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
2023-12-29 441.90 441.90 436.80 439.05 0.0M
2023-12-28 439.00 440.20 436.70 439.65 0.0M
2023-12-27 441.20 441.20 437.90 440.70 0.0M
2023-12-22 443.90 443.90 437.70 441.50 0.0M
2023-12-21 442.10 442.80 439.30 442.55 0.0M
2023-12-20 440.70 444.50 440.70 444.00 0.1M
2023-12-19 443.40 444.30 442.10 443.35 0.2M
2023-12-18 441.80 447.80 433.70 444.80 0.8M
2023-12-15 445.00 447.00 442.40 446.35 0.9M
2023-12-14 450.10 454.00 444.20 450.05 0.1M
2023-12-13 455.20 455.70 448.60 452.00 0.1M
2023-12-12 452.40 452.40 446.80 450.05 0.0M
2023-12-11 449.00 450.10 443.70 448.30 0.1M
2023-12-08 449.00 450.30 446.90 450.15 0.1M
2023-12-07 449.70 450.60 447.00 447.25 0.1M
2023-12-06 447.20 448.70 442.00 444.70 0.0M
2023-12-05 440.30 444.30 438.70 439.75 0.1M
2023-12-04 441.30 441.30 435.90 438.05 0.9M
2023-12-01 442.30 442.30 435.20 440.80 0.0M
2023-11-30 435.60 438.00 435.10 435.25 0.1M
2023-11-29 438.10 438.10 430.40 434.25 0.0M
2023-11-28 437.80 437.80 430.80 434.75 0.0M
2023-11-27 436.30 436.90 435.00 435.45 0.0M
2023-11-24 437.10 437.40 433.00 433.60 0.0M
2023-11-23 434.50 434.50 429.40 431.45 0.1M
2023-11-22 434.00 435.05 431.50 435.05 0.0M
2023-11-21 438.40 438.40 430.00 433.00 0.0M
2023-11-20 437.30 438.50 433.70 437.20 0.1M
2023-11-17 432.50 438.10 430.20 433.20 0.0M
2023-11-16 430.50 432.50 426.00 430.65 0.1M
2023-11-15 432.50 438.20 431.30 435.15 0.0M
2023-11-14 437.70 437.70 431.40 435.75 0.1M
2023-11-13 432.00 434.20 431.40 432.20 0.1M
2023-11-10 432.80 436.20 429.80 432.50 0.1M
2023-11-09 434.00 435.40 429.90 433.90 0.1M
2023-11-08 430.90 435.00 428.50 430.15 0.1M
2023-11-07 435.00 436.40 433.00 435.15 0.0M
2023-11-06 436.40 438.00 433.40 435.40 0.0M
2023-11-03 441.40 441.40 435.60 438.05 0.1M
2023-11-02 439.70 439.80 435.00 437.20 0.0M
2023-11-01 434.40 438.40 432.30 432.30 0.1M
2023-10-31 432.20 432.60 428.70 428.80 0.1M
2023-10-30 426.60 428.60 421.00 425.20 0.1M
2023-10-27 429.20 429.30 423.30 426.65 0.1M
2023-10-26 424.50 427.30 421.40 425.60 0.1M
2023-10-25 420.10 426.20 420.00 421.10 0.1M
2023-10-24 419.30 420.50 417.00 418.95 0.1M
2023-10-23 418.00 418.90 415.00 417.90 0.1M
2023-10-20 428.10 428.10 416.90 422.35 0.0M
2023-10-19 428.00 432.90 424.40 432.00 0.1M
2023-10-18 428.40 435.30 428.40 432.00 0.0M
2023-10-17 430.90 432.00 426.70 427.45 0.0M
2023-10-16 429.20 431.60 426.10 429.50 0.0M
2023-10-13 427.30 429.00 425.00 427.75 0.0M
2023-10-12 427.20 427.90 425.60 426.35 0.0M
2023-10-11 424.90 428.40 424.90 425.00 0.0M
2023-10-10 422.60 427.50 422.60 423.05 0.0M
2023-10-09 414.50 421.60 414.50 416.80 0.1M
2023-10-06 409.90 419.00 409.90 414.15 0.0M
2023-10-05 411.60 413.40 409.80 410.65 0.1M
2023-10-04 410.70 411.90 407.70 410.95 0.1M
2023-10-03 412.80 415.00 410.40 412.50 0.0M
2023-10-02 417.70 423.10 412.00 414.35 0.1M
2023-09-29 421.40 423.10 417.30 420.20 0.0M
2023-09-28 420.70 420.90 415.60 420.80 0.0M
2023-09-27 423.00 423.20 419.30 422.35 0.0M
2023-09-26 419.60 423.60 418.90 419.45 0.1M
2023-09-25 425.10 426.70 422.20 424.00 0.3M
2023-09-22 428.40 429.00 426.20 427.65 0.1M
2023-09-21 426.80 432.30 426.80 427.25 0.2M
