苏黎世保险集团

ZURN
🏛️ 英国 →
556.30
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
08:00 555.40 556.20 555.40 555.80 0.0K
08:02 557.20 557.20 557.20 557.20 0.0K
08:03 557.00 557.00 557.00 557.00 0.0K
08:10 557.20 557.20 557.20 557.20 0.0K
08:13 557.40 557.40 557.00 557.00 0.0K
08:15 557.80 558.20 557.80 558.20 0.1K
08:16 559.00 559.00 559.00 559.00 0.0K
08:20 558.40 558.40 558.40 558.40 0.0K
08:21 558.60 558.60 558.60 558.60 0.0K
08:24 558.40 558.60 558.40 558.60 0.0K
08:25 558.40 558.40 558.40 558.40 0.0K
08:26 558.60 558.60 558.60 558.60 0.0K
08:27 558.40 558.40 558.40 558.40 0.1K
08:36 558.80 558.80 558.80 558.80 0.0K
08:45 558.50 558.50 558.50 558.50 0.0K
08:47 558.40 558.40 558.40 558.40 0.0K
08:48 558.60 558.80 558.60 558.80 0.0K
08:54 559.60 559.60 559.40 559.40 0.0K
08:55 559.40 559.40 559.40 559.40 0.0K
08:59 559.40 559.40 559.30 559.30 0.0K
09:03 559.60 559.60 559.60 559.60 0.0K
09:05 559.40 559.40 559.40 559.40 0.0K
09:07 559.40 559.40 559.40 559.40 0.0K
09:10 559.40 559.40 559.40 559.40 0.0K
09:12 559.40 559.40 559.40 559.40 0.0K
09:18 560.00 560.00 560.00 560.00 0.0K
09:21 559.20 559.20 559.20 559.20 0.0K
09:23 559.20 559.20 559.20 559.20 0.0K
09:29 558.80 558.80 558.80 558.80 0.0K
09:31 558.60 558.60 558.60 558.60 0.0K
09:32 558.60 558.60 558.60 558.60 0.0K
09:42 558.20 558.20 558.20 558.20 0.0K
09:44 558.60 558.60 558.60 558.60 0.0K
09:46 558.60 558.60 558.60 558.60 0.0K
09:48 558.40 558.40 558.40 558.40 0.0K
09:49 558.40 558.40 558.40 558.40 0.0K
09:53 558.00 558.00 558.00 558.00 0.0K
09:54 558.20 558.20 558.20 558.20 0.0K
09:55 558.10 558.10 558.10 558.10 0.0K
09:58 558.40 558.40 558.40 558.40 0.0K
10:00 558.40 558.40 558.40 558.40 0.0K
10:02 558.20 558.20 558.00 558.10 0.0K
10:03 558.20 558.20 558.20 558.20 0.0K
10:07 558.60 558.60 558.60 558.60 0.0K
10:14 556.20 556.20 553.40 553.40 17.9K
10:15 558.60 558.60 558.60 558.60 0.0K
10:16 556.20 556.20 556.20 556.20 16.6K
10:25 558.40 558.40 558.40 558.40 0.0K
10:29 557.90 557.90 557.90 557.90 0.0K
10:31 558.00 558.00 558.00 558.00 0.0K
10:40 557.50 557.60 557.50 557.60 0.0K
10:41 557.40 557.40 557.40 557.40 0.0K
10:46 557.60 557.60 557.60 557.60 0.0K
10:50 557.80 557.80 557.80 557.80 0.0K
10:54 557.40 557.60 557.40 557.60 0.0K
10:56 557.20 557.40 557.20 557.40 0.0K
10:59 557.30 557.30 557.30 557.30 0.0K
11:01 557.40 557.40 557.40 557.40 0.0K
11:02 557.60 557.60 557.60 557.60 0.0K
11:05 557.60 557.60 557.60 557.60 0.0K
11:06 557.90 557.90 557.90 557.90 0.0K
11:10 557.60 557.60 557.60 557.60 0.0K
11:12 557.80 557.80 557.80 557.80 0.0K
11:13 558.00 558.00 558.00 558.00 0.0K
11:14 557.90 557.90 557.90 557.90 0.0K
11:15 557.90 557.90 557.90 557.90 0.0K
