瑞士再保险

SRENH
🏛️ 英国 →
143.53
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 95.32 95.32 94.26 94.69 0.0M
2023-12-28 95.30 95.32 94.36 95.31 0.1M
2023-12-27 94.88 95.48 94.54 95.39 0.1M
2023-12-22 94.76 95.72 94.76 95.58 1.3M
2023-12-21 96.12 96.44 95.30 96.34 0.1M
2023-12-20 95.38 96.42 95.38 95.95 2.1M
2023-12-19 96.16 96.30 95.40 96.00 0.3M
2023-12-18 96.48 96.72 95.06 95.72 1.2M
2023-12-15 96.24 96.24 95.08 96.16 0.9M
2023-12-14 99.16 99.16 95.72 98.55 0.5M
2023-12-13 100.10 101.40 99.76 99.95 0.6M
2023-12-12 99.76 99.94 98.72 99.16 0.0M
2023-12-11 99.70 99.70 97.98 99.07 0.3M
2023-12-08 99.66 99.66 98.30 99.05 0.6M
2023-12-07 99.36 99.36 98.08 98.72 0.1M
2023-12-06 98.46 99.88 98.46 99.35 0.2M
2023-12-05 99.98 99.98 98.48 99.77 0.1M
2023-12-04 98.16 100.25 97.72 97.72 3.3M
2023-12-01 102.65 103.95 98.16 100.16 0.7M
2023-11-30 102.90 103.80 102.70 102.92 0.3M
2023-11-29 104.00 104.00 102.40 103.26 0.0M
2023-11-28 103.70 104.20 102.05 103.07 0.6M
2023-11-27 103.20 103.20 102.45 102.55 0.3M
2023-11-24 102.60 102.75 101.95 102.01 0.3M
2023-11-23 101.10 102.45 101.10 101.44 0.2M
2023-11-22 100.90 102.85 100.90 102.40 0.2M
2023-11-21 100.75 101.65 100.64 100.64 0.5M
2023-11-20 99.34 101.00 99.34 100.14 0.0M
2023-11-17 99.26 100.15 99.06 99.48 0.5M
2023-11-16 98.98 99.24 98.80 99.11 0.0M
2023-11-15 98.24 99.56 98.24 98.53 0.3M
2023-11-14 99.18 99.70 98.22 99.05 0.5M
2023-11-13 98.68 99.12 98.48 98.72 0.8M
2023-11-10 98.66 99.06 97.50 98.55 0.2M
2023-11-09 98.64 98.64 97.70 98.40 0.2M
2023-11-08 98.12 98.80 96.98 98.10 0.1M
2023-11-07 99.00 99.50 98.70 98.91 1.5M
2023-11-06 99.08 99.44 98.32 98.59 0.3M
2023-11-03 100.80 100.80 98.22 99.73 0.1M
2023-11-02 100.00 101.75 99.92 101.07 0.4M
2023-11-01 97.60 101.20 97.60 99.53 0.4M
2023-10-31 98.30 99.38 98.18 98.29 0.1M
2023-10-30 98.02 98.36 97.61 97.62 0.1M
2023-10-27 98.34 98.35 97.16 97.78 0.2M
2023-10-26 97.58 98.14 96.70 97.39 0.1M
2023-10-25 95.96 97.74 95.96 96.48 0.0M
2023-10-24 96.42 96.99 95.58 96.06 0.6M
2023-10-23 96.26 96.28 94.84 96.11 0.2M
2023-10-20 96.48 98.88 95.22 97.20 1.4M
2023-10-19 97.24 98.62 97.24 98.62 0.2M
2023-10-18 97.58 103.64 97.58 98.62 0.2M
2023-10-17 98.12 98.46 97.32 97.34 0.3M
2023-10-16 98.00 98.12 96.88 97.83 0.3M
2023-10-13 97.80 99.26 97.69 97.69 0.2M
2023-10-12 97.18 97.80 97.15 97.15 0.0M
2023-10-11 96.80 97.70 96.70 97.19 0.2M
2023-10-10 95.48 96.88 95.10 95.53 0.4M
2023-10-09 92.46 94.78 92.46 93.45 0.1M
2023-10-06 93.20 94.20 92.54 92.54 0.2M
2023-10-05 92.32 92.68 91.80 92.00 0.2M
