Strabag se

STRV
🏛️ 英国 →
77.60
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 39.00 39.00 38.90 38.90 0.0M
2022-12-29 39.15 39.20 39.05 39.20 0.0M
2022-12-28 38.90 39.00 38.80 38.85 0.0M
2022-12-23 39.40 39.40 39.25 39.25 0.0M
2022-12-22 39.55 39.60 39.35 39.60 0.0M
2022-12-21 39.20 39.40 39.20 39.35 0.0M
2022-12-20 39.15 39.55 39.15 39.55 0.0M
2022-12-19 39.35 39.45 39.10 39.25 0.0M
2022-12-16 39.25 39.30 38.65 39.30 0.0M
2022-12-15 39.45 39.50 38.90 39.20 0.0M
2022-12-14 39.70 39.70 39.30 39.65 0.0M
2022-12-13 39.90 40.00 39.35 39.65 0.0M
2022-12-12 40.20 40.75 40.10 40.10 0.0M
2022-12-09 39.80 40.45 39.70 40.45 0.0M
2022-12-08 39.65 40.05 39.50 40.05 0.0M
2022-12-07 39.90 40.00 39.85 39.85 0.0M
2022-12-06 39.75 39.90 39.75 39.85 0.0M
2022-12-05 39.65 39.80 39.65 39.80 0.0M
2022-12-02 39.50 39.65 39.50 39.60 0.0M
2022-12-01 39.90 39.90 39.30 39.35 0.0M
2022-11-30 39.15 39.35 39.00 39.35 0.0M
2022-11-29 39.20 39.25 39.10 39.10 0.0M
2022-11-28 39.25 39.25 39.05 39.20 0.0M
2022-11-25 39.15 39.20 39.10 39.20 0.0M
2022-11-24 39.40 39.40 38.95 39.15 0.0M
2022-11-23 39.35 39.90 39.32 39.90 0.0M
2022-11-22 39.15 39.15 39.10 39.10 0.0M
2022-11-21 39.25 39.25 39.10 39.10 0.0M
2022-11-18 39.25 39.25 39.00 39.05 0.0M
2022-11-17 39.15 39.35 39.15 39.30 0.0M
2022-11-16 39.25 39.30 39.10 39.30 0.0M
2022-11-15 38.90 39.20 38.90 39.20 0.0M
2022-11-14 38.89 39.00 38.85 38.95 0.0M
2022-11-11 38.95 38.95 38.95 38.95 0.0M
2022-11-10 38.85 39.25 38.85 38.95 0.0M
2022-11-09 39.20 39.20 38.90 38.90 0.0M
2022-11-08 39.15 39.35 39.15 39.35 0.0M
2022-11-07 39.25 39.30 39.15 39.30 0.0M
2022-11-04 39.25 39.25 39.20 39.20 0.0M
2022-11-03 38.70 38.83 38.70 38.75 0.0M
2022-11-02 39.15 39.15 38.80 39.05 0.0M
2022-11-01 38.80 39.25 38.80 39.10 0.0M
2022-10-31 38.50 39.20 38.50 38.75 0.0M
2022-10-28 38.65 38.65 38.60 38.60 0.0M
2022-10-27 38.85 38.90 38.70 38.70 0.0M
2022-10-25 38.65 38.85 38.65 38.80 0.0M
2022-10-24 38.50 38.75 38.45 38.75 0.0M
2022-10-21 38.45 38.65 38.35 38.65 0.0M
2022-10-20 38.25 38.40 38.25 38.30 0.0M
2022-10-19 38.60 38.70 38.60 38.65 0.0M
2022-10-18 38.80 38.85 38.55 38.75 0.0M
2022-10-17 38.50 38.65 38.45 38.65 0.0M
2022-10-14 39.00 39.00 38.45 38.50 0.0M
2022-10-13 38.30 38.70 38.20 38.70 0.0M
2022-10-12 38.20 38.35 38.20 38.35 0.0M
2022-10-11 38.25 38.40 38.25 38.30 0.0M
2022-10-10 38.40 38.75 38.30 38.30 0.0M
2022-10-07 38.20 38.20 38.10 38.15 0.0M
2022-10-06 38.50 38.60 38.10 38.20 0.0M
