Spar Bank Nord

SPNO
🏛️ 英国 →
68.80
最后更新: 2025-07-23
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
2023-12-29 106.60 107.60 106.59 106.60 0.0M
2023-12-28 106.80 107.30 106.79 106.80 0.0M
2023-12-27 107.26 107.70 106.50 107.26 0.0M
2023-12-22 106.00 106.04 104.40 106.00 0.0M
2023-12-21 104.71 104.90 104.30 104.71 0.0M
2023-12-20 104.70 106.80 104.50 104.70 0.0M
2023-12-19 105.50 105.80 105.00 105.50 0.0M
2023-12-18 105.69 106.00 105.30 105.69 0.0M
2023-12-15 106.00 107.60 105.98 106.00 0.0M
2023-12-14 105.04 105.04 104.10 105.04 0.0M
2023-12-13 104.19 104.50 103.30 104.19 0.0M
2023-12-12 102.94 103.90 102.49 102.94 0.0M
2023-12-11 104.27 104.50 103.80 104.27 0.0M
2023-12-08 103.08 105.10 102.80 103.08 0.0M
2023-12-07 105.20 106.46 104.40 105.20 0.0M
2023-12-06 106.30 106.60 105.40 106.30 0.0M
2023-12-05 105.89 106.80 105.50 105.89 0.0M
2023-12-04 104.71 105.00 104.30 104.71 0.0M
2023-12-01 103.99 104.20 103.00 103.99 0.0M
2023-11-30 103.82 104.50 103.00 103.82 0.0M
2023-11-29 103.94 105.10 103.60 103.94 0.0M
2023-11-28 103.20 104.00 102.90 103.20 0.0M
2023-11-27 103.77 104.00 103.40 103.77 0.0M
2023-11-24 104.29 104.30 104.00 104.29 0.0M
2023-11-23 103.42 103.70 102.90 103.42 0.0M
2023-11-22 102.89 103.70 102.79 102.89 0.0M
2023-11-21 104.90 105.30 103.30 104.90 0.0M
2023-11-20 104.60 104.97 104.30 104.60 0.0M
2023-11-17 104.08 104.61 104.00 104.08 0.0M
2023-11-16 103.50 104.20 103.49 103.50 0.0M
2023-11-15 105.10 105.70 105.10 105.10 0.0M
2023-11-14 104.69 104.80 103.30 104.69 0.0M
2023-11-13 103.59 104.20 103.40 103.59 0.0M
2023-11-10 103.30 104.90 103.30 103.30 0.4M
2023-11-09 104.50 104.80 104.10 104.50 0.0M
2023-11-08 104.18 104.29 102.40 104.18 0.0M
2023-11-07 104.00 106.70 103.39 104.00 0.0M
2023-11-06 106.20 106.80 104.30 106.20 0.0M
2023-11-03 102.50 102.90 101.50 102.50 0.0M
2023-11-02 101.66 105.20 100.10 101.66 0.0M
2023-11-01 105.20 110.00 103.40 105.20 0.0M
2023-10-31 107.23 108.10 106.70 107.23 0.0M
2023-10-30 104.52 106.20 104.52 104.52 0.0M
2023-10-27 104.95 105.20 102.50 104.95 0.0M
2023-10-26 101.60 102.30 100.50 101.60 0.0M
2023-10-25 104.52 104.52 101.30 104.52 0.0M
2023-10-24 105.20 105.28 104.80 105.20 0.0M
2023-10-23 107.15 107.75 107.10 107.15 0.0M
2023-10-20 108.96 109.33 108.10 108.96 0.0M
2023-10-19 110.30 111.00 110.13 110.30 0.0M
2023-10-18 111.16 111.20 110.80 111.16 0.0M
2023-10-17 110.65 111.00 110.40 110.65 0.0M
2023-10-16 111.17 112.10 110.99 111.17 0.0M
2023-10-13 111.79 115.60 110.30 111.79 0.0M
2023-10-12 116.20 116.30 115.99 116.20 0.0M
2023-10-11 115.17 115.49 113.10 115.17 0.0M
2023-10-10 111.56 112.30 108.80 111.56 0.0M
2023-10-09 107.94 109.20 107.81 107.94 0.0M
2023-10-06 107.81 110.20 107.40 107.81 0.0M
2023-10-05 106.42 106.70 106.12 106.42 0.0M