2023-09-20 427.90 430.60 425.90 427.05 0.1M
2023-09-19 428.70 432.00 426.70 427.75 0.1M
2023-09-18 426.60 428.10 425.40 427.45 0.0M
2023-09-15 425.00 428.70 423.80 425.70 0.6M
2023-09-14 418.70 424.00 417.10 424.00 0.1M
2023-09-13 417.40 419.10 414.50 417.50 0.1M
2023-09-12 415.00 418.80 415.00 415.35 0.2M
2023-09-11 413.60 414.60 411.40 413.20 0.0M
2023-09-08 414.10 415.10 409.80 414.25 0.0M
2023-09-07 414.80 416.00 412.10 413.40 0.0M
2023-09-06 411.60 413.70 406.00 411.55 0.1M
2023-09-05 411.10 415.20 410.30 411.25 0.1M
2023-09-04 418.20 418.30 412.10 416.70 0.0M
2023-09-01 414.90 417.40 414.15 414.15 0.0M
2023-08-31 413.40 418.10 413.40 414.50 0.0M
2023-08-30 414.40 414.90 412.10 414.35 0.0M
2023-08-29 411.60 414.20 411.10 411.45 0.0M
2023-08-25 408.00 410.30 406.40 407.75 0.0M
2023-08-24 409.00 409.80 404.09 407.00 0.0M
2023-08-23 406.30 408.10 405.00 406.45 0.0M
2023-08-22 407.70 408.60 404.90 407.45 0.0M
2023-08-21 405.30 409.30 405.10 405.90 0.0M
2023-08-18 407.10 407.10 402.20 406.85 0.1M
2023-08-17 410.40 411.60 407.40 410.15 0.0M
2023-08-16 410.00 413.10 408.60 409.70 0.0M
2023-08-15 414.00 414.10 409.70 413.40 0.0M
2023-08-14 413.30 416.20 410.40 412.70 0.0M
2023-08-11 421.80 421.80 413.30 414.65 0.1M
2023-08-10 424.30 432.90 418.10 424.00 0.1M
2023-08-09 420.00 422.80 418.70 419.85 0.0M
2023-08-08 417.10 420.90 415.20 416.80 0.1M
2023-08-07 416.40 418.80 415.90 416.20 0.0M
2023-08-04 413.80 417.20 413.40 413.60 0.0M
2023-08-03 416.00 417.20 411.80 414.45 0.1M
2023-08-02 416.90 419.40 414.50 418.55 0.0M
2023-07-31 426.70 426.70 420.70 426.45 0.1M
2023-07-28 427.90 429.30 426.60 428.90 0.1M
2023-07-27 423.80 427.50 423.50 425.50 0.1M
2023-07-26 425.40 427.20 421.20 424.60 0.1M
2023-07-25 423.20 423.70 421.90 422.75 0.1M
2023-07-24 423.80 426.00 421.50 423.55 0.0M
2023-07-21 421.00 425.50 421.00 422.05 0.1M
2023-07-20 414.40 420.20 413.70 415.55 0.1M
2023-07-19 409.90 413.60 409.40 409.40 0.1M
2023-07-18 408.20 410.20 407.30 408.70 0.0M
2023-07-17 411.00 411.60 407.10 410.55 0.0M
2023-07-14 409.90 409.90 407.70 409.70 0.1M
2023-07-13 409.70 413.20 409.00 409.60 0.3M
2023-07-12 410.50 412.40 409.30 410.95 0.0M
2023-07-11 409.20 409.60 404.50 409.60 0.1M
2023-07-10 410.00 413.60 409.20 409.70 0.0M
2023-07-07 411.00 412.70 409.20 410.95 0.0M
2023-07-06 419.70 421.00 412.80 413.20 0.1M
2023-07-05 424.40 424.90 419.30 423.35 0.0M
2023-07-04 427.90 428.50 424.90 426.95 0.0M
2023-07-03 426.50 428.30 426.00 426.45 0.1M
2023-06-30 424.00 427.80 423.30 423.65 0.0M
2023-06-29 422.30 423.60 420.20 422.05 0.0M
2023-06-28 428.30 428.30 422.00 427.75 0.1M
2023-06-27 427.80 428.60 422.80 428.20 0.0M
2023-06-26 423.10 425.00 421.10 423.55 0.1M
2023-06-23 421.40 425.90 420.50 424.60 0.0M
2023-06-22 422.00 423.50 419.30 420.50 0.0M
2023-06-21 424.80 425.90 421.70 424.00 0.0M
2023-06-20 427.40 428.70 425.70 426.95 0.0M
2023-06-19 429.00 431.70 427.20 429.10 0.0M
2023-06-16 429.00 430.50 427.70 428.00 0.5M
2023-06-15 428.40 429.40 425.80 426.75 0.1M
2023-06-14 426.50 429.10 424.60 424.60 0.5M
2023-06-13 427.50 427.80 423.99 426.95 0.1M
2023-06-12 428.30 429.80 426.20 428.20 0.0M
2023-06-09 426.90 428.50 424.60 427.35 0.0M
