索诺瓦（Sonova）

SOON
🏛️ 英国 →
219.35
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
2022-12-30 221.40 222.40 220.30 220.90 0.0M
2022-12-29 216.70 221.80 215.10 219.40 0.0M
2022-12-28 216.00 217.80 215.30 215.70 0.0M
2022-12-23 217.50 218.60 216.80 217.00 0.0M
2022-12-22 219.80 219.90 213.60 214.10 0.0M
2022-12-21 216.50 217.70 213.20 216.80 0.0M
2022-12-20 213.60 214.90 210.90 213.30 0.0M
2022-12-19 219.50 219.90 215.30 215.30 0.1M
2022-12-16 224.90 225.50 216.80 218.80 0.1M
2022-12-15 235.60 235.60 225.90 228.70 0.0M
2022-12-14 241.70 242.20 237.60 238.70 0.2M
2022-12-13 242.40 248.00 238.80 244.70 0.0M
2022-12-12 242.30 244.20 239.50 241.60 0.0M
2022-12-09 243.80 247.70 242.80 246.90 0.0M
2022-12-08 244.60 244.90 240.50 241.40 0.0M
2022-12-07 239.00 245.30 239.00 243.00 0.0M
2022-12-06 246.40 246.40 240.70 242.80 0.0M
2022-12-05 250.30 250.80 246.40 246.90 0.0M
2022-12-02 246.10 251.30 246.10 249.80 0.0M
2022-12-01 245.50 249.30 243.40 249.20 0.0M
2022-11-30 244.40 244.60 241.70 243.00 0.0M
2022-11-29 245.60 246.80 241.50 241.80 0.0M
2022-11-28 250.50 251.40 246.00 249.40 0.0M
2022-11-25 252.30 253.90 250.10 251.40 0.0M
2022-11-24 248.00 253.80 247.90 252.10 0.0M
2022-11-23 248.00 250.40 245.20 248.70 0.0M
2022-11-22 246.00 248.40 244.70 245.90 0.0M
2022-11-21 249.60 250.00 244.80 249.00 0.0M
2022-11-18 247.20 252.80 244.60 251.60 0.0M
2022-11-17 246.20 250.80 246.00 247.10 0.0M
2022-11-16 251.30 251.80 245.60 247.30 0.0M
2022-11-15 248.70 253.20 247.00 252.50 0.0M
2022-11-14 246.80 253.90 242.50 249.20 0.1M
2022-11-11 248.90 254.30 247.40 251.80 0.0M
2022-11-10 232.88 248.10 229.90 246.10 0.0M
2022-11-09 231.00 235.50 230.80 234.80 0.1M
2022-11-08 224.60 233.80 224.60 231.30 0.0M
2022-11-07 226.00 228.90 224.20 225.40 0.0M
2022-11-04 223.30 229.10 222.80 225.00 0.0M
2022-11-03 222.70 226.20 218.90 221.50 0.0M
2022-11-02 229.90 230.40 226.00 228.30 0.0M
2022-11-01 237.70 240.50 234.20 237.30 0.0M
2022-10-31 236.50 239.10 235.80 238.10 0.0M
2022-10-28 234.00 235.40 231.10 232.20 0.0M
2022-10-27 239.00 240.50 235.40 236.50 0.0M
2022-10-26 243.30 243.30 233.40 240.40 0.0M
2022-10-25 234.60 240.40 232.50 239.10 0.1M
2022-10-24 232.60 236.20 230.70 234.80 0.0M
2022-10-21 231.80 232.90 227.30 228.30 0.0M
2022-10-20 229.90 235.00 228.80 234.80 0.0M
2022-10-19 233.90 235.00 226.50 227.00 0.0M
2022-10-18 232.90 237.90 230.80 236.10 0.2M
2022-10-17 220.10 233.60 219.00 233.00 0.0M
2022-10-14 220.60 225.50 217.00 223.70 0.0M
2022-10-13 210.10 218.30 208.80 215.10 0.0M
2022-10-12 214.50 215.00 210.70 213.30 0.0M
2022-10-11 222.10 222.10 212.50 212.50 0.2M
2022-10-10 215.40 221.80 213.60 219.80 0.1M
2022-10-07 222.00 224.40 216.40 218.40 0.0M
2022-10-06 227.10 227.20 222.20 222.50 0.1M