2023-10-04 104.82 105.20 104.61 104.82 0.0M
2023-10-03 105.50 106.90 105.50 105.50 0.0M
2023-10-02 106.72 109.40 106.41 106.72 0.0M
2023-09-29 109.40 110.50 109.40 109.40 0.0M
2023-09-28 108.50 108.88 108.40 108.50 0.0M
2023-09-27 108.80 109.50 107.95 108.80 0.0M
2023-09-26 109.65 109.90 109.09 109.65 0.0M
2023-09-25 110.65 111.30 108.60 110.65 0.0M
2023-09-22 109.94 110.30 108.00 109.94 0.0M
2023-09-21 107.01 107.69 105.60 107.01 0.0M
2023-09-20 106.22 106.90 104.40 106.22 0.0M
2023-09-19 104.76 105.10 104.10 104.76 0.0M
2023-09-18 103.32 103.80 103.10 103.32 0.0M
2023-09-15 104.21 104.80 103.10 104.21 0.0M
2023-09-14 103.91 104.20 103.20 103.91 0.0M
2023-09-13 102.89 103.20 102.30 102.89 0.0M
2023-09-12 103.15 103.15 103.00 103.15 0.0M
2023-09-11 103.00 103.70 102.90 103.00 0.0M
2023-09-08 103.18 103.18 102.40 103.18 0.0M
2023-09-07 103.00 104.34 103.00 103.00 0.0M
2023-09-06 105.40 105.40 104.20 105.40 0.0M
2023-09-05 106.33 106.90 105.60 106.33 0.0M
2023-09-04 106.23 106.60 104.90 106.23 0.0M
2023-09-01 104.83 105.60 104.70 104.83 0.0M
2023-08-31 104.59 105.30 103.90 104.59 0.0M
2023-08-30 104.71 107.00 104.71 104.71 0.0M
2023-08-29 106.84 107.21 106.50 106.84 0.0M
2023-08-28 106.04 106.50 104.40 106.04 0.0M
2023-08-25 105.43 106.60 105.31 105.43 0.0M
2023-08-24 104.90 105.00 104.20 104.90 0.0M
2023-08-23 103.62 105.10 102.00 103.62 0.0M
2023-08-22 105.80 107.00 105.80 105.80 0.0M
2023-08-21 106.00 106.50 104.90 106.00 0.0M
2023-08-18 105.08 106.70 104.50 105.08 0.0M
2023-08-17 107.32 107.60 106.00 107.32 0.0M
2023-08-16 107.00 107.10 106.20 107.00 0.0M
2023-08-15 107.34 108.10 106.70 107.34 0.0M
2023-08-14 109.68 110.00 108.60 109.68 0.0M
2023-08-11 111.51 113.20 111.00 111.51 0.0M
2023-08-10 112.38 112.50 111.80 112.38 0.0M
2023-08-09 112.40 112.40 110.90 112.40 0.0M
2023-08-08 108.87 109.90 107.60 108.87 0.0M
2023-08-07 111.51 111.60 110.70 111.51 0.0M
2023-08-04 111.02 111.80 110.10 111.02 0.0M
2023-08-03 108.90 109.10 108.70 108.90 0.0M
2023-08-02 108.29 109.50 108.20 108.29 0.0M
2023-08-01 107.81 109.57 107.81 107.81 0.0M
2023-07-31 107.93 108.30 107.30 107.93 0.0M
2023-07-28 108.00 108.20 107.00 108.00 0.0M
2023-07-27 107.07 108.00 106.90 107.07 0.0M
2023-07-26 107.30 108.90 107.30 107.30 0.0M
2023-07-25 108.30 108.80 107.70 108.30 0.0M
2023-07-24 106.69 107.00 104.88 106.69 0.0M
2023-07-21 104.53 104.80 104.00 104.53 0.0M
2023-07-20 104.00 104.40 103.90 104.00 0.0M
2023-07-19 104.85 105.40 103.60 104.85 0.0M
2023-07-18 104.42 104.50 104.14 104.42 0.0M
2023-07-17 104.06 104.90 104.00 104.06 0.0M
2023-07-14 104.90 105.70 104.80 104.90 0.0M
2023-07-13 105.98 106.41 105.70 105.98 0.0M
2023-07-12 106.10 106.30 105.50 106.10 0.0M
2023-07-11 105.80 106.40 105.50 105.80 0.0M
2023-07-10 105.81 106.80 105.60 105.81 0.0M