11:19 557.90 557.90 557.90 557.90 0.1K
11:24 557.60 557.60 557.60 557.60 0.0K
11:30 558.00 558.00 558.00 558.00 0.0K
11:32 558.00 558.00 558.00 558.00 0.0K
11:44 558.00 558.00 558.00 558.00 0.0K
11:47 556.20 556.20 556.20 556.20 52.4K
11:48 557.80 557.80 557.80 557.80 0.0K
11:49 557.80 557.80 557.80 557.80 0.0K
11:53 557.60 557.60 557.60 557.60 0.1K
11:54 557.80 557.80 557.80 557.80 0.0K
12:00 557.80 557.80 557.80 557.80 0.0K
12:02 557.60 557.60 557.60 557.60 0.0K
12:03 557.50 557.50 557.50 557.50 0.0K
12:08 557.60 557.60 557.60 557.60 0.0K
12:16 557.80 557.80 557.80 557.80 0.0K
12:25 558.40 558.40 558.40 558.40 0.0K
12:26 558.00 558.00 558.00 558.00 0.0K
12:29 558.40 558.40 558.40 558.40 0.0K
12:44 559.00 559.00 559.00 559.00 0.1K
12:48 558.80 558.80 558.80 558.80 0.0K
12:51 559.40 559.40 559.40 559.40 0.0K
12:53 559.20 559.20 559.20 559.20 0.0K
12:58 559.40 559.40 559.40 559.40 0.1K
13:01 559.30 559.30 559.30 559.30 0.0K
13:03 559.20 559.20 559.20 559.20 0.0K
13:04 559.40 559.40 559.40 559.40 0.0K
13:05 559.50 559.50 559.50 559.50 0.0K
13:07 559.60 559.60 559.60 559.60 0.0K
13:13 559.30 559.30 559.30 559.30 0.0K
13:15 559.40 559.40 559.30 559.30 0.0K
13:21 560.20 560.20 560.20 560.20 0.0K
13:31 560.60 560.60 560.60 560.60 0.0K
13:36 561.00 561.00 561.00 561.00 0.0K
13:39 561.40 561.40 561.40 561.40 0.0K
13:41 561.30 561.30 561.30 561.30 0.1K
13:42 560.90 560.90 560.90 560.90 0.0K
13:45 561.40 561.40 561.40 561.40 0.0K
13:47 560.80 560.80 560.80 560.80 0.0K
13:50 560.80 560.80 560.80 560.80 0.0K
13:51 561.00 561.00 561.00 561.00 0.0K
13:55 561.20 561.20 561.20 561.20 0.0K
14:02 560.70 560.70 560.60 560.60 0.1K
14:04 560.80 560.80 560.60 560.60 0.0K
14:05 560.40 560.50 560.40 560.50 0.1K
14:06 560.40 560.40 560.40 560.40 0.0K
14:07 560.80 560.80 560.80 560.80 0.0K
14:10 560.80 560.80 560.80 560.80 0.0K
14:11 560.60 560.60 560.60 560.60 0.0K
14:14 560.30 560.30 560.30 560.30 0.0K
14:15 560.20 560.20 558.54 558.54 0.3K
14:18 560.20 560.20 560.20 560.20 0.0K
14:19 559.90 559.90 559.90 559.90 0.0K
14:21 560.00 560.00 560.00 560.00 0.0K
14:22 560.40 560.40 560.40 560.40 0.0K
14:23 560.60 560.60 560.50 560.50 0.0K
14:25 560.80 561.00 560.80 561.00 0.0K
14:26 561.00 561.00 561.00 561.00 0.0K
14:27 560.90 560.90 560.90 560.90 0.0K
14:29 560.90 560.90 560.90 560.90 0.0K
14:30 561.00 561.20 561.00 561.20 0.0K
14:31 561.40 561.40 561.40 561.40 0.0K
14:32 560.80 560.80 560.80 560.80 0.0K
14:33 561.20 561.20 561.20 561.20 0.0K
14:34 561.00 561.00 560.90 560.90 0.0K
14:35 561.10 561.20 561.10 561.20 0.0K
14:36 561.20 561.20 561.20 561.20 0.0K
14:37 561.70 561.70 561.70 561.70 0.0K
14:38 561.50 561.50 561.40 561.40 0.0K
