Swatch Group AG

UHR
🏛️ 英国 →
149.57
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
2025-09-26 148.30 150.80 148.05 149.57 0.0M
2025-09-25 152.00 152.35 148.29 150.10 0.0M
2025-09-24 157.23 157.85 150.80 152.10 0.0M
2025-09-23 152.15 158.45 151.70 156.70 0.0M
2025-09-22 149.78 153.50 149.60 151.53 0.1M
2025-09-19 147.93 151.00 147.60 149.63 0.0M
2025-09-18 149.63 150.90 147.55 150.90 0.1M
2025-09-17 151.48 153.30 149.95 150.85 0.1M
2025-09-16 150.80 151.89 149.70 150.70 0.1M
2025-09-15 151.23 153.25 149.66 151.68 0.1M
2025-09-12 148.90 150.05 146.55 148.60 0.0M
2025-09-11 146.90 149.85 146.00 149.48 0.1M
2025-09-10 147.68 148.30 145.77 147.18 0.1M
2025-09-09 147.78 148.55 147.07 147.73 0.0M
2025-09-08 148.20 148.40 146.75 148.00 0.0M
2025-09-05 146.20 149.25 145.48 148.20 0.0M
2025-09-04 144.90 146.45 144.35 146.35 0.1M
2025-09-03 144.40 146.45 142.79 144.40 0.1M
2025-09-02 143.08 146.25 142.45 143.43 0.0M
2025-09-01 144.25 145.15 142.25 143.93 0.0M
2025-08-29 146.15 147.45 144.20 146.05 0.1M
2025-08-28 150.70 154.50 147.28 148.50 0.0M
2025-08-27 141.83 150.70 141.95 149.73 0.0M
2025-08-26 146.45 146.55 141.40 141.73 0.0M
2025-08-25 145.21 146.50 143.88 145.21 0.0M
2025-08-22 140.10 144.46 139.60 142.95 0.0M
2025-08-21 141.23 141.40 139.25 139.13 0.0M
2025-08-20 139.78 141.55 139.40 140.00 0.0M
2025-08-19 134.10 141.05 133.55 138.80 0.0M
2025-08-18 138.80 141.55 132.95 134.20 0.1M
2025-08-15 138.90 139.50 138.27 139.33 0.0M
2025-08-14 139.48 140.45 138.35 139.23 0.0M
2025-08-13 139.38 140.15 139.00 139.48 0.2M
2025-08-12 139.18 140.25 137.60 139.13 0.0M
2025-08-11 142.40 144.70 139.60 140.50 0.0M
2025-08-08 142.30 142.70 140.25 141.73 0.0M
2025-08-07 142.20 145.17 142.00 142.75 0.0M
2025-08-06 141.28 143.08 140.75 141.23 0.0M
2025-08-05 142.45 143.05 139.95 140.35 0.0M
2025-08-04 138.00 145.10 135.10 142.15 0.0M
2025-08-03 145.13 145.13 145.13 145.13 0.0M
2025-08-01 145.13 145.13 145.13 145.13 0.0M
2025-07-31 145.28 146.20 144.70 145.13 0.0M
2025-07-30 148.50 149.00 145.85 147.43 0.0M
2025-07-29 149.83 150.50 146.05 148.00 0.0M
2025-07-28 157.68 157.88 149.95 150.95 0.0M
2025-07-25 157.43 159.91 154.55 159.43 0.0M
2025-07-24 155.13 158.65 153.55 157.08 0.0M
2025-07-23 146.65 153.85 146.70 153.53 0.1M
2025-07-22 142.35 145.65 141.58 144.05 0.0M
2025-07-21 139.48 141.90 139.25 141.88 0.0M
2025-07-18 140.50 143.16 139.68 139.88 0.0M
2025-07-17 134.25 144.50 133.70 140.50 0.0M
2025-07-16 134.90 137.45 134.60 136.65 0.0M
2025-07-15 135.23 137.65 135.05 135.88 0.0M
2025-07-14 134.65 135.45 133.70 134.35 0.0M
2025-07-11 136.85 137.30 135.20 135.93 0.0M
2025-07-10 134.35 137.60 134.65 136.75 0.0M
2025-07-09 133.48 135.60 132.70 135.23 0.0M
2025-07-08 129.78 133.60 129.35 133.43 0.0M
2025-07-07 129.43 130.30 128.70 130.25 0.0M
2025-07-04 130.25 131.05 128.75 130.30 0.0M