2023-10-04 91.88 92.78 91.55 91.55 0.1M
2023-10-03 92.74 93.40 92.10 92.54 0.0M
2023-10-02 93.90 94.60 92.40 94.52 0.0M
2023-09-29 94.42 94.76 93.16 94.56 0.1M
2023-09-28 94.32 94.90 93.68 94.25 0.1M
2023-09-27 94.24 94.78 93.76 94.21 0.1M
2023-09-26 94.46 95.12 94.26 94.31 0.3M
2023-09-25 93.72 95.10 93.44 93.64 0.3M
2023-09-22 94.34 94.62 93.76 94.42 0.1M
2023-09-21 94.08 96.00 94.08 94.37 0.2M
2023-09-20 94.44 95.18 94.00 94.48 0.1M
2023-09-19 93.68 94.70 93.68 93.81 0.1M
2023-09-18 93.48 94.48 93.42 93.81 0.2M
2023-09-15 93.90 94.62 93.06 93.93 0.3M
2023-09-14 91.70 93.14 91.01 91.55 0.2M
2023-09-13 91.06 91.82 90.66 91.26 0.4M
2023-09-12 90.58 91.08 90.20 90.63 0.1M
2023-09-11 89.50 90.62 89.50 89.74 0.2M
2023-09-08 88.80 89.20 88.10 88.75 2.2M
2023-09-07 86.76 88.56 86.63 86.63 0.1M
2023-09-06 85.30 86.78 85.22 85.34 0.2M
2023-09-05 84.66 86.34 84.66 84.75 0.1M
2023-09-04 85.94 86.06 85.08 85.62 0.2M
2023-09-01 85.94 86.56 85.58 85.91 0.0M
2023-08-31 86.20 87.16 86.02 86.10 0.4M
2023-08-30 86.10 86.40 85.52 86.21 0.2M
2023-08-29 85.40 85.96 85.04 85.45 0.2M
2023-08-25 84.54 85.34 84.40 84.42 0.1M
2023-08-24 85.00 85.03 84.22 85.03 0.2M
2023-08-23 83.90 84.28 83.57 83.57 0.1M
2023-08-22 83.92 84.36 83.20 83.89 0.6M
2023-08-21 83.56 84.42 83.56 83.64 0.1M
2023-08-18 84.04 84.04 83.34 83.76 0.2M
2023-08-17 84.40 85.26 84.18 84.27 0.2M
2023-08-16 84.70 85.02 84.46 84.63 0.1M
2023-08-15 85.50 85.56 84.42 85.47 0.1M
2023-08-14 85.32 86.06 84.86 85.41 0.2M
2023-08-11 87.16 87.16 84.80 87.15 0.4M
2023-08-10 87.96 89.66 87.44 88.27 0.5M
2023-08-09 87.98 88.21 86.96 88.21 0.1M
2023-08-08 87.22 88.60 86.58 86.96 0.2M
2023-08-07 87.32 87.86 86.88 87.01 0.2M
2023-08-04 88.02 88.02 86.18 87.68 0.3M
2023-08-03 88.12 89.34 87.86 89.00 0.2M
2023-08-02 89.64 89.96 88.02 89.81 0.1M
2023-08-01 90.90 92.71 90.90 92.71 0.0M
2023-07-31 93.16 93.16 91.00 92.71 0.1M
2023-07-28 93.52 94.28 93.40 93.55 0.4M
2023-07-27 93.80 93.86 92.78 93.70 0.1M
2023-07-26 93.54 93.92 92.48 93.76 0.1M
2023-07-25 93.16 93.56 93.06 93.45 0.0M
2023-07-24 92.92 93.64 92.88 92.98 0.3M
2023-07-21 92.98 93.40 92.50 92.92 0.1M
2023-07-20 91.38 92.80 91.24 91.24 0.1M
2023-07-19 91.30 91.50 89.76 91.11 0.5M
2023-07-18 90.30 90.98 90.30 90.40 0.1M
2023-07-17 90.12 90.84 89.62 90.06 0.1M
2023-07-14 90.34 90.68 89.78 90.54 0.0M
2023-07-13 90.28 90.92 90.28 90.44 0.0M
2023-07-12 89.40 90.56 89.40 89.60 0.1M
2023-07-11 88.62 89.14 88.44 88.69 0.0M
2023-07-10 88.72 89.62 88.40 88.69 0.0M
2023-07-07 86.78 88.76 86.65 86.65 0.1M