2022-10-05 225.80 227.80 224.00 224.40 0.1M
2022-10-04 221.50 226.90 221.50 224.40 0.0M
2022-10-03 216.30 220.00 214.20 219.60 0.3M
2022-09-30 213.90 219.70 213.90 217.80 0.1M
2022-09-29 214.00 214.00 210.20 212.30 0.1M
2022-09-28 215.20 216.10 209.60 215.30 0.0M
2022-09-27 216.30 218.70 214.20 215.50 0.0M
2022-09-26 214.80 216.20 213.00 214.10 0.0M
2022-09-23 219.40 219.90 211.60 215.30 0.1M
2022-09-22 222.50 224.20 220.00 221.90 0.1M
2022-09-21 227.50 228.30 223.40 224.00 0.0M
2022-09-20 229.90 231.50 226.60 226.60 0.3M
2022-09-16 231.00 231.10 220.80 224.60 0.2M
2022-09-15 238.30 239.90 233.30 234.60 0.1M
2022-09-14 236.30 240.30 235.60 239.70 0.1M
2022-09-13 250.60 252.50 237.60 240.40 0.1M
2022-09-12 250.10 251.20 245.90 246.90 0.0M
2022-09-09 248.00 250.00 245.80 249.10 0.0M
2022-09-08 250.80 251.10 241.50 246.70 0.0M
2022-09-07 247.60 249.00 242.90 246.70 0.0M
2022-09-06 253.80 255.70 248.60 250.80 0.2M
2022-09-05 251.70 254.20 251.50 252.10 0.0M
2022-09-02 255.00 257.50 252.20 255.30 0.0M
2022-09-01 254.40 259.44 251.20 253.10 0.0M
2022-08-31 259.40 262.80 256.80 258.80 0.2M
2022-08-30 259.60 261.40 257.40 257.40 0.0M
2022-08-26 274.00 274.40 266.00 266.20 0.0M
2022-08-25 273.60 275.40 272.10 273.20 0.0M
2022-08-24 271.30 273.80 266.60 270.30 0.1M
2022-08-23 275.90 278.20 273.20 276.30 0.0M
2022-08-22 281.10 283.50 276.10 280.20 0.0M
2022-08-19 275.00 286.90 275.00 284.30 0.1M
2022-08-18 275.10 281.60 275.10 279.30 0.1M
2022-08-17 280.60 286.90 273.80 277.70 0.1M
2022-08-16 301.50 301.50 281.80 285.90 0.2M
2022-08-15 341.10 342.20 336.60 340.90 0.0M
2022-08-12 337.30 343.40 335.40 341.70 0.3M
2022-08-11 335.20 342.80 332.90 341.10 0.1M
2022-08-10 334.20 336.20 325.90 333.70 0.0M
2022-08-09 343.40 343.40 337.80 338.60 0.0M
2022-08-08 346.30 347.80 343.50 347.20 0.0M
2022-08-05 349.30 350.00 342.70 344.40 0.0M
2022-08-04 346.30 350.10 345.20 346.20 0.0M
2022-08-03 338.10 348.10 338.10 343.70 0.0M
2022-08-02 338.80 342.30 336.50 338.60 0.0M
2022-07-29 339.50 344.90 338.20 338.60 0.0M
2022-07-28 339.30 340.60 336.70 337.80 0.1M
2022-07-27 334.00 337.70 331.80 336.60 0.1M
2022-07-26 333.20 339.90 333.20 338.80 0.1M
2022-07-25 337.60 337.60 331.60 335.30 0.1M
2022-07-22 336.80 342.50 336.80 339.20 0.0M
2022-07-21 329.80 341.30 329.40 338.00 0.0M
2022-07-20 335.40 335.40 326.60 329.20 0.0M
2022-07-19 328.80 332.20 323.80 328.20 0.0M
2022-07-18 330.00 334.90 329.70 334.70 0.0M
2022-07-15 324.90 331.10 323.30 330.00 0.0M
2022-07-14 321.80 325.60 319.90 323.80 0.0M
2022-07-13 324.00 324.30 314.50 321.40 0.0M
2022-07-12 324.50 327.20 321.20 325.10 0.0M
2022-07-11 320.70 327.90 320.70 324.70 0.1M
2022-07-08 320.40 324.50 317.10 324.10 0.1M
2022-07-07 320.70 323.60 313.40 316.90 0.2M
