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
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
2022-12-30 446.00 446.10 444.40 445.30 0.0M
2022-12-29 444.60 448.00 444.60 444.70 0.1M
2022-12-28 447.20 449.10 446.40 447.50 0.0M
2022-12-23 447.20 447.20 444.60 445.30 0.0M
2022-12-22 445.50 448.10 443.60 446.70 0.3M
2022-12-21 436.30 444.40 435.70 442.60 0.0M
2022-12-20 435.70 437.60 434.60 435.80 0.0M
2022-12-19 440.00 440.80 437.60 439.40 0.0M
2022-12-16 446.10 447.60 436.50 441.20 1.1M
2022-12-15 451.00 451.00 443.20 443.40 0.0M
2022-12-14 449.90 452.00 448.00 448.80 0.0M
2022-12-13 450.50 452.70 447.90 451.20 0.1M
2022-12-12 452.60 452.60 448.90 452.30 0.0M
2022-12-09 452.00 454.10 449.40 451.80 0.1M
2022-12-08 450.00 451.90 448.60 450.60 0.0M
2022-12-07 451.70 452.50 448.90 452.10 0.0M
2022-12-06 448.90 453.90 448.60 448.60 0.0M
2022-12-05 447.80 452.50 447.80 448.60 0.0M
2022-12-02 453.40 453.40 440.21 452.50 0.0M
2022-12-01 451.90 457.10 450.50 452.70 0.0M
2022-11-30 454.10 458.20 446.00 455.30 0.3M
2022-11-29 451.90 453.80 449.90 451.00 0.1M
2022-11-28 448.00 452.20 448.00 449.20 0.0M
2022-11-25 449.70 451.30 448.00 449.80 0.0M
2022-11-24 448.80 451.50 448.60 449.40 0.0M
2022-11-23 449.10 451.90 447.50 448.80 0.0M
2022-11-22 446.20 449.90 445.40 446.30 0.0M
2022-11-21 443.80 448.30 441.80 443.40 0.1M
2022-11-18 442.50 443.70 440.40 442.20 0.0M
2022-11-17 434.50 438.40 431.70 436.70 0.1M
2022-11-16 421.40 435.30 421.40 429.10 0.1M
2022-11-15 428.50 428.70 423.50 427.60 0.0M
2022-11-14 426.10 429.00 425.10 426.40 0.1M
2022-11-11 431.10 432.00 421.80 422.70 0.1M
2022-11-10 432.80 433.70 427.00 431.30 0.1M
2022-11-09 436.00 436.90 432.80 436.50 0.0M
2022-11-08 430.90 436.20 430.90 432.20 0.0M
2022-11-07 428.80 433.90 428.80 429.90 0.0M
2022-11-04 430.40 431.40 426.00 429.50 0.0M
2022-11-03 427.90 429.70 425.00 426.40 0.0M
2022-11-02 427.30 429.40 425.70 428.70 0.0M
2022-11-01 429.80 431.40 425.20 428.50 0.0M
2022-10-31 424.50 427.51 424.00 424.00 0.1M
2022-10-28 421.10 424.90 418.90 419.20 0.0M
2022-10-27 420.90 425.40 419.90 421.90 0.0M
2022-10-26 420.60 420.90 417.40 419.40 0.0M
2022-10-25 420.10 421.90 414.80 420.70 0.0M
2022-10-24 409.90 418.70 409.10 417.20 0.1M
2022-10-21 414.00 414.00 400.10 405.30 0.1M
2022-10-20 414.80 418.60 414.00 414.90 0.1M
2022-10-19 411.60 416.50 410.90 413.30 0.0M
2022-10-18 405.00 411.10 405.00 406.90 0.1M
2022-10-17 397.80 408.10 397.80 404.50 0.1M
2022-10-14 399.30 403.70 397.20 400.40 0.0M
2022-10-13 387.90 392.10 384.70 391.50 0.0M
2022-10-12 393.00 393.00 385.90 391.10 0.0M
2022-10-11 392.20 394.50 390.30 391.30 0.2M
2022-10-10 394.10 398.00 394.10 394.80 0.1M
2022-10-07 398.10 400.90 396.20 397.90 0.0M
2022-10-06 408.00 409.40 399.90 400.40 0.0M