14:39 561.60 561.90 561.60 561.90 0.0K
14:42 562.30 562.30 562.20 562.20 0.2K
14:45 562.00 562.00 562.00 562.00 0.4K
14:51 561.60 561.60 561.50 561.50 0.1K
14:57 561.10 561.10 561.10 561.10 0.0K
15:02 561.90 561.90 561.90 561.90 0.0K
15:04 561.60 561.60 561.60 561.60 0.0K
15:07 561.40 561.40 561.40 561.40 0.8K
15:09 561.50 561.50 561.50 561.50 0.0K
15:11 561.70 561.70 561.70 561.70 0.0K
15:13 561.60 561.60 561.60 561.60 0.0K
15:15 561.50 561.50 561.50 561.50 0.0K
15:16 561.50 561.50 561.50 561.50 0.0K
15:17 561.50 561.50 561.50 561.50 0.0K
15:18 561.60 561.60 561.60 561.60 0.0K
15:19 561.50 561.50 561.50 561.50 0.0K
15:20 561.40 561.40 561.40 561.40 0.0K
15:21 561.30 561.30 561.30 561.30 0.0K
15:25 561.20 561.20 561.20 561.20 0.0K
15:26 561.10 561.10 561.10 561.10 0.0K
15:27 561.20 561.20 561.20 561.20 0.0K
15:29 561.10 561.20 561.10 561.20 0.1K
15:31 561.30 561.30 561.00 561.00 0.1K
15:32 561.10 561.10 561.10 561.10 0.0K
15:34 561.00 561.00 561.00 561.00 0.0K
15:35 560.90 560.90 560.90 560.90 0.0K
15:36 560.90 560.90 560.90 560.90 0.0K
15:37 560.90 560.90 560.80 560.80 0.1K
15:41 561.00 561.00 561.00 561.00 0.0K
15:42 560.90 560.90 560.90 560.90 0.0K
15:43 561.00 561.00 561.00 561.00 0.0K
15:45 560.90 560.90 560.90 560.90 0.0K
15:46 560.90 560.90 560.90 560.90 0.0K
15:47 561.00 561.20 561.00 561.10 0.0K
15:48 561.10 561.10 561.00 561.00 0.0K
15:49 561.00 561.10 561.00 561.00 0.0K
15:51 561.10 561.10 561.10 561.10 0.0K
15:52 561.10 561.10 561.10 561.10 0.0K
15:53 560.90 561.00 560.90 561.00 0.5K
15:54 561.00 561.00 560.90 560.90 0.0K
15:55 560.80 560.80 560.80 560.80 0.0K
15:56 560.90 560.90 560.90 560.90 0.0K
15:57 561.00 561.00 561.00 561.00 0.0K
15:58 561.00 561.10 561.00 561.10 0.0K
16:02 561.40 561.60 561.30 561.30 0.0K
16:04 561.30 561.30 561.30 561.30 0.0K
16:05 561.10 561.10 561.00 561.00 0.0K
16:06 561.10 561.10 561.10 561.10 0.0K
16:08 561.40 561.40 561.20 561.30 0.0K
16:09 561.30 561.30 561.30 561.30 0.0K
16:10 561.40 561.40 561.20 561.20 0.3K
16:11 561.30 561.40 561.30 561.40 0.0K
16:13 561.40 561.40 561.40 561.40 0.0K
16:15 561.40 561.40 561.40 561.40 0.0K
16:16 561.40 561.40 561.40 561.40 0.0K
16:17 561.30 561.30 561.30 561.30 0.0K
16:35 556.30 556.30 556.30 556.30 4.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 556.10 562.30 553.40 556.30 0.1M
2025-09-25 553.00 556.20 551.60 552.60 0.0M
2025-09-24 556.90 557.80 552.80 557.50 0.1M
2025-09-23 562.40 563.00 559.80 561.00 0.1M
2025-09-22 561.20 562.20 559.69 560.80 0.0M
2025-09-19 560.00 564.00 559.60 561.40 0.1M
2025-09-18 560.00 561.00 556.40 560.20 0.2M
2025-09-17 555.40 615.06 553.40 555.80 0.1M
2025-09-16 568.60 568.40 556.20 559.30 0.1M