2022-10-05 38.80 38.80 38.55 38.55 0.0M
2022-10-04 38.75 39.30 38.75 38.95 0.0M
2022-10-03 38.40 38.70 38.30 38.65 0.0M
2022-09-30 38.10 38.55 38.10 38.50 0.0M
2022-09-29 38.10 38.10 38.05 38.05 0.0M
2022-09-28 38.05 38.20 37.90 38.15 0.0M
2022-09-27 38.10 38.10 38.00 38.00 0.0M
2022-09-26 37.70 37.70 37.00 37.50 0.0M
2022-09-23 38.00 38.15 37.95 37.95 0.0M
2022-09-22 38.20 38.35 38.20 38.25 0.0M
2022-09-21 38.25 38.65 18.18 38.50 0.0M
2022-09-20 38.65 38.65 38.45 38.45 0.0M
2022-09-16 38.00 38.20 38.00 38.15 0.0M
2022-09-15 38.35 38.45 38.20 38.20 0.0M
2022-09-14 38.00 38.30 37.85 38.20 0.0M
2022-09-13 38.60 38.60 38.05 38.05 0.0M
2022-09-12 38.50 38.50 38.40 38.45 0.0M
2022-09-09 38.55 38.55 38.20 38.40 0.0M
2022-09-08 38.05 38.35 37.95 38.20 0.0M
2022-09-07 38.20 38.35 37.90 37.95 0.0M
2022-09-06 38.45 38.45 38.10 38.20 0.0M
2022-09-05 38.80 38.80 38.15 38.15 0.0M
2022-09-02 38.20 38.65 38.20 38.65 0.0M
2022-09-01 38.25 38.40 38.20 38.20 0.0M
2022-08-31 38.50 38.60 38.20 38.35 0.0M
2022-08-30 38.70 38.80 38.40 38.50 0.0M
2022-08-26 39.40 39.40 38.75 38.75 0.0M
2022-08-25 39.25 39.25 39.25 39.25 0.0M
2022-08-24 39.35 39.60 39.35 39.40 0.0M
2022-08-23 39.30 39.50 39.30 39.50 0.0M
2022-08-22 39.65 39.85 39.55 39.55 0.0M
2022-08-19 40.40 40.40 39.95 40.05 0.0M
2022-08-18 41.05 41.05 40.45 40.65 0.0M
2022-08-17 41.05 41.05 40.80 40.95 0.0M
2022-08-16 40.90 40.90 40.70 40.75 0.0M
2022-08-15 40.85 40.85 40.70 40.80 0.0M
2022-08-12 40.60 40.65 40.60 40.65 0.0M
2022-08-11 40.65 40.90 40.65 40.80 0.0M
2022-08-10 40.00 40.35 40.00 40.35 0.0M
2022-08-09 40.09 40.09 40.09 40.09 0.0M
2022-08-08 39.95 40.35 39.90 40.35 0.0M
2022-08-05 39.85 39.85 39.80 39.80 0.0M
2022-08-04 39.60 39.90 39.60 39.75 0.0M
2022-08-03 39.45 39.60 39.45 39.60 0.0M
2022-08-02 40.05 40.05 39.50 39.65 0.0M
2022-08-01 40.35 40.45 40.20 40.40 0.0M
2022-07-29 40.25 40.45 40.15 40.45 0.0M
2022-07-28 39.95 40.20 39.75 39.90 0.0M
2022-07-27 39.65 39.75 39.65 39.75 0.0M
2022-07-26 39.20 39.25 39.15 39.25 0.0M
2022-07-25 39.50 39.50 39.10 39.20 0.0M
2022-07-22 39.20 39.60 39.20 39.35 0.0M
2022-07-21 39.20 39.75 39.10 39.60 0.0M
2022-07-20 39.70 39.75 39.30 39.45 0.0M
2022-07-19 39.35 39.60 39.20 39.50 0.0M
2022-07-18 39.20 39.50 39.20 39.50 0.0M
2022-07-15 37.90 39.20 37.90 38.85 0.0M
2022-07-14 37.75 38.00 37.50 37.95 0.0M
2022-07-13 38.30 38.30 37.85 38.20 0.0M
2022-07-12 37.80 38.55 37.80 38.55 0.0M
2022-07-11 38.00 38.30 37.85 37.90 0.0M
2022-07-08 37.50 38.40 37.45 38.35 0.0M