2022-07-06 319.70 319.70 313.30 319.30 0.0M
2022-07-05 313.60 316.90 308.50 313.40 0.0M
2022-07-04 313.60 315.80 310.00 312.60 0.0M
2022-07-01 302.50 313.00 301.50 311.50 0.0M
2022-06-30 300.10 303.30 297.10 300.30 0.1M
2022-06-29 301.30 304.90 293.90 300.90 0.0M
2022-06-28 307.50 308.10 299.40 302.30 0.1M
2022-06-27 307.80 309.90 303.40 305.00 0.0M
2022-06-24 303.60 315.40 303.10 312.20 0.0M
2022-06-23 291.50 301.80 288.90 300.70 0.0M
2022-06-22 281.00 294.60 279.30 294.10 0.6M
2022-06-21 282.90 291.90 282.50 286.10 0.0M
2022-06-20 279.80 283.80 277.40 281.80 0.2M
2022-06-17 286.60 289.00 277.30 282.00 0.1M
2022-06-16 313.50 313.50 285.50 289.60 0.0M
2022-06-15 316.50 318.20 310.20 316.10 0.0M
2022-06-14 317.60 318.50 310.60 312.60 0.0M
2022-06-13 322.70 322.70 312.20 313.00 0.0M
2022-06-10 330.30 331.00 324.60 325.30 0.0M
2022-06-09 338.10 338.50 330.40 333.10 0.2M
2022-06-08 340.10 340.50 334.70 336.20 0.0M
2022-06-07 333.10 340.10 331.90 338.40 0.2M
2022-06-01 340.00 340.00 330.80 330.80 0.0M
2022-05-31 346.20 346.60 339.90 340.70 0.3M
2022-05-30 344.90 351.00 342.70 347.80 0.2M
2022-05-27 331.90 341.80 326.80 340.90 0.1M
2022-05-25 327.20 328.80 319.30 322.00 0.2M
2022-05-24 322.80 332.30 321.70 327.10 0.1M
2022-05-23 327.70 330.60 324.10 326.70 0.0M
2022-05-20 320.00 328.90 319.80 324.50 0.0M
2022-05-19 306.20 318.10 305.20 314.60 0.0M
2022-05-18 332.60 332.60 313.40 317.50 0.1M
2022-05-17 334.50 346.60 331.30 334.30 0.0M
2022-05-16 329.20 337.10 329.20 335.30 0.1M
2022-05-13 321.40 333.40 320.30 330.40 0.1M
2022-05-12 324.80 325.00 307.60 315.00 0.0M
2022-05-11 326.00 330.00 321.90 326.90 0.0M
2022-05-10 326.70 329.90 322.30 325.90 0.1M
2022-05-09 344.90 348.00 324.20 328.20 0.1M
2022-05-06 350.10 350.70 343.90 344.40 0.1M
2022-05-05 356.00 359.90 351.10 354.40 0.1M
2022-05-04 353.60 354.10 346.40 348.50 0.0M
2022-05-03 348.10 353.10 348.10 348.70 0.0M
2022-04-29 361.20 364.60 353.80 357.50 0.0M
2022-04-28 355.30 360.90 353.00 357.90 0.1M
2022-04-27 350.50 352.90 345.00 351.10 0.0M
2022-04-26 355.10 359.60 349.90 350.20 0.1M
2022-04-25 353.40 358.90 351.00 352.90 0.0M
2022-04-22 365.00 367.30 356.60 357.50 0.0M
2022-04-21 381.70 384.20 373.40 374.90 0.0M
2022-04-20 382.20 384.80 378.30 379.90 0.1M
2022-04-19 384.30 384.30 371.60 382.40 0.0M
2022-04-14 380.00 383.80 379.80 380.90 0.0M
2022-04-13 379.30 379.90 372.70 376.70 0.0M
2022-04-12 371.80 383.00 371.80 376.00 0.1M
2022-04-11 379.30 384.30 371.20 373.80 0.0M
2022-04-08 382.70 382.70 369.60 374.00 0.0M
2022-04-07 379.30 383.00 377.50 380.50 0.0M
2022-04-06 389.70 390.90 376.90 382.56 0.0M
2022-04-05 380.60 389.00 378.60 388.10 0.0M
2022-04-04 387.50 390.70 377.90 380.80 0.0M
2022-04-01 388.50 389.80 384.70 387.60 0.0M
2022-03-31 388.20 391.90 385.90 389.50 0.0M
