-07-26 203.55 207.00 203.50 204.00 0.4M
2023-07-25 199.00 207.50 198.60 206.00 0.9M
2023-07-24 196.00 197.80 194.30 196.00 0.9M
2023-07-21 203.50 203.50 199.60 200.50 0.6M
2023-07-20 203.50 205.50 202.32 203.00 0.5M
2023-07-19 201.50 204.50 201.50 202.50 0.8M
2023-07-18 203.00 207.50 202.00 206.00 1.0M
2023-07-17 205.48 210.00 203.50 204.00 0.5M
2023-07-14 205.50 207.29 205.40 206.00 0.2M
2023-07-13 200.50 205.50 200.50 205.00 0.4M
2023-07-12 193.16 200.00 193.16 199.60 0.9M
2023-07-11 189.96 193.20 189.96 192.60 1.0M
2023-07-10 189.60 191.00 186.60 188.80 1.3M
2023-07-07 192.00 193.40 190.80 193.40 0.7M
2023-07-06 200.00 200.00 192.60 193.60 1.0M
2023-07-05 202.00 203.00 201.50 201.50 0.3M
2023-07-04 201.00 203.50 201.00 203.00 1.0M
2023-07-03 197.60 206.00 197.60 202.00 0.9M
2023-06-30 200.00 200.50 197.00 199.00 0.7M
2023-06-29 196.20 198.20 195.80 197.40 0.6M
2023-06-28 197.40 199.80 197.20 198.20 1.3M
2023-06-27 197.80 199.00 195.80 196.60 1.0M
2023-06-26 193.60 197.00 193.20 195.40 0.4M
2023-06-23 198.40 199.83 194.20 194.20 0.7M
2023-06-22 202.00 204.39 201.50 202.00 0.8M
2023-06-21 205.50 205.50 202.00 204.00 0.8M
2023-06-20 210.00 212.50 208.50 209.00 1.0M
2023-06-19 208.50 212.00 208.50 210.50 0.6M
2023-06-16 212.50 214.00 210.61 212.00 0.1M
2023-06-15 209.00 214.50 209.00 212.50 1.1M
2023-06-14 212.50 217.50 209.00 215.50 1.2M
2023-06-13 210.00 215.50 209.50 213.00 0.7M
2023-06-12 209.00 209.61 205.00 209.50 0.3M
2023-06-09 208.95 212.50 206.00 208.00 0.2M
2023-06-08 207.00 211.79 207.00 210.00 0.2M
2023-06-07 206.00 210.00 205.50 206.50 0.4M
2023-06-06 212.50 212.50 207.00 209.00 0.3M
2023-06-05 208.00 212.50 208.00 211.50 0.3M
2023-06-02 205.20 211.50 205.00 211.50 0.4M
2023-06-01 204.00 204.00 201.50 202.00 1.4M
2023-05-31 205.00 207.00 202.00 205.00 1.2M
2023-05-30 213.45 213.50 209.00 209.50 4.3M
2023-05-26 207.63 213.00 207.00 212.00 0.4M
2023-05-25 207.50 207.50 203.00 206.00 0.7M
2023-05-24 217.00 217.00 210.00 211.00 1.4M
2023-05-23 218.00 218.50 216.00 217.00 1.3M
2023-05-22 215.95 219.50 215.95 218.00 1.5M
2023-05-19 218.00 219.50 214.50 217.00 0.1M
2023-05-18 211.50 217.11 211.50 215.00 0.3M
2023-05-17 214.50 217.00 212.90 214.00 0.3M
2023-05-16 217.50 218.11 214.00 215.00 0.2M
2023-05-15 208.00 218.50 208.00 217.00 0.3M
2023-05-12 213.00 217.50 213.00 216.00 0.2M
2023-05-11 215.00 217.35 211.50 212.00 0.6M
2023-05-10 218.90 223.50 218.90 219.50 0.2M
2023-05-09 221.00 224.50 216.74 222.50 0.5M
2023-05-05 220.50 222.00 218.00 222.00 0.2M
2023-05-04 216.00 219.00 215.00 216.00 0.2M
2023-05-03 220.00 220.00 216.50 217.00 0.2M
2023-05-02 222.64 222.64 216.56 218.00 0.5M
2023-04-28 222.50 223.50 219.00 222.50 0.4M
2023-04-27 214.27 219.55 214.27 218.50 0.1M
2023-04-26 218.50 221.50 217.50 219.00 0.3M
2023-04-25 220.00 220.50 214.50 217.50 0.5M
2023-04-24 225.50 225.50 220.00 224.00 0.7M
2023-04-21 238.27 241.50 236.26 236.50 0.3M
2023-04-20 242.50 242.50 238.00 241.50 0.1M
2023-04-19 240.00 242.00 238.50 239.50 0.3M
2023-04-18 238.00 241.00 238.00 239.00 0.2M
2023-04-17 238.00 242.45 238.00 239.50 0.1M
2023-04-14 238.00 241.50 237.50 237.50 0.2M