2022-07-07 37.20 37.40 36.80 37.10 0.0M
2022-07-06 36.40 36.50 36.10 36.15 0.0M
2022-07-05 37.45 37.45 36.50 36.50 0.0M
2022-07-04 37.80 37.80 37.40 37.40 0.0M
2022-07-01 38.25 38.35 37.50 37.80 0.0M
2022-06-30 39.90 40.70 39.60 40.60 0.0M
2022-06-29 41.10 41.10 40.65 40.80 0.0M
2022-06-28 41.90 41.95 41.35 41.50 0.0M
2022-06-27 41.85 41.85 41.00 41.70 0.0M
2022-06-24 40.25 40.85 40.25 40.85 0.0M
2022-06-23 41.30 41.30 40.45 40.55 0.0M
2022-06-22 40.90 41.60 40.85 41.40 0.0M
2022-06-21 41.20 41.55 41.10 41.10 0.0M
2022-06-20 40.95 40.95 40.80 40.80 0.0M
2022-06-17 41.05 41.75 41.05 41.75 0.0M
2022-06-16 41.55 41.65 40.80 41.00 0.0M
2022-06-15 41.95 42.45 41.85 42.10 0.0M
2022-06-14 41.15 41.70 40.70 41.10 0.0M
2022-06-13 41.90 41.90 41.40 41.55 0.0M
2022-06-10 43.10 43.10 42.00 42.20 0.0M
2022-06-09 43.40 43.50 43.10 43.15 0.0M
2022-06-08 43.35 43.50 43.35 43.40 0.0M
2022-06-07 42.95 43.60 42.65 43.55 0.0M
2022-06-01 41.45 41.85 41.15 41.15 0.0M
2022-05-31 41.55 41.55 40.75 40.95 0.0M
2022-05-30 40.70 41.55 40.70 41.30 0.0M
2022-05-27 41.60 41.75 40.95 41.05 0.0M
2022-05-26 41.10 41.50 41.00 41.50 0.0M
2022-05-25 41.55 41.65 40.90 41.10 0.0M
2022-05-24 41.20 41.70 41.00 41.65 0.0M
2022-05-23 39.75 41.40 39.75 41.25 0.0M
2022-05-20 39.75 40.50 39.75 40.30 0.0M
2022-05-19 39.05 39.40 38.85 39.30 0.0M
2022-05-18 40.05 40.40 39.35 39.75 0.0M
2022-05-17 39.60 39.85 39.45 39.80 0.0M
2022-05-16 39.00 39.40 38.50 39.40 0.0M
2022-05-13 37.45 39.60 37.45 38.95 0.0M
2022-05-12 36.20 36.50 35.80 36.05 0.0M
2022-05-11 36.05 36.50 36.00 36.40 0.0M
2022-05-10 35.60 35.60 35.55 35.55 0.0M
2022-05-09 36.30 36.30 35.20 35.35 0.0M
2022-05-06 36.40 36.40 36.00 36.00 0.0M
2022-05-05 37.25 37.30 37.05 37.05 0.0M
2022-05-04 37.10 37.40 37.10 37.30 0.0M
2022-05-03 37.05 37.30 37.05 37.20 0.0M
2022-04-29 36.50 37.65 36.50 37.55 0.0M
2022-04-28 37.00 37.10 36.70 36.85 0.0M
2022-04-27 37.00 37.00 36.30 36.50 0.0M
2022-04-26 36.85 36.95 36.75 36.80 0.0M
2022-04-25 36.95 37.05 36.55 36.60 0.0M
2022-04-22 36.85 37.35 36.85 37.20 0.0M
2022-04-21 37.05 37.50 37.05 37.15 0.0M
2022-04-20 36.85 36.85 36.85 36.85 0.0M
2022-04-19 36.40 36.75 36.40 36.75 0.0M
2022-04-14 36.20 36.20 36.20 36.20 0.0M
2022-04-13 35.70 36.05 35.70 36.05 0.0M
2022-04-12 35.80 35.80 35.75 35.75 0.0M
2022-04-11 35.65 35.65 35.30 35.30 0.0M
2022-04-08 35.65 35.65 35.40 35.55 0.0M
2022-04-07 35.50 35.75 35.35 35.35 0.0M
2022-04-06 35.65 35.65 35.20 35.40 0.0M