2022-03-30 382.50 383.00 377.80 381.10 0.0M
2022-03-29 377.10 387.30 375.80 383.10 0.0M
2022-03-28 356.70 367.10 353.30 364.40 0.0M
2022-03-25 360.10 364.60 354.00 354.90 0.0M
2022-03-24 360.50 360.90 357.10 359.50 0.0M
2022-03-23 366.10 370.90 360.50 361.10 0.0M
2022-03-22 364.90 367.30 359.30 364.80 0.0M
2022-03-21 364.00 366.00 360.90 366.00 0.0M
2022-03-18 354.80 365.70 353.20 365.10 0.0M
2022-03-17 359.90 363.40 349.00 352.30 0.0M
2022-03-16 344.60 357.90 344.60 356.00 0.2M
2022-03-15 337.20 340.10 331.00 338.40 0.0M
2022-03-14 337.50 342.60 334.20 338.10 0.0M
2022-03-11 335.40 341.50 324.80 338.50 0.0M
2022-03-10 339.60 342.20 328.80 331.80 0.0M
2022-03-09 322.50 333.80 318.20 332.40 0.0M
2022-03-08 317.80 328.50 311.10 313.10 0.0M
2022-03-07 319.40 328.10 308.10 319.80 0.0M
2022-03-04 347.50 348.40 326.60 330.60 0.0M
2022-03-03 360.10 361.50 347.90 352.73 0.0M
2022-03-02 361.80 366.80 355.50 360.50 0.0M
2022-03-01 357.40 363.30 351.00 360.30 0.0M
2022-02-28 339.10 355.00 339.10 353.70 0.1M
2022-02-25 334.30 347.40 333.10 347.40 0.0M
2022-02-24 316.60 333.00 316.60 332.50 0.0M
2022-02-23 328.60 333.80 327.70 330.60 0.0M
2022-02-22 310.10 328.40 309.60 328.40 0.0M
2022-02-21 326.50 326.50 313.80 314.00 0.0M
2022-02-18 327.90 328.70 322.10 324.00 0.1M
2022-02-17 329.80 333.10 326.60 328.00 0.0M
2022-02-16 327.20 329.60 325.30 326.00 0.0M
2022-02-15 321.70 326.30 319.30 324.00 0.0M
2022-02-14 316.30 318.80 312.70 317.00 0.0M
2022-02-11 322.50 327.60 320.40 324.00 0.0M
2022-02-10 328.90 330.30 318.70 324.00 0.0M
2022-02-09 319.50 329.00 319.50 328.00 0.0M
2022-02-08 324.20 324.95 313.90 315.00 0.1M
2022-02-07 322.00 325.50 317.60 324.00 0.0M
2022-02-04 327.40 328.90 322.60 324.00 0.0M
2022-02-03 338.00 341.00 324.80 328.00 0.0M
2022-02-02 335.20 341.50 333.20 338.00 0.0M
2022-02-01 332.60 337.30 326.92 336.00 0.1M
2022-01-31 326.50 329.20 325.80 326.00 0.1M
2022-01-28 317.90 320.40 315.60 317.00 0.0M
2022-01-27 313.33 320.50 308.70 320.00 0.0M
2022-01-26 309.80 319.40 308.20 317.00 0.1M
2022-01-25 308.30 309.30 301.50 307.00 0.0M
2022-01-24 319.00 320.90 301.60 307.00 0.0M
2022-01-21 326.00 328.30 321.30 322.00 0.0M
2022-01-20 325.70 331.30 321.40 330.00 0.0M
2022-01-19 318.30 330.10 314.20 328.00 0.0M
2022-01-18 326.20 326.50 321.10 322.00 0.0M
2022-01-17 324.10 329.80 318.30 328.00 0.0M
2022-01-14 327.60 332.90 320.70 324.00 0.0M
2022-01-13 329.20 332.00 328.00 328.00 0.0M
2022-01-12 329.50 332.20 328.00 328.00 0.1M
2022-01-11 328.60 331.80 325.20 330.00 0.0M
2022-01-10 338.60 338.60 322.35 324.00 0.1M
2022-01-07 336.80 342.00 332.80 336.00 0.0M
2022-01-06 345.50 347.60 340.90 344.00 0.0M
2022-01-05 355.90 357.80 348.00 348.00 0.0M
2022-01-04 361.00 362.60 354.00 354.00 0.0M