2022-10-05 406.80 409.60 405.40 405.90 0.0M
2022-10-04 401.10 411.60 400.40 406.30 0.0M
2022-10-03 390.90 398.40 390.50 398.10 0.3M
2022-09-30 397.50 400.80 393.40 393.60 0.1M
2022-09-29 400.00 400.30 392.10 394.40 0.1M
2022-09-28 399.20 400.50 390.20 398.90 0.0M
2022-09-27 401.00 405.00 398.80 401.80 0.0M
2022-09-26 399.90 404.00 396.10 401.00 0.1M
2022-09-23 418.60 419.00 401.80 405.90 0.1M
2022-09-22 412.60 424.00 411.40 424.00 0.1M
2022-09-21 419.50 420.10 416.10 418.20 0.1M
2022-09-20 430.70 432.60 419.60 423.70 0.2M
2022-09-16 429.30 432.30 428.20 428.90 0.4M
2022-09-15 428.90 431.40 427.30 428.50 0.1M
2022-09-14 430.20 431.30 428.00 429.90 0.2M
2022-09-13 428.20 435.60 427.90 434.40 0.1M
2022-09-12 424.60 428.40 421.94 427.60 0.1M
2022-09-09 422.00 426.60 419.20 425.20 0.0M
2022-09-08 423.30 426.80 418.00 421.00 0.0M
2022-09-07 427.00 427.00 416.30 420.30 0.1M
2022-09-06 430.50 432.30 427.70 429.90 0.1M
2022-09-05 430.20 432.10 427.60 431.30 0.0M
2022-09-02 422.70 433.70 422.70 429.70 0.1M
2022-09-01 427.70 427.70 422.10 427.00 0.1M
2022-08-31 432.60 434.70 429.70 432.40 0.2M
2022-08-30 432.80 436.30 430.50 432.00 0.0M
2022-08-26 435.40 436.90 433.00 435.20 0.1M
2022-08-25 431.80 435.10 430.80 431.70 0.0M
2022-08-24 425.50 430.80 425.50 426.00 0.1M
2022-08-23 422.70 427.90 422.40 423.70 0.0M
2022-08-22 428.40 428.90 424.50 426.20 0.0M
2022-08-19 426.60 431.90 426.20 426.20 0.0M
2022-08-18 430.40 430.70 427.50 430.10 0.0M
2022-08-17 434.70 435.60 426.60 428.90 0.1M
2022-08-16 434.60 436.60 431.60 433.70 0.0M
2022-08-15 440.40 440.40 427.60 432.00 0.1M
2022-08-12 443.90 444.30 439.90 443.80 0.1M
2022-08-11 440.00 445.40 438.60 440.60 0.1M
2022-08-10 427.70 435.00 427.70 434.40 0.1M
2022-08-09 423.00 429.50 422.00 429.10 0.1M
2022-08-08 421.00 424.70 420.90 422.10 0.0M
2022-08-05 417.00 420.20 414.90 415.30 0.0M
2022-08-04 418.00 420.10 415.90 417.60 0.1M
2022-08-03 414.00 419.30 413.20 416.60 0.1M
2022-08-02 415.00 417.00 412.10 414.30 0.1M
2022-07-29 411.10 416.40 408.60 415.10 0.1M
2022-07-28 414.00 414.60 407.70 413.10 0.0M
2022-07-27 413.40 414.00 409.80 411.60 0.0M
2022-07-26 414.40 414.40 409.50 414.10 0.0M
2022-07-25 408.90 413.50 408.00 408.00 0.0M
2022-07-22 407.50 409.30 405.40 407.10 0.1M
2022-07-21 410.70 410.70 405.10 410.20 0.0M
2022-07-20 418.00 418.70 410.10 412.10 0.1M
2022-07-19 411.70 417.00 410.30 416.80 0.0M
2022-07-18 417.50 418.30 412.40 415.70 0.0M
2022-07-15 408.90 413.50 408.00 408.20 0.1M
2022-07-14 417.50 417.70 406.90 410.60 0.1M
2022-07-13 422.00 422.00 415.00 420.10 0.1M
2022-07-12 421.30 426.40 419.20 421.10 0.0M
2022-07-11 420.00 424.50 418.00 424.40 0.2M
2022-07-08 414.30 423.50 413.60 419.60 0.1M
2022-07-07 412.60 417.50 411.80 414.10 0.0M
