Schroder European Real Estate PLC

SERE
🏛️ 英国 →
64.20
最后更新: 2025-09-29
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
2025-09-29 65.40 65.40 64.20 64.20 0.2M
2025-09-26 64.00 64.00 63.80 63.80 0.1M
2025-09-25 64.60 65.00 64.20 64.80 0.1M
2025-09-24 65.20 65.20 64.20 64.20 0.2M
2025-09-23 63.20 64.00 62.00 64.00 0.1M
2025-09-22 62.40 65.00 62.40 62.40 0.1M
2025-09-19 64.80 64.80 62.80 63.20 0.3M
2025-09-18 64.80 64.80 62.40 62.40 0.1M
2025-09-17 65.00 65.00 65.00 65.00 0.1M
2025-09-16 63.00 65.00 63.00 65.00 0.2M
2025-09-15 63.20 65.00 62.80 62.80 0.4M
2025-09-12 65.00 65.40 63.20 63.20 0.3M
2025-09-11 65.00 66.80 65.00 66.40 0.0M
2025-09-10 67.00 67.00 64.80 65.20 0.2M
2025-09-09 64.80 67.00 64.80 67.00 0.1M
2025-09-08 64.80 67.20 64.80 65.60 0.1M
2025-09-05 66.20 66.60 64.80 65.00 0.1M
2025-09-04 67.20 67.20 64.80 65.80 0.1M
2025-09-03 66.40 66.40 64.40 65.40 0.1M
2025-09-02 64.60 65.60 64.60 65.00 0.2M
2025-09-01 65.20 65.60 65.00 65.00 0.2M
2025-08-29 66.40 66.40 63.80 65.20 0.3M
2025-08-28 65.40 66.20 65.40 66.20 0.1M
2025-08-27 66.20 66.40 65.20 65.20 0.1M
2025-08-26 66.00 67.80 63.60 65.40 0.4M
2025-08-22 66.20 66.20 66.00 67.40 0.0M
2025-08-21 66.00 69.40 66.00 66.90 0.1M
2025-08-20 66.20 68.60 66.20 67.00 0.0M
2025-08-19 69.40 69.40 67.00 67.00 0.1M
2025-08-18 69.40 69.40 67.00 68.60 0.1M
2025-08-15 69.40 69.40 66.40 69.00 0.1M
2025-08-14 69.20 69.40 66.20 67.00 0.1M
2025-08-13 69.40 69.40 66.20 67.40 0.1M
2025-08-12 70.00 70.00 66.20 67.60 0.1M
2025-08-11 69.80 70.00 66.20 68.40 0.1M
2025-08-08 68.40 68.60 66.80 68.00 0.0M
2025-08-07 68.60 68.60 66.80 68.00 0.0M
2025-08-06 68.60 68.60 67.00 68.60 0.2M
2025-08-05 66.20 69.00 66.20 66.40 0.1M
2025-08-04 67.60 68.60 66.00 66.00 0.1M
2025-08-01 66.00 66.20 66.00 66.00 0.7M
2025-07-31 67.00 67.60 66.00 66.20 0.1M
2025-07-30 68.80 68.80 67.00 67.00 0.6M
2025-07-29 68.80 68.80 67.40 67.40 1.1M
2025-07-28 71.80 71.80 64.60 68.00 0.3M
2025-07-25 72.00 72.00 68.60 69.70 0.1M
2025-07-24 69.60 71.80 68.80 70.10 0.3M
2025-07-23 70.00 70.00 68.00 69.20 0.1M
2025-07-22 72.00 72.00 69.40 69.40 0.1M
2025-07-21 68.60 71.80 68.60 69.20 0.4M
2025-07-18 70.20 70.20 68.60 68.60 0.1M
2025-07-17 69.60 70.00 68.00 70.10 0.1M
2025-07-16 70.60 70.60 69.00 70.60 0.0M
2025-07-15 69.80 70.60 69.00 69.00 0.2M
2025-07-14 69.40 70.20 69.40 69.70 0.1M
2025-07-11 69.00 70.20 69.00 69.60 0.1M
2025-07-10 70.60 70.60 69.00 69.00 0.2M
2025-07-09 68.60 69.60 68.60 69.00 0.2M
2025-07-08 69.80 70.60 68.60 68.60 0.0M
2025-07-07 69.80 70.40 69.40 69.80 0.1M
2025-07-04 69.60 69.60 69.00 69.20 0.5M