2023-04-13 234.50 237.00 233.00 236.50 0.2M
2023-04-12 232.00 236.50 230.00 234.00 0.7M
2023-04-11 227.00 234.50 227.00 232.00 1.7M
2023-04-06 227.50 232.00 225.00 226.50 0.3M
2023-04-05 229.00 232.50 228.00 229.00 0.6M
2023-04-04 235.00 240.00 233.50 233.50 0.2M
2023-04-03 234.50 237.75 234.50 235.00 0.2M
2023-03-31 238.84 238.84 234.56 237.00 0.3M
2023-03-30 237.50 238.65 231.68 236.00 0.2M
2023-03-29 229.00 234.00 229.00 232.00 0.1M
2023-03-28 224.00 228.00 224.00 226.50 0.2M
2023-03-27 217.50 224.50 217.50 223.00 0.3M
2023-03-24 226.50 226.50 218.50 222.00 0.3M
2023-03-23 222.00 225.50 220.50 224.00 0.5M
2023-03-22 225.00 227.50 223.00 226.00 0.3M
2023-03-21 224.00 227.33 223.00 223.50 0.2M
2023-03-20 220.50 225.50 217.00 224.50 0.6M
2023-03-17 223.00 227.98 222.00 224.00 0.7M
2023-03-16 220.50 221.50 214.00 217.00 0.5M
2023-03-15 234.00 234.00 219.50 219.50 0.6M
2023-03-14 226.90 232.00 225.50 232.00 2.0M
2023-03-13 240.00 240.00 226.00 229.00 0.6M
2023-03-10 238.00 240.00 237.00 240.00 0.2M
2023-03-09 249.50 250.00 246.00 246.00 0.3M
2023-03-08 253.00 254.50 248.50 253.00 0.4M
2023-03-07 261.00 261.00 251.50 253.50 0.6M
2023-03-06 264.50 265.70 261.50 261.50 0.3M
2023-03-03 263.50 270.50 263.50 268.50 0.3M
2023-03-02 260.00 265.00 259.50 263.50 0.8M
2023-03-01 245.50 255.49 245.50 252.50 0.9M
2023-02-28 243.00 243.50 239.58 242.00 0.6M
2023-02-27 241.50 245.50 241.50 244.00 0.5M
2023-02-24 249.00 249.50 241.50 243.50 0.7M
2023-02-23 252.00 254.50 250.00 250.00 0.6M
2023-02-22 256.00 257.00 252.00 253.00 0.6M
2023-02-21 264.50 264.50 257.50 257.50 1.0M
2023-02-20 255.25 259.50 255.00 259.50 0.2M
2023-02-17 262.00 262.00 255.75 256.50 0.5M
2023-02-16 267.50 270.50 266.50 268.00 0.6M
2023-02-15 260.43 263.00 259.67 261.50 0.4M
2023-02-14 266.00 266.00 262.00 263.00 0.3M
2023-02-13 267.00 268.50 263.00 265.00 0.4M
2023-02-10 274.00 274.00 258.50 262.00 0.4M
2023-02-09 259.00 271.00 259.00 267.00 0.3M
2023-02-08 270.00 274.00 268.00 268.00 0.5M
2023-02-07 266.50 268.00 264.50 266.50 0.1M
2023-02-06 264.00 267.00 261.00 264.50 0.2M
2023-02-03 272.50 273.50 267.50 269.00 1.2M
2023-02-02 266.00 274.50 266.00 271.00 0.5M
2023-02-01 259.50 266.00 259.50 263.00 0.3M
2023-01-31 263.00 263.00 255.50 260.00 0.8M
2023-01-30 263.50 266.00 262.34 266.00 0.2M
2023-01-27 272.00 272.50 266.00 267.50 0.6M
2023-01-26 272.00 273.00 260.00 271.50 1.3M
2023-01-25 278.00 278.00 268.95 271.00 0.5M
2023-01-24 270.00 273.50 268.50 273.00 0.9M
2023-01-23 259.00 264.50 258.62 263.50 0.4M
2023-01-20 257.00 259.50 254.50 255.00 0.8M
2023-01-19 258.00 258.00 251.00 254.00 0.4M
2023-01-18 261.50 262.50 256.50 262.00 0.5M
2023-01-17 255.50 262.50 255.46 260.50 0.2M
2023-01-16 264.26 266.50 262.00 264.50 0.3M
2023-01-13 261.58 265.50 258.50 262.00 0.3M
2023-01-12 255.00 260.00 255.00 257.50 0.3M
2023-01-11 252.50 257.50 252.50 256.00 0.4M
2023-01-10 261.00 261.00 249.59 251.50 0.4M
2023-01-09 248.30 255.50 248.00 255.00 0.3M
2023-01-06 232.50 245.00 232.50 244.50 0.2M
2023-01-05 229.00 235.00 227.50 233.00 0.4M
2023-01-04 227.50 230.00 222.71 229.00 0.8M
2023-01-03 232.00 232.00 222.00 223.50 0.2M