2023-07-06 87.92 88.40 86.64 87.76 2.3M
2023-07-05 89.22 89.90 88.18 88.18 0.0M
2023-07-04 90.82 90.84 89.50 90.84 0.0M
2023-07-03 90.66 91.04 90.32 90.52 0.0M
2023-06-30 90.16 90.60 89.86 90.10 0.0M
2023-06-29 89.24 89.94 88.90 89.15 0.1M
2023-06-28 89.78 89.90 89.06 89.87 0.3M
2023-06-27 88.80 89.26 88.04 88.92 0.3M
2023-06-26 87.66 88.28 87.28 88.23 1.3M
2023-06-23 87.60 88.54 87.08 87.64 0.1M
2023-06-22 86.76 88.12 86.76 86.90 0.4M
2023-06-21 87.30 87.68 87.12 87.16 0.1M
2023-06-20 87.84 88.24 86.84 87.62 0.4M
2023-06-19 88.30 89.02 87.98 88.46 0.5M
2023-06-16 87.98 88.90 87.98 88.27 0.5M
2023-06-15 88.36 88.36 87.40 88.04 0.4M
2023-06-14 88.78 88.78 88.04 88.21 0.8M
2023-06-13 88.42 88.50 86.98 88.37 0.0M
2023-06-12 88.64 89.30 88.22 88.84 0.1M
2023-06-09 89.98 89.98 87.26 89.93 0.4M
2023-06-08 91.70 91.98 89.60 91.91 0.1M
2023-06-07 92.46 92.72 90.86 92.65 0.1M
2023-06-06 92.06 92.62 91.82 91.95 0.1M
2023-06-05 93.54 93.54 91.86 93.34 0.1M
2023-06-02 93.20 93.28 92.28 93.09 0.1M
2023-06-01 91.00 92.92 90.82 91.09 0.5M
2023-05-31 91.90 93.22 91.06 91.76 1.0M
2023-05-30 91.60 92.82 91.26 91.28 0.2M
2023-05-26 90.64 91.54 90.00 90.71 1.5M
2023-05-25 90.30 90.60 89.14 90.21 0.3M
2023-05-24 91.98 91.98 89.86 91.51 0.3M
2023-05-23 91.20 92.32 90.92 91.09 0.2M
2023-05-22 91.74 92.34 90.96 91.64 0.2M
2023-05-19 90.10 92.44 89.86 89.93 1.3M
2023-05-17 88.90 89.54 88.60 88.75 0.2M
2023-05-16 89.60 89.90 88.98 89.41 0.1M
2023-05-15 90.40 90.48 89.22 90.48 0.1M
2023-05-12 90.06 90.66 89.56 90.02 0.6M
2023-05-11 89.64 89.96 88.62 89.34 0.4M
2023-05-10 91.14 91.44 88.64 91.26 0.2M
2023-05-09 89.14 91.08 89.14 89.49 0.2M
2023-05-05 89.18 89.54 87.40 89.11 0.4M
2023-05-04 90.00 90.00 87.28 89.76 0.3M
2023-05-03 89.28 89.82 88.96 89.01 0.9M
2023-05-02 90.30 90.54 88.58 90.33 0.1M
2023-04-28 88.86 90.00 88.58 89.78 0.6M
2023-04-27 88.86 89.20 88.00 89.03 0.4M
2023-04-26 88.82 89.38 88.10 88.90 0.7M
2023-04-25 88.94 89.56 88.16 88.82 1.1M
2023-04-24 89.26 90.22 88.96 88.96 2.8M
2023-04-21 90.38 90.80 89.12 90.21 0.1M
2023-04-20 89.08 90.50 89.07 89.43 0.2M
2023-04-19 88.76 89.58 88.64 88.67 1.0M
2023-04-18 86.00 88.80 85.96 88.54 2.3M
2023-04-17 88.90 88.90 85.46 85.66 1.9M
2023-04-14 88.98 88.98 86.30 88.63 0.4M
2023-04-13 93.88 94.68 93.72 93.91 0.8M
2023-04-12 94.92 95.24 94.22 94.65 0.3M
2023-04-11 94.98 95.12 93.60 94.67 0.3M
2023-04-06 93.14 94.60 93.10 93.20 1.0M
2023-04-05 94.16 94.44 92.64 94.00 0.6M
2023-04-04 93.20 94.90 93.20 93.53 0.5M
2023-04-03 94.12 94.12 92.92 94.00 0.1M
2023-03-31 93.42 94.08 92.76 93.67 0.1M