2022-07-06 408.90 411.80 405.60 410.60 0.0M
2022-07-05 422.60 423.00 405.40 410.20 0.1M
2022-07-04 421.80 424.30 421.10 421.90 0.0M
2022-07-01 413.40 422.80 413.40 419.20 0.0M
2022-06-30 413.80 414.30 409.60 413.30 0.1M
2022-06-29 415.50 419.70 415.00 415.70 0.1M
2022-06-28 418.00 420.60 417.10 417.40 0.1M
2022-06-27 418.90 420.30 413.60 418.20 0.1M
2022-06-24 401.10 418.40 401.10 416.00 0.1M
2022-06-23 406.00 406.90 402.20 406.90 0.0M
2022-06-22 410.50 410.90 404.60 409.40 0.3M
2022-06-21 414.40 418.00 413.10 413.90 0.1M
2022-06-20 408.50 413.10 405.60 408.80 0.1M
2022-06-17 413.70 413.70 406.00 412.50 0.3M
2022-06-16 420.80 428.70 408.40 408.40 0.7M
2022-06-15 424.30 431.60 423.10 430.90 0.2M
2022-06-14 417.30 421.70 417.30 417.60 0.0M
2022-06-13 417.20 419.00 413.00 417.70 0.0M
2022-06-10 430.00 430.00 419.30 422.30 0.1M
2022-06-09 433.80 435.30 431.80 432.80 0.0M
2022-06-08 440.30 440.30 430.10 432.20 0.1M
2022-06-07 437.70 443.30 437.70 438.50 0.1M
2022-06-01 441.40 442.90 436.30 441.20 0.0M
2022-05-31 438.10 440.40 435.10 439.10 0.1M
2022-05-30 443.40 443.40 438.20 443.20 0.0M
2022-05-27 446.90 446.90 438.60 444.70 0.1M
2022-05-25 444.80 445.00 441.20 443.40 0.0M
2022-05-24 438.10 441.00 437.50 437.70 0.1M
2022-05-23 436.60 440.00 435.60 436.70 0.0M
2022-05-20 435.50 435.60 430.30 434.80 0.3M
2022-05-19 449.10 450.30 432.60 435.60 0.1M
2022-05-18 457.00 459.30 451.90 456.60 0.0M
2022-05-17 458.20 459.10 455.50 457.80 0.1M
2022-05-16 457.10 461.00 455.10 457.00 0.0M
2022-05-13 454.80 459.50 454.20 454.70 0.1M
2022-05-12 443.90 453.40 438.00 452.30 0.1M
2022-05-11 446.40 450.00 442.50 446.10 0.1M
2022-05-10 440.00 446.20 439.30 445.90 0.0M
2022-05-09 447.50 448.50 437.30 440.20 0.1M
2022-05-06 447.90 450.70 445.00 448.40 0.0M
2022-05-05 449.00 452.40 445.80 451.40 0.1M
2022-05-04 447.50 448.70 444.80 448.00 0.0M
2022-05-03 443.60 447.40 443.10 443.40 0.1M
2022-04-29 444.90 447.20 444.10 445.70 0.0M
2022-04-28 439.50 443.90 439.50 442.20 0.1M
2022-04-27 431.60 435.90 427.70 435.20 0.0M
2022-04-26 441.10 441.10 433.60 433.60 0.2M
2022-04-25 441.00 441.30 435.80 436.30 0.3M
2022-04-22 449.80 452.60 445.70 448.80 0.1M
2022-04-21 454.60 458.10 451.69 454.50 0.3M
2022-04-20 450.90 453.90 450.00 450.20 0.8M
2022-04-19 460.00 460.00 449.90 452.50 0.7M
2022-04-14 452.90 460.10 452.70 459.80 0.3M
2022-04-13 455.00 456.70 447.50 449.20 0.0M
2022-04-12 451.50 455.70 449.50 450.80 0.5M
2022-04-11 445.00 455.50 444.90 454.10 0.1M
2022-04-08 437.40 442.60 435.40 437.70 0.4M
2022-04-07 454.10 456.40 452.30 453.70 0.1M
2022-04-06 454.00 457.00 451.40 454.70 0.1M
2022-04-05 446.90 452.90 446.90 447.70 0.6M
2022-04-04 460.00 460.40 447.00 452.30 0.3M
2022-04-01 457.70 461.60 456.70 458.00 0.3M
2022-03-31 459.40 460.50 456.70 459.00 0.3M