2023-07-07 105.43 106.30 103.80 105.43 0.0M
2023-07-06 104.70 104.80 103.49 104.70 0.0M
2023-07-05 104.80 106.90 104.80 104.80 0.4M
2023-07-04 106.90 108.26 106.70 106.90 0.0M
2023-07-03 107.48 107.80 107.20 107.48 0.0M
2023-06-30 106.70 107.44 106.70 106.70 0.0M
2023-06-29 106.69 106.90 106.00 106.69 0.0M
2023-06-28 105.79 107.10 105.10 105.79 0.0M
2023-06-27 106.00 108.70 106.00 106.00 0.0M
2023-06-26 107.60 108.50 106.70 107.60 0.0M
2023-06-23 106.87 108.10 105.90 106.87 0.0M
2023-06-22 111.19 112.40 110.10 111.19 0.0M
2023-06-21 112.14 113.80 109.90 112.14 0.0M
2023-06-20 110.19 112.20 108.30 110.19 0.0M
2023-06-19 107.21 107.90 106.80 107.21 0.0M
2023-06-16 107.73 108.50 106.50 107.73 0.0M
2023-06-15 106.20 107.50 106.20 106.20 0.0M
2023-06-14 107.07 107.30 106.60 107.07 0.0M
2023-06-13 106.50 107.40 105.20 106.50 0.0M
2023-06-12 105.40 106.20 105.20 105.40 0.0M
2023-06-09 104.40 106.80 103.60 104.40 0.0M
2023-06-08 107.50 108.50 106.80 107.50 0.0M
2023-06-07 107.70 107.80 106.50 107.70 0.0M
2023-06-06 106.60 106.60 105.40 106.60 0.0M
2023-06-02 106.45 106.60 104.80 106.45 0.0M
2023-06-01 104.00 104.10 103.10 104.00 0.0M
2023-05-31 101.70 102.90 101.40 101.70 0.0M
2023-05-30 103.40 104.20 103.15 103.40 0.0M
2023-05-26 102.80 103.30 102.50 102.80 0.0M
2023-05-25 102.50 103.00 102.20 102.50 0.0M
2023-05-24 102.36 103.20 102.00 102.36 0.0M
2023-05-23 103.80 104.40 103.80 103.80 0.0M
2023-05-22 103.10 103.90 102.83 103.10 0.0M
2023-05-17 102.70 103.00 101.90 102.70 0.0M
2023-05-16 101.60 103.50 101.20 101.60 0.0M
2023-05-15 101.89 101.90 100.10 101.89 0.0M
2023-05-12 101.10 101.20 100.70 101.10 0.0M
2023-05-11 100.50 101.50 99.59 100.50 0.0M
2023-05-10 100.70 101.30 100.50 100.70 0.0M
2023-05-09 101.40 102.90 100.97 101.40 0.0M
2023-05-08 103.99 104.50 103.70 103.99 0.0M
2023-05-04 102.33 103.50 101.40 102.33 0.0M
2023-05-03 102.88 105.60 102.10 102.88 0.0M
2023-05-02 108.11 111.10 108.11 108.11 0.0M
2023-04-28 109.70 112.70 109.00 109.70 0.0M
2023-04-27 112.30 113.90 112.30 112.30 0.0M
2023-04-26 111.90 111.90 111.20 111.90 0.0M
2023-04-25 112.69 113.00 112.50 112.69 0.0M
2023-04-24 113.70 115.50 113.20 113.70 0.0M
2023-04-21 113.70 114.30 112.60 113.70 0.0M
2023-04-20 114.63 116.80 114.50 114.63 0.0M
2023-04-19 116.60 116.79 113.80 116.60 0.0M
2023-04-18 115.50 115.90 115.30 115.50 0.0M
2023-04-17 115.00 117.40 114.50 115.00 0.0M
2023-04-14 117.10 117.10 114.11 117.10 0.0M
2023-04-13 112.23 113.20 112.00 112.23 0.0M
2023-04-12 111.70 112.00 110.09 111.70 0.0M
2023-04-11 111.80 111.80 109.10 111.80 0.0M
2023-04-05 107.80 108.80 107.00 107.80 0.0M
2023-04-04 107.90 109.70 107.90 107.90 0.0M
2023-04-03 108.50 109.30 108.30 108.50 0.0M
2023-03-31 108.20 110.20 108.20 108.20 0.0M
2023-03-30 111.60 111.60 110.21 111.60 0.0M