2023-03-30 93.28 94.44 93.22 93.45 0.4M
2023-03-29 92.30 93.40 91.52 92.35 0.7M
2023-03-28 92.62 92.80 91.14 92.72 1.0M
2023-03-27 92.18 92.48 90.80 92.15 0.1M
2023-03-24 91.18 91.18 88.70 91.00 0.1M
2023-03-23 93.12 93.14 90.42 93.00 0.4M
2023-03-22 92.86 93.68 92.15 92.15 0.1M
2023-03-21 90.00 93.24 89.90 92.78 0.3M
2023-03-20 86.50 90.02 83.62 88.53 1.3M
2023-03-17 91.16 91.30 87.56 88.25 1.9M
2023-03-16 90.72 90.74 87.30 89.78 0.3M
2023-03-15 91.78 91.78 87.00 89.83 0.2M
2023-03-14 91.88 92.00 89.86 91.10 0.1M
2023-03-13 94.38 94.42 90.52 92.15 0.3M
2023-03-10 96.60 96.60 94.94 96.60 0.1M
2023-03-09 99.16 99.66 97.78 99.17 0.1M
2023-03-08 98.20 99.10 97.94 98.22 0.1M
2023-03-07 98.38 98.40 97.56 98.40 0.1M
2023-03-06 98.44 98.88 98.22 98.22 0.1M
2023-03-03 97.98 98.40 97.66 98.03 0.4M
2023-03-02 97.48 98.08 96.62 97.08 0.1M
2023-03-01 98.52 98.52 97.64 98.22 0.0M
2023-02-28 97.34 98.84 97.08 97.08 0.1M
2023-02-27 97.48 98.26 97.10 97.45 0.3M
2023-02-24 97.32 97.56 96.80 97.38 0.1M
2023-02-23 97.20 97.20 95.96 97.17 0.3M
2023-02-22 96.12 97.08 95.60 96.30 1.1M
2023-02-21 97.22 97.60 95.32 97.28 0.1M
2023-02-20 96.80 98.20 96.72 96.90 0.1M
2023-02-17 95.84 97.10 94.56 96.00 0.5M
2023-02-16 96.06 96.44 95.70 96.30 0.2M
2023-02-15 95.12 96.16 94.92 95.10 0.5M
2023-02-14 95.74 95.74 94.68 95.72 0.3M
2023-02-13 94.60 95.24 94.17 94.40 0.2M
2023-02-10 94.56 95.78 93.36 94.53 0.2M
2023-02-09 95.56 95.90 94.58 95.55 0.2M
2023-02-08 94.54 94.98 94.06 94.62 0.1M
2023-02-07 93.80 94.16 93.12 93.78 0.1M
2023-02-06 94.08 94.08 92.66 93.83 1.0M
2023-02-03 94.62 94.70 94.14 94.53 0.1M
2023-02-02 94.48 95.46 94.14 94.58 1.0M
2023-02-01 95.22 95.28 93.88 95.28 0.1M
2023-01-31 95.96 95.96 94.22 95.72 0.1M
2023-01-30 94.30 95.62 94.10 94.15 0.1M
2023-01-27 95.86 96.10 94.60 96.10 0.1M
2023-01-26 95.74 96.02 95.38 95.83 0.0M
2023-01-25 96.20 96.20 94.88 95.85 0.1M
2023-01-24 94.44 95.88 94.40 94.67 0.2M
2023-01-23 94.72 94.90 93.50 93.90 0.1M
2023-01-20 93.58 94.20 93.40 93.62 0.4M
2023-01-19 93.10 93.88 92.46 92.88 0.1M
2023-01-18 92.46 94.14 92.18 92.35 0.2M
2023-01-17 92.64 92.96 91.88 92.53 0.1M
2023-01-16 92.90 92.90 91.66 92.83 0.1M
2023-01-13 93.24 93.36 92.00 93.15 0.1M
2023-01-12 92.00 93.28 91.80 93.28 0.1M
2023-01-11 93.12 93.15 91.22 93.15 0.1M
2023-01-10 93.88 93.88 92.42 93.53 0.2M
2023-01-09 94.24 94.82 93.82 94.45 0.2M
2023-01-06 93.58 94.26 93.36 93.72 0.1M
2023-01-05 93.50 93.50 92.14 93.15 0.2M
2023-01-04 89.84 93.68 89.84 92.83 0.2M
2023-01-03 87.42 89.68 87.30 87.30 0.3M