2025-09-15 573.90 575.60 568.80 573.70 0.0M
2025-09-12 573.30 574.60 570.40 572.50 0.0M
2025-09-11 574.30 577.40 569.20 575.30 0.2M
2025-09-10 577.20 579.40 570.80 577.60 0.1M
2025-09-09 574.70 578.60 574.60 575.10 0.1M
2025-09-08 574.50 575.40 570.20 574.50 0.0M
2025-09-05 581.70 582.60 575.31 581.30 0.0M
2025-09-04 572.70 581.20 572.20 573.90 0.0M
2025-09-03 572.10 572.20 564.40 568.60 0.1M
2025-09-02 577.60 578.40 571.60 577.00 0.0M
2025-09-01 583.30 584.40 576.00 583.50 0.0M
2025-08-29 579.60 584.60 578.20 578.00 0.0M
2025-08-28 581.50 582.80 575.80 582.50 0.0M
2025-08-27 580.50 582.00 578.40 580.70 0.1M
2025-08-26 584.00 584.60 579.80 584.00 0.0M
2025-08-25 589.75 591.40 587.80 589.75 0.0M
2025-08-22 596.30 597.60 592.80 594.60 0.0M
2025-08-21 596.10 598.00 595.00 595.20 0.0M
2025-08-20 590.50 597.20 588.00 590.30 0.0M
2025-08-19 587.40 590.00 585.00 587.80 0.0M
2025-08-18 589.50 590.60 587.22 589.30 0.0M
2025-08-15 591.70 593.00 588.30 592.60 0.0M
2025-08-14 585.60 593.80 584.40 591.50 0.1M
2025-08-13 574.50 582.60 574.20 582.50 0.0M
2025-08-12 572.90 576.40 571.60 572.50 0.1M
2025-08-11 574.70 576.80 570.60 574.70 0.0M
2025-08-08 576.80 577.80 570.50 573.50 0.0M
2025-08-07 575.30 590.40 569.40 578.60 0.0M
2025-08-06 570.00 578.40 569.20 570.80 0.1M
2025-08-05 564.90 570.40 563.20 564.30 0.0M
2025-08-04 544.80 566.60 542.00 563.00 0.0M
2025-08-03 556.30 556.30 556.30 556.30 0.0M
2025-08-01 556.30 556.30 556.30 556.30 0.0M
2025-07-31 558.10 558.00 553.80 556.30 0.0M
2025-07-30 556.50 557.20 553.80 555.20 0.0M
2025-07-29 554.40 559.20 553.00 554.40 0.0M
2025-07-28 560.20 560.80 552.08 559.10 0.0M
2025-07-25 557.50 558.40 554.60 556.70 0.0M
2025-07-24 565.50 568.40 557.40 564.30 0.0M
2025-07-23 559.30 563.80 557.40 560.40 0.0M
2025-07-22 558.70 560.40 553.60 559.10 0.0M
2025-07-21 558.70 560.20 556.80 558.30 0.0M
2025-07-18 557.30 562.00 557.20 559.10 0.0M
2025-07-17 558.90 560.60 554.80 560.40 0.0M
2025-07-16 550.70 559.00 549.80 550.90 0.0M
2025-07-15 554.40 554.80 548.60 553.80 0.0M
2025-07-14 551.30 554.00 549.40 551.10 0.0M
2025-07-11 555.40 555.80 550.80 555.20 0.0M
2025-07-10 558.30 559.40 554.60 558.30 0.0M
2025-07-09 553.60 558.00 552.70 554.40 0.0M
2025-07-08 553.60 554.40 549.80 553.60 0.0M
2025-07-07 552.00 556.20 551.80 552.00 0.0M
2025-07-04 551.30 553.00 549.70 551.50 0.0M
2025-07-03 543.30 553.40 542.40 552.40 0.0M
2025-07-02 549.50 552.80 543.60 551.10 0.0M
2025-07-01 556.10 558.40 552.80 556.50 0.0M
2025-06-30 556.90 558.00 552.20 556.10 0.0M
2025-06-27 556.10 557.80 553.20 556.30 0.1M
2025-06-26 556.10 557.20 551.99 554.80 0.0M
2025-06-25 556.10 558.60 552.80 556.30 0.0M
2025-06-24 560.00 561.60 554.00 560.00 0.0M