2025-07-03 69.00 69.00 68.00 68.00 0.5M
2025-07-02 70.40 70.60 68.20 68.20 0.2M
2025-07-01 69.60 70.60 69.60 70.60 0.2M
2025-06-30 69.00 70.20 68.00 68.30 0.2M
2025-06-27 70.40 70.40 65.80 68.60 0.3M
2025-06-26 67.20 68.60 66.20 68.00 0.2M
2025-06-25 67.40 69.20 67.00 67.60 0.1M
2025-06-24 67.40 67.40 67.20 67.40 0.2M
2025-06-23 66.60 67.40 66.60 67.40 0.1M
2025-06-20 67.40 67.40 67.00 67.20 0.1M
2025-06-19 67.40 67.40 66.60 67.40 0.1M
2025-06-18 67.40 67.40 66.80 67.40 0.2M
2025-06-17 67.40 67.40 66.40 66.40 0.1M
2025-06-16 67.40 67.40 67.40 67.30 0.1M
2025-06-13 66.80 67.40 66.20 67.20 0.2M
2025-06-12 67.40 67.40 66.80 67.10 0.1M
2025-06-11 68.40 68.40 67.40 67.40 0.1M
2025-06-10 68.40 69.40 68.40 68.80 0.0M
2025-06-09 70.00 70.80 67.80 68.40 0.2M
2025-06-06 69.80 70.00 68.40 70.00 0.1M
2025-06-05 68.40 70.00 68.40 70.00 0.2M
2025-06-04 66.80 68.60 66.80 67.40 0.1M
2025-06-03 66.80 69.80 66.80 66.80 0.2M
2025-06-02 67.80 69.00 67.40 69.00 0.1M
2025-05-30 66.80 67.40 66.80 67.40 0.0M
2025-05-29 67.20 67.20 66.80 66.10 0.2M
2025-05-28 66.00 67.00 66.00 66.60 0.2M
2025-05-27 66.00 67.00 66.00 66.60 0.2M
2025-05-23 66.40 66.80 66.20 66.20 0.1M
2025-05-22 67.20 67.20 65.80 66.80 0.1M
2025-05-21 65.80 65.80 65.60 65.60 0.1M
2025-05-20 66.40 66.40 66.20 65.60 0.1M
2025-05-19 66.60 66.60 65.20 65.20 0.1M
2025-05-16 68.00 68.40 64.20 64.20 0.3M
2025-05-15 66.20 67.60 66.00 66.00 0.1M
2025-05-14 67.00 68.00 66.40 66.20 0.1M
2025-05-13 67.80 67.80 66.60 66.80 0.2M
2025-05-12 68.00 68.00 66.00 67.00 0.3M
2025-05-09 68.00 68.00 67.00 67.00 0.3M
2025-05-08 67.80 68.00 67.00 67.60 0.2M
2025-05-07 67.00 67.20 67.00 67.10 0.1M
2025-05-06 66.80 67.00 66.80 67.00 0.2M
2025-05-02 66.40 66.40 66.40 66.40 0.1M
2025-05-01 67.00 67.40 66.40 66.70 0.1M
2025-04-30 68.80 68.80 67.00 66.20 0.2M
2025-04-29 66.80 69.00 66.60 69.00 0.2M
2025-04-28 65.60 68.00 65.60 66.10 0.1M
2025-04-25 68.00 68.00 66.00 66.40 0.1M
2025-04-24 66.70 66.70 66.70 66.70 0.0M
2025-04-23 66.40 67.40 64.80 65.80 0.3M
2025-04-22 65.60 66.60 65.20 66.60 0.0M
2025-04-17 64.20 65.60 64.20 65.60 0.1M
2025-04-16 65.00 65.00 64.80 65.40 0.1M
2025-04-15 66.60 67.00 66.60 65.10 0.1M
2025-04-14 65.40 66.60 63.00 64.00 0.1M
2025-04-11 66.60 66.60 63.80 64.80 0.0M
2025-04-10 65.60 67.00 63.60 64.00 0.1M
2025-04-09 64.40 64.40 63.20 63.20 0.2M
2025-04-08 66.00 66.00 64.00 65.40 0.3M
2025-04-07 65.40 65.40 62.20 64.00 0.3M
2025-04-04 65.80 66.00 65.00 66.00 0.4M
2025-04-03 66.00 67.00 65.00 66.60 0.3M
2025-04-02 66.00 66.00 66.00 66.40 0.1M