2022-04-05 36.40 36.40 35.50 35.65 0.0M
2022-04-04 36.70 36.70 36.70 36.70 0.0M
2022-04-01 36.30 36.50 36.30 36.45 0.0M
2022-03-31 36.40 36.40 36.40 36.40 0.0M
2022-03-30 37.55 37.55 36.40 36.50 0.0M
2022-03-29 36.45 37.35 36.45 37.35 0.0M
2022-03-28 36.90 36.90 36.45 36.45 0.0M
2022-03-24 36.70 36.80 36.70 36.80 0.0M
2022-03-23 37.15 37.45 37.15 37.45 0.0M
2022-03-22 38.05 38.05 37.65 37.65 0.0M
2022-03-18 37.40 37.40 37.35 37.35 0.0M
2022-03-17 37.40 37.55 37.40 37.55 0.0M
2022-03-15 37.00 37.00 37.00 37.00 0.0M
2022-03-14 36.15 36.50 36.15 36.45 0.0M
2022-03-11 35.50 35.50 35.15 35.40 0.0M
2022-03-10 36.45 36.50 35.80 36.10 0.0M
2022-03-09 36.00 36.85 36.00 36.35 0.0M
2022-03-08 34.15 35.05 33.40 35.00 0.0M
2022-03-07 32.15 32.50 31.95 32.50 0.0M
2022-03-04 34.20 34.20 33.65 33.65 0.0M
2022-03-03 34.95 35.00 34.95 35.00 0.0M
2022-03-02 35.00 35.50 35.00 35.50 0.0M
2022-03-01 36.50 36.50 35.65 35.65 0.0M
2022-02-28 36.50 36.50 36.40 36.40 0.0M
2022-02-25 36.00 37.00 36.00 37.00 0.0M
2022-02-24 36.60 36.60 35.80 35.80 0.0M
2022-02-23 37.15 37.15 37.15 37.15 0.0M
2022-02-22 36.95 36.95 36.55 36.60 0.0M
2022-02-21 37.70 37.70 37.65 37.65 0.0M
2022-02-18 39.25 39.25 39.25 39.25 0.0M
2022-02-17 39.90 39.95 39.80 39.80 0.0M
2022-02-16 39.30 39.90 39.30 39.85 0.0M
2022-02-15 38.50 38.75 38.10 38.75 0.0M
2022-02-14 37.95 38.30 37.95 38.30 0.0M
2022-02-10 38.95 39.45 38.85 39.30 0.0M
2022-02-09 38.95 38.95 38.95 38.95 0.0M
2022-02-08 38.35 38.65 38.35 38.55 0.0M
2022-02-07 38.45 38.45 38.45 38.45 0.0M
2022-02-04 38.95 38.95 38.95 38.95 0.0M
2022-02-03 38.55 38.80 38.55 38.80 0.0M
2022-02-02 38.60 38.60 38.60 38.60 0.0M
2022-02-01 38.45 38.45 38.45 38.45 0.0M
2022-01-28 37.70 37.70 37.60 37.60 0.0M
2022-01-27 37.85 37.85 37.45 37.70 0.0M
2022-01-26 35.45 37.50 35.45 36.80 0.0M
2022-01-25 35.35 35.75 34.50 34.80 0.0M
2022-01-24 37.45 37.45 35.20 35.30 0.0M
2022-01-21 37.75 37.75 37.75 37.75 0.0M
2022-01-20 38.15 38.35 38.05 38.05 0.0M
2022-01-19 37.80 38.15 37.80 38.10 0.0M
2022-01-18 37.70 37.70 37.70 37.70 0.0M
2022-01-17 38.50 38.50 38.10 38.10 0.0M
2022-01-14 37.85 38.45 37.80 38.35 0.0M
2022-01-13 37.60 37.80 37.45 37.75 0.0M
2022-01-12 36.95 37.40 36.95 37.40 0.0M
2022-01-11 36.75 37.50 36.75 37.30 0.0M
2022-01-10 36.40 36.40 36.40 36.40 0.0M
2022-01-07 36.95 36.95 36.95 36.95 0.0M
2022-01-06 36.45 37.35 36.45 37.35 0.0M
2022-01-05 37.70 37.70 36.95 36.95 0.0M
2022-01-04 37.45 37.85 37.30 37.85 0.0M