2023-03-29 107.99 108.80 106.40 107.99 0.0M
2023-03-28 106.22 108.20 106.00 106.22 0.0M
2023-03-27 107.19 108.60 106.40 107.19 0.0M
2023-03-24 104.34 106.40 103.00 104.34 0.0M
2023-03-23 107.44 108.20 106.80 107.44 0.0M
2023-03-22 114.25 115.00 111.40 114.25 0.0M
2023-03-21 114.28 115.40 112.40 114.28 0.0M
2023-03-20 110.97 111.20 102.80 110.97 0.1M
2023-03-17 108.66 111.80 107.60 108.66 0.0M
2023-03-16 111.59 113.40 108.40 111.59 0.0M
2023-03-15 113.68 120.60 111.41 113.68 0.0M
2023-03-14 115.01 117.80 112.80 115.01 0.0M
2023-03-13 113.60 123.00 113.58 113.60 0.0M
2023-03-10 122.20 129.60 122.00 122.20 0.0M
2023-03-09 131.14 132.48 130.00 131.14 0.0M
2023-03-08 130.62 131.20 129.70 130.62 0.0M
2023-03-07 130.46 131.00 130.00 130.46 0.0M
2023-03-06 129.89 130.00 129.80 129.89 0.0M
2023-03-03 130.40 130.60 129.60 130.40 0.0M
2023-03-02 130.21 130.81 128.00 130.21 0.0M
2023-03-01 129.72 130.80 128.20 129.72 0.0M
2023-02-28 131.64 131.64 129.20 131.64 0.0M
2023-02-27 129.99 131.80 129.99 129.99 0.0M
2023-02-24 129.19 132.00 128.23 129.19 0.0M
2023-02-23 130.46 130.46 124.00 130.46 0.0M
2023-02-22 123.60 124.20 123.00 123.60 0.0M
2023-02-21 124.40 124.80 123.20 124.40 0.0M
2023-02-20 124.70 125.20 124.00 124.70 0.0M
2023-02-17 123.40 123.60 121.60 123.40 0.0M
2023-02-16 121.18 122.40 120.80 121.18 0.0M
2023-02-15 119.26 121.20 118.80 119.26 0.0M
2023-02-14 119.40 120.00 119.00 119.40 0.0M
2023-02-13 118.40 119.60 118.40 118.40 0.0M
2023-02-10 117.89 118.61 115.80 117.89 0.0M
2023-02-09 118.88 119.60 114.80 118.88 0.0M
2023-02-08 113.01 114.40 111.00 113.01 0.0M
2023-02-07 111.47 112.40 110.40 111.47 0.0M
2023-02-06 108.81 110.00 108.60 108.81 0.0M
2023-02-03 108.61 109.80 107.40 108.61 0.0M
2023-02-02 109.60 110.60 107.60 109.60 0.0M
2023-02-01 108.58 109.20 107.80 108.58 0.0M
2023-01-31 109.75 110.40 108.20 109.75 0.0M
2023-01-30 107.99 108.00 107.20 107.99 0.0M
2023-01-27 107.20 107.80 107.00 107.20 0.0M
2023-01-26 106.20 107.00 105.60 106.20 0.0M
2023-01-25 105.63 106.20 105.20 105.63 0.0M
2023-01-24 107.20 107.20 107.00 107.20 0.0M
2023-01-23 106.40 108.00 105.60 106.40 0.0M
2023-01-20 107.80 108.00 106.60 107.80 0.0M
2023-01-19 105.45 105.80 104.80 105.45 0.0M
2023-01-18 105.60 106.40 105.60 105.60 0.0M
2023-01-17 107.00 107.40 106.60 107.00 0.0M
2023-01-16 108.17 108.40 107.40 108.17 0.0M
2023-01-13 108.09 108.80 107.60 108.09 0.0M
2023-01-12 109.37 112.20 108.80 109.37 0.0M
2023-01-11 111.20 112.20 111.20 111.20 0.0M
2023-01-10 110.46 111.60 109.20 110.46 0.0M
2023-01-09 112.38 113.00 111.20 112.38 0.0M
2023-01-06 111.18 111.80 109.00 111.18 0.0M
2023-01-05 108.79 109.40 108.19 108.79 0.0M
2023-01-04 108.51 109.20 108.20 108.51 0.0M
2023-01-03 107.84 109.20 107.20 107.84 0.0M
2023-01-02 107.80 108.20 107.00 107.80 0.0M