2025-04-01 67.00 67.40 65.80 67.40 0.4M
2025-03-31 66.00 66.40 66.00 66.40 0.1M
2025-03-28 66.40 66.40 65.80 66.00 0.2M
2025-03-27 66.60 67.40 66.00 67.40 0.0M
2025-03-26 66.20 68.00 66.00 66.00 0.4M
2025-03-25 69.00 69.00 66.00 67.80 0.3M
2025-03-24 68.60 68.60 66.20 67.00 0.2M
2025-03-21 66.00 69.80 66.00 66.80 0.6M
2025-03-20 67.00 69.20 66.60 66.60 0.2M
2025-03-19 69.40 69.40 67.00 67.20 0.3M
2025-03-18 67.40 68.00 66.40 68.00 0.9M
2025-03-17 67.80 70.00 66.20 67.60 0.3M
2025-03-14 66.00 67.00 65.00 66.90 0.2M
2025-03-13 66.40 67.80 64.80 66.00 0.2M
2025-03-12 67.40 67.40 66.40 66.60 0.2M
2025-03-11 68.20 68.20 66.00 66.40 0.2M
2025-03-10 66.00 68.20 65.80 67.20 0.1M
2025-03-07 65.80 67.40 65.80 66.00 0.1M
2025-03-06 66.40 68.00 66.00 66.00 0.1M
2025-03-05 66.60 69.00 65.40 66.10 0.3M
2025-03-04 66.20 68.60 65.60 68.00 0.3M
2025-03-03 66.00 67.00 66.00 66.50 0.2M
2025-02-28 67.00 67.00 67.00 67.00 0.0M
2025-02-27 68.00 68.00 68.00 68.00 0.1M
2025-02-26 66.60 68.00 66.40 66.40 0.1M
2025-02-25 67.00 67.40 66.00 66.40 0.3M
2025-02-24 66.60 66.60 66.00 66.60 0.1M
2025-02-21 67.20 67.40 66.00 66.00 0.1M
2025-02-20 66.00 66.00 66.00 67.30 0.1M
2025-02-19 67.00 68.00 66.00 66.00 0.1M
2025-02-18 66.40 66.60 66.00 67.00 0.1M
2025-02-17 66.60 69.00 66.40 66.40 0.1M
2025-02-14 66.90 66.90 66.90 66.90 0.0M
2025-02-13 66.20 67.60 65.00 66.70 0.2M
2025-02-12 66.00 67.40 65.00 67.00 0.4M
2025-02-11 66.00 69.00 66.00 66.00 0.3M
2025-02-10 67.00 67.00 66.00 66.90 0.3M
2025-02-07 67.80 67.80 66.80 66.80 0.1M
2025-02-06 66.40 67.20 65.80 67.40 0.3M
2025-02-05 66.60 66.60 66.20 66.30 0.2M
2025-02-04 67.40 68.80 66.00 66.40 0.2M
2025-02-03 66.60 66.60 66.60 67.60 0.1M
2025-01-31 66.00 68.40 65.60 66.00 0.2M
2025-01-30 66.00 66.00 66.00 66.50 0.1M
2025-01-29 66.20 66.60 66.00 66.20 0.2M
2025-01-28 66.20 70.00 66.20 66.80 0.2M
2025-01-27 66.40 68.00 65.80 66.20 0.1M
2025-01-24 66.00 69.00 65.80 66.60 0.2M
2025-01-23 65.80 67.60 65.75 67.00 0.2M
2025-01-22 65.02 66.80 64.84 65.90 0.3M
2025-01-21 64.73 66.60 64.00 65.70 0.5M
2025-01-20 64.60 66.00 64.40 65.30 0.2M
2025-01-17 65.00 66.00 64.00 65.40 0.6M
2025-01-16 61.69 63.80 61.00 62.40 0.2M
2025-01-15 60.60 62.80 59.80 59.80 0.4M
2025-01-14 61.80 62.00 59.40 60.20 0.1M
2025-01-13 59.78 62.00 58.40 59.80 0.5M
2025-01-10 61.23 63.20 59.60 60.60 0.3M
2025-01-09 60.60 62.40 59.40 61.00 0.3M
2025-01-08 64.60 64.80 59.97 60.40 0.5M
2025-01-07 63.20 63.80 61.20 61.20 0.2M
2025-01-06 64.15 64.80 61.80 63.30 0.2M
2025-01-03 64.22 64.40 62.66 63.00 0.1M
2025-01-02 64.73 65.00 63.00 63.00 0.1M