2025-06-23 551.30 555.80 550.38 552.00 0.0M
2025-06-20 552.60 557.20 553.80 555.40 0.1M
2025-06-19 553.40 554.80 550.40 552.20 0.0M
2025-06-18 560.40 561.20 553.40 560.80 0.1M
2025-06-17 557.70 561.20 555.00 557.30 0.0M
2025-06-16 563.40 564.60 561.20 562.20 0.1M
2025-06-13 560.40 562.20 557.60 560.00 0.0M
2025-06-12 569.40 569.20 561.00 567.70 0.0M
2025-06-11 573.90 576.20 572.80 575.30 0.0M
2025-06-10 580.90 582.60 572.60 578.40 0.0M
2025-06-09 579.20 579.20 579.20 579.20 0.0M
2025-06-06 579.80 581.80 578.20 579.20 0.0M
2025-06-05 579.80 582.20 577.40 579.40 0.0M
2025-06-04 581.90 583.80 579.00 580.50 0.0M
2025-06-03 580.10 581.60 576.60 579.60 0.0M
2025-06-02 578.20 580.20 574.00 577.60 0.0M
2025-05-30 577.40 581.60 576.40 579.00 0.1M
2025-05-29 580.50 580.50 580.50 580.50 0.0M
2025-05-28 580.30 584.80 574.70 580.50 0.0M
2025-05-27 585.80 587.00 581.00 585.80 0.0M
2025-05-26 586.97 587.80 582.00 586.97 0.0M
2025-05-23 584.80 586.60 571.60 574.50 0.0M
2025-05-22 585.80 586.00 579.40 585.20 0.0M
2025-05-21 586.00 586.80 581.20 586.00 0.0M
2025-05-20 586.40 587.20 582.60 586.00 0.0M
2025-05-19 582.10 586.40 580.40 581.50 0.2M
2025-05-16 582.10 586.80 579.80 581.30 0.1M
2025-05-15 574.30 579.80 571.40 573.70 0.0M
2025-05-14 568.40 574.60 567.80 568.80 0.1M
2025-05-13 573.50 576.20 567.80 573.90 0.0M
2025-05-12 582.50 585.00 567.10 573.30 0.1M
2025-05-09 576.80 581.00 574.80 576.60 0.0M
2025-05-08 596.90 599.00 583.00 586.60 0.1M
2025-05-07 594.80 596.20 588.40 595.00 0.0M
2025-05-06 593.00 595.80 590.00 593.00 0.0M
2025-05-05 589.30 592.80 585.77 589.30 0.0M
2025-05-02 583.50 588.00 581.60 582.70 0.0M
2025-05-01 578.80 578.80 578.80 578.80 0.0M
2025-04-30 578.00 582.40 575.70 578.80 0.0M
2025-04-29 570.20 576.20 566.80 570.40 0.0M
2025-04-28 571.00 571.80 564.60 570.00 0.0M
2025-04-25 571.80 573.80 567.40 572.50 0.0M
2025-04-24 568.40 570.20 565.60 568.60 0.0M
2025-04-23 571.20 573.20 563.60 570.20 0.0M
2025-04-22 557.50 566.40 557.20 566.50 0.2M
2025-04-17 557.50 560.80 554.20 556.30 0.2M
2025-04-16 552.00 558.40 551.20 553.80 0.5M
2025-04-15 543.50 554.60 543.00 551.10 0.2M
2025-04-14 539.20 542.40 532.60 539.00 0.3M
2025-04-11 532.70 534.80 519.60 524.10 0.1M
2025-04-10 583.30 584.20 556.60 561.20 0.1M
2025-04-09 542.30 550.00 529.80 534.30 0.1M
2025-04-08 549.50 564.00 544.40 562.00 0.1M
2025-04-07 526.10 557.40 525.00 535.50 0.3M
2025-04-04 600.80 604.20 562.20 565.50 0.0M
2025-04-03 611.80 613.80 605.00 612.10 0.2M
2025-04-02 622.10 623.20 618.80 622.70 0.3M
2025-04-01 616.80 622.40 616.80 618.80 0.9M
2025-03-31 618.60 621.00 614.00 617.80 0.0M
2025-03-28 622.30 625.20 619.60 621.70 0.1M