2025-07-03 133.48 133.90 130.65 131.38 0.0M
2025-07-02 129.13 132.25 128.80 131.33 0.0M
2025-07-01 128.30 128.63 127.13 128.10 0.0M
2025-06-30 129.83 130.25 127.50 129.38 0.1M
2025-06-27 130.05 132.15 127.40 130.05 0.1M
2025-06-26 130.20 130.90 128.67 130.40 0.1M
2025-06-25 129.28 130.75 128.48 129.93 0.0M
2025-06-24 134.70 135.00 131.00 132.55 0.0M
2025-06-23 130.00 132.20 129.70 131.73 0.2M
2025-06-20 134.00 132.85 130.30 132.10 0.1M
2025-06-19 133.48 133.70 131.80 133.03 0.0M
2025-06-18 135.08 137.70 134.65 135.08 0.0M
2025-06-17 136.60 138.33 134.93 136.35 0.0M
2025-06-16 134.55 138.48 134.35 136.60 0.2M
2025-06-13 135.38 135.70 133.84 135.08 0.0M
2025-06-12 137.43 138.80 135.95 137.73 0.1M
2025-06-11 140.30 143.45 139.00 140.30 0.0M
2025-06-10 138.05 140.75 137.70 139.13 0.0M
2025-06-09 138.80 138.80 138.80 138.80 0.0M
2025-06-06 138.70 139.00 137.00 138.80 0.1M
2025-06-05 141.53 142.15 138.65 139.88 0.0M
2025-06-04 140.35 141.60 139.85 140.35 0.0M
2025-06-03 137.68 139.40 137.20 138.50 0.0M
2025-06-02 136.75 138.30 135.40 138.40 0.0M
2025-05-30 138.55 140.95 138.15 139.08 0.1M
2025-05-29 140.30 140.30 140.30 140.30 0.0M
2025-05-28 140.30 140.40 138.50 140.30 0.0M
2025-05-27 140.45 141.05 139.40 140.45 0.0M
2025-05-26 141.39 142.50 140.53 141.39 0.1M
2025-05-23 142.30 143.55 138.00 139.93 0.0M
2025-05-22 146.85 148.80 146.18 146.90 0.0M
2025-05-21 149.33 150.20 147.80 149.53 0.1M
2025-05-20 147.88 150.25 146.90 149.48 0.1M
2025-05-19 146.90 147.93 145.65 147.53 0.0M
2025-05-16 148.50 148.65 145.90 147.68 0.0M
2025-05-15 147.03 148.50 146.25 147.08 0.0M
2025-05-14 150.05 150.35 147.00 150.05 0.0M
2025-05-13 147.33 150.05 147.15 148.95 0.0M
2025-05-12 142.60 148.75 141.10 147.53 0.0M
2025-05-09 140.40 141.55 138.85 140.15 0.0M
2025-05-08 138.40 140.61 135.55 140.20 0.0M
2025-05-07 139.33 142.10 137.85 138.80 0.0M
2025-05-06 140.00 140.75 138.40 140.00 0.0M
2025-05-05 140.20 142.70 138.80 140.20 0.0M
2025-05-02 142.55 143.63 141.20 141.43 0.0M
2025-05-01 142.00 142.00 142.00 142.00 0.0M
2025-04-30 142.15 145.00 140.05 142.00 0.0M
2025-04-29 143.18 143.90 141.85 143.38 0.0M
2025-04-28 142.45 143.55 141.75 143.28 0.0M
2025-04-25 143.73 144.60 142.65 143.73 0.0M
2025-04-24 142.15 142.58 140.15 141.93 0.0M
2025-04-23 140.60 144.35 140.05 143.78 0.0M
2025-04-22 134.75 137.65 133.40 136.85 0.0M
2025-04-17 134.10 135.00 132.30 133.68 0.0M
2025-04-16 132.20 133.10 131.50 132.65 0.1M
2025-04-15 134.80 135.15 132.80 134.15 0.1M
2025-04-14 136.50 136.95 134.35 135.93 0.1M
2025-04-11 132.95 133.80 129.48 132.65 0.0M
2025-04-10 141.83 142.10 130.90 132.05 0.1M
2025-04-09 125.73 127.85 124.25 126.05 0.0M
2025-04-08 130.45 132.95 125.80 132.45 0.1M
2025-04-07 120.75 133.00 120.55 126.30 0.0M
2025-04-04 136.85 137.45 127.70 130.90 0.0M
2025-04-03 138.65 142.30 136.85 138.75 0.1M
2025-04-02 149.58 150.05 146.63 146.80 0.0M