2022-03-30 458.60 459.10 456.50 457.00 0.1M
2022-03-29 456.00 460.30 454.00 457.00 0.1M
2022-03-28 450.00 457.40 450.00 455.00 0.0M
2022-03-25 447.70 448.90 439.00 447.00 0.1M
2022-03-24 451.30 451.80 444.40 445.00 0.1M
2022-03-23 457.90 457.90 452.90 457.00 0.5M
2022-03-22 449.80 458.90 449.60 455.00 0.1M
2022-03-21 446.00 448.80 444.76 447.00 0.1M
2022-03-18 442.00 442.80 439.90 441.00 0.3M
2022-03-17 437.80 440.30 435.10 438.00 0.2M
2022-03-16 440.20 442.10 434.80 441.00 0.1M
2022-03-15 428.40 433.40 423.60 430.00 0.2M
2022-03-14 426.70 431.60 426.70 428.00 0.2M
2022-03-11 415.50 428.70 415.50 428.00 0.2M
2022-03-10 414.60 417.30 408.20 416.00 0.1M
2022-03-09 404.90 412.70 402.00 408.00 0.1M
2022-03-08 385.00 431.68 385.00 395.00 0.1M
2022-03-07 389.00 393.20 377.30 389.80 0.0M
2022-03-04 408.10 408.10 394.10 395.00 0.3M
2022-03-03 411.00 414.40 409.60 410.00 0.1M
2022-03-02 406.40 413.30 404.10 412.00 0.2M
2022-03-01 420.00 422.90 408.50 410.00 0.1M
2022-02-28 415.00 420.80 413.50 420.00 0.2M
2022-02-25 415.70 423.90 414.70 422.00 0.2M
2022-02-24 409.50 416.80 408.60 414.00 0.2M
2022-02-23 426.00 430.10 423.30 424.00 0.1M
2022-02-22 417.00 424.50 414.60 422.00 0.1M
2022-02-21 435.00 435.80 425.00 428.00 0.2M
2022-02-18 434.00 438.80 431.90 433.00 0.1M
2022-02-17 441.40 442.50 431.60 434.00 0.1M
2022-02-16 447.00 447.00 441.60 442.10 0.0M
2022-02-15 442.00 445.90 441.00 441.00 0.0M
2022-02-14 449.00 449.00 440.90 443.00 0.1M
2022-02-11 448.20 451.20 445.00 445.00 0.0M
2022-02-10 452.00 453.70 439.80 447.00 0.1M
2022-02-09 446.80 452.70 445.70 447.00 0.5M
2022-02-08 441.60 447.10 440.30 441.00 0.0M
2022-02-07 442.90 444.20 439.90 443.00 0.1M
2022-02-04 446.00 446.30 436.30 441.00 0.1M
2022-02-03 442.50 445.90 442.00 443.00 0.1M
2022-02-02 441.90 442.80 440.20 441.00 0.0M
2022-02-01 442.60 443.50 439.40 443.00 0.0M
2022-01-31 442.00 443.60 438.20 443.00 0.0M
2022-01-28 446.00 446.00 436.30 438.00 0.3M
2022-01-27 437.60 445.90 437.60 441.00 0.1M
2022-01-26 434.90 441.80 434.90 438.00 0.1M
2022-01-25 424.60 433.80 422.00 430.00 0.4M
2022-01-24 430.00 431.90 419.20 422.00 0.1M
2022-01-21 436.40 437.70 431.00 434.00 0.1M
2022-01-20 440.00 440.50 434.20 438.00 0.2M
2022-01-19 440.00 443.00 438.00 438.00 0.2M
2022-01-18 437.50 439.90 435.60 436.00 0.2M
2022-01-17 435.00 439.00 435.00 436.00 0.5M
2022-01-14 434.80 435.50 432.20 434.00 0.0M
2022-01-13 432.00 436.80 431.60 436.80 0.2M
2022-01-12 430.10 432.30 428.00 428.00 0.2M
2022-01-11 423.90 427.10 422.80 424.00 0.1M
2022-01-10 420.60 423.00 420.00 420.00 0.1M
2022-01-07 414.00 419.60 413.90 414.00 0.0M
2022-01-06 410.50 415.60 408.90 414.00 0.1M
2022-01-05 411.70 413.40 410.90 412.00 0.1M
2022-01-04 407.40 412.00 406.50 408.00 0.1M