2025-03-27 618.60 623.40 616.60 618.00 0.0M
2025-03-26 619.40 623.40 618.30 619.60 0.0M
2025-03-25 612.90 622.00 612.40 621.90 0.1M
2025-03-24 610.20 614.80 608.40 610.20 0.0M
2025-03-21 609.00 611.00 606.60 608.40 0.1M
2025-03-20 609.00 612.80 607.60 609.40 0.0M
2025-03-19 608.20 609.80 606.40 607.30 0.1M
2025-03-18 608.80 610.80 605.80 608.80 0.1M
2025-03-17 602.20 607.20 602.20 603.20 0.2M
2025-03-14 600.60 603.20 599.10 600.00 0.0M
2025-03-13 598.90 605.00 598.60 599.30 0.0M
2025-03-12 596.10 599.00 594.60 596.10 0.1M
2025-03-11 601.80 602.60 592.80 601.40 0.0M
2025-03-10 597.50 602.00 595.00 597.10 0.1M
2025-03-07 590.30 596.40 586.60 590.10 0.1M
2025-03-06 597.50 598.60 588.60 596.50 0.0M
2025-03-05 603.20 603.80 596.80 600.40 0.0M
2025-03-04 596.50 601.60 593.80 597.50 0.0M
2025-03-03 596.50 601.40 592.40 596.30 0.0M
2025-02-28 588.10 595.10 587.00 587.80 0.3M
2025-02-27 590.50 594.00 588.30 590.50 0.0M
2025-02-26 587.00 591.40 584.60 587.00 0.0M
2025-02-25 583.30 588.80 582.20 584.40 0.0M
2025-02-24 580.30 584.20 579.80 580.10 0.2M
2025-02-21 575.50 578.00 570.20 573.90 0.1M
2025-02-20 573.10 583.20 572.00 582.50 0.1M
2025-02-19 570.80 572.20 561.40 561.80 0.0M
2025-02-18 568.60 571.40 568.30 568.80 0.0M
2025-02-17 564.50 568.50 564.00 565.50 0.0M
2025-02-14 568.40 569.00 558.60 559.50 0.0M
2025-02-13 569.80 570.80 564.80 568.80 0.1M
2025-02-12 569.60 572.60 568.80 569.40 0.1M
2025-02-11 567.70 572.00 567.40 567.30 0.0M
2025-02-10 562.60 567.80 562.00 563.40 0.0M
2025-02-07 564.70 566.00 563.20 563.80 0.0M
2025-02-06 560.20 563.20 559.00 560.20 0.1M
2025-02-05 556.30 559.00 553.20 554.00 0.1M
2025-02-04 553.40 557.00 549.80 552.20 0.0M
2025-02-03 549.30 553.20 547.60 550.70 0.0M
2025-01-31 558.10 558.80 553.40 558.10 0.1M
2025-01-30 561.00 562.60 554.20 561.80 0.0M
2025-01-29 556.10 560.80 555.00 556.70 0.0M
2025-01-28 544.80 555.40 544.20 552.80 0.1M
2025-01-27 537.60 548.20 536.00 545.80 0.0M
2025-01-24 539.40 540.20 535.60 539.80 0.0M
2025-01-23 538.20 540.20 535.60 536.80 0.0M
2025-01-22 531.40 539.60 529.80 532.10 0.0M
2025-01-21 530.60 533.00 530.20 531.20 0.1M
2025-01-20 538.60 539.00 530.00 537.60 0.0M
2025-01-17 538.60 543.00 538.00 539.80 0.1M
2025-01-16 538.00 538.60 535.60 537.60 0.0M
2025-01-15 532.30 538.10 531.20 533.70 0.1M
2025-01-14 529.40 529.80 525.40 528.20 0.1M
2025-01-13 528.00 529.20 523.00 526.70 0.1M
2025-01-10 537.60 538.00 530.70 537.40 0.0M
2025-01-09 543.30 544.00 538.30 541.70 0.0M
2025-01-08 546.40 554.40 542.60 547.60 0.1M
2025-01-07 546.20 551.80 542.60 546.60 0.0M
2025-01-06 546.00 556.20 542.20 546.20 0.0M
2025-01-03 541.10 545.20 541.20 542.10 0.0M
2025-01-02 537.80 537.80 537.80 537.80 0.0M