2025-04-01 152.70 152.80 148.80 150.30 0.0M
2025-03-31 154.30 154.65 151.35 151.48 0.0M
2025-03-28 158.65 159.45 155.55 155.88 0.0M
2025-03-27 159.23 160.35 158.90 159.63 0.0M
2025-03-26 159.38 160.70 159.35 159.33 0.0M
2025-03-25 158.50 160.50 158.25 158.70 0.0M
2025-03-24 160.50 161.25 155.80 156.20 0.1M
2025-03-21 159.23 161.00 158.43 159.23 0.0M
2025-03-20 164.75 164.80 159.15 161.28 0.0M
2025-03-19 164.15 171.55 162.45 167.03 0.0M
2025-03-18 166.15 166.93 164.45 166.15 0.0M
2025-03-17 166.50 167.55 165.35 166.75 0.0M
2025-03-14 164.25 167.00 163.45 166.50 0.1M
2025-03-13 165.73 166.13 162.55 163.28 0.0M
2025-03-12 167.18 167.90 164.90 165.38 0.0M
2025-03-11 169.28 172.25 166.05 166.60 0.1M
2025-03-10 169.53 169.75 163.75 169.48 0.0M
2025-03-07 173.38 174.15 165.95 167.13 0.0M
2025-03-06 171.33 177.10 171.00 174.40 0.0M
2025-03-05 171.53 172.60 168.95 171.18 0.0M
2025-03-04 172.55 172.95 169.45 170.25 0.0M
2025-03-03 172.90 176.55 172.35 175.38 0.0M
2025-02-28 171.18 175.85 171.10 174.35 0.0M
2025-02-27 172.40 174.00 170.45 171.28 0.0M
2025-02-26 177.48 178.85 173.93 174.80 0.0M
2025-02-25 178.15 179.90 177.20 177.68 0.0M
2025-02-24 175.03 178.85 173.60 177.13 0.0M
2025-02-21 171.83 173.15 170.00 171.43 0.1M
2025-02-20 166.85 172.60 166.90 171.33 0.0M
2025-02-19 168.90 168.90 165.40 166.10 0.0M
2025-02-18 170.70 171.05 168.00 170.20 0.0M
2025-02-17 169.68 170.30 168.35 169.58 0.0M
2025-02-14 176.15 177.40 170.75 172.00 0.0M
2025-02-13 173.08 175.55 172.60 173.73 0.0M
2025-02-12 171.13 174.35 169.00 170.90 0.0M
2025-02-11 164.50 170.70 164.00 169.63 0.0M
2025-02-10 165.53 168.85 163.20 165.33 0.0M
2025-02-07 167.03 168.30 165.30 166.95 0.0M
2025-02-06 162.70 168.35 161.40 167.58 0.0M
2025-02-05 163.68 164.75 160.25 161.73 0.1M
2025-02-04 171.33 171.60 164.75 166.00 0.1M
2025-02-03 166.35 173.10 165.70 171.33 0.0M
2025-01-31 167.08 170.95 166.95 170.75 0.0M
2025-01-30 152.25 169.60 151.25 167.43 0.1M
2025-01-29 163.03 164.55 160.80 164.45 0.0M
2025-01-28 162.95 169.20 162.85 165.28 0.0M
2025-01-27 163.03 167.30 162.65 165.83 0.0M
2025-01-24 170.70 172.55 164.65 166.80 0.0M
2025-01-23 164.05 164.80 161.50 161.88 0.0M
2025-01-22 165.73 169.10 163.85 166.00 0.0M
2025-01-21 162.85 165.85 162.50 165.48 0.0M
2025-01-20 161.88 163.80 160.40 162.50 0.0M
2025-01-17 160.60 163.85 160.30 163.18 0.0M
2025-01-16 166.95 169.85 158.58 158.55 0.0M
2025-01-15 156.55 156.85 154.40 155.38 0.0M
2025-01-14 157.88 158.60 155.45 155.48 0.0M
2025-01-13 156.85 158.40 155.75 157.33 0.1M
2025-01-10 157.08 159.70 156.80 157.53 0.0M
2025-01-09 158.60 161.80 156.75 157.03 0.0M
2025-01-08 161.88 165.10 161.25 161.53 0.0M
2025-01-07 160.45 162.45 159.50 160.40 0.0M
2025-01-06 158.00 161.40 155.75 159.93 0.0M
2025-01-03 165.53 165.80 157.55 158.70 0.0M
2025-01-02 164.20 164.20 164.20 164.20 0.0M