2023-06-08 431.00 432.90 426.50 431.55 0.1M
2023-06-07 433.10 434.00 428.80 433.40 0.0M
2023-06-06 432.70 435.80 431.60 432.30 0.1M
2023-06-05 434.00 436.00 431.20 434.35 0.1M
2023-06-02 429.80 432.70 427.70 430.25 0.1M
2023-06-01 424.60 428.80 424.60 425.10 0.0M
2023-05-31 426.90 435.30 426.70 433.00 1.0M
2023-05-30 426.50 431.80 425.00 431.35 0.1M
2023-05-26 423.70 426.00 420.00 424.30 0.0M
2023-05-25 422.60 423.80 418.10 422.55 0.2M
2023-05-24 430.00 430.00 420.40 422.85 0.2M
2023-05-23 428.00 432.90 427.30 428.10 0.3M
2023-05-22 427.60 429.60 427.40 427.75 0.1M
2023-05-19 420.00 430.30 420.00 428.00 0.2M
2023-05-17 423.00 425.00 414.30 417.80 0.5M
2023-05-16 430.00 430.05 427.90 430.05 0.0M
2023-05-15 429.50 430.70 428.80 429.60 0.3M
2023-05-12 428.20 429.80 427.30 428.00 0.0M
2023-05-11 427.60 429.40 424.20 427.15 0.2M
2023-05-10 432.60 433.40 425.30 426.55 0.1M
2023-05-09 431.90 432.90 429.80 431.85 0.0M
2023-05-05 428.70 430.00 426.00 428.30 0.1M
2023-05-04 429.40 429.40 422.00 428.10 0.0M
2023-05-03 428.50 428.50 424.20 426.65 0.1M
2023-05-02 432.50 432.60 425.30 425.70 0.0M
2023-04-28 426.80 432.30 426.60 426.75 0.0M
2023-04-27 427.00 428.10 422.20 427.45 0.3M
2023-04-26 428.00 429.60 425.40 428.20 0.3M
2023-04-25 433.30 433.30 426.95 429.70 0.2M
2023-04-24 430.20 433.50 429.80 429.80 0.4M
2023-04-21 432.00 434.60 429.40 431.85 0.0M
2023-04-20 429.80 433.40 423.70 428.40 0.3M
2023-04-19 419.90 428.50 419.66 426.65 0.3M
2023-04-18 419.20 420.30 416.60 418.25 0.5M
2023-04-17 421.50 423.00 414.70 416.20 0.5M
2023-04-14 426.40 426.40 415.50 423.85 0.1M
2023-04-13 432.80 433.00 427.00 431.05 0.2M
2023-04-12 437.00 437.90 431.60 435.25 0.1M
2023-04-11 452.80 457.90 452.60 453.80 0.3M
2023-04-06 444.30 452.50 443.60 451.55 0.4M
2023-04-05 439.70 444.90 439.00 440.00 0.2M
2023-04-04 437.50 444.40 437.50 438.35 0.3M
2023-04-03 438.30 438.30 431.70 437.60 0.4M
2023-03-31 436.70 438.80 434.90 436.70 0.1M
2023-03-30 432.90 438.20 432.90 433.40 0.1M
2023-03-29 425.50 435.60 425.10 431.10 0.0M
2023-03-28 425.10 427.30 419.30 425.60 0.2M
2023-03-27 426.30 426.70 417.40 419.40 0.1M
2023-03-24 417.60 421.60 409.90 416.80 0.1M
2023-03-23 421.00 421.00 415.80 420.70 0.1M
2023-03-22 423.00 424.60 420.90 421.90 0.1M
2023-03-21 413.40 423.90 413.40 422.50 0.1M
2023-03-20 398.10 414.70 393.00 409.40 0.1M
2023-03-17 413.60 416.30 401.10 405.70 0.1M
2023-03-16 409.90 410.20 395.00 408.00 0.3M
2023-03-15 417.80 417.90 399.50 411.00 0.1M
2023-03-14 421.70 424.50 417.70 422.70 0.8M
2023-03-13 432.60 432.60 419.00 424.00 0.0M
2023-03-10 442.20 442.40 428.80 435.20 0.1M
2023-03-09 447.30 450.50 446.20 448.40 0.1M
2023-03-08 445.50 448.00 443.60 444.90 0.0M
2023-03-07 444.90 445.30 443.20 443.80 0.0M
2023-03-06 442.90 446.00 441.60 441.60 0.0M
2023-03-03 444.10 444.70 438.00 443.80 0.1M
2023-03-02 445.90 449.80 443.60 444.10 0.0M
2023-03-01 446.90 464.40 445.80 446.10 0.1M
2023-02-28 447.00 450.40 445.40 446.70 0.3M
2023-02-27 444.20 449.80 444.20 444.90 0.0M
2023-02-24 443.40 445.60 441.50 444.10 0.0M
2023-02-23 442.90 445.20 440.50 442.60 0.0M
2023-02-22 441.00 442.80 436.80 440.80 0.6M
2023-02-21 438.80 442.80 438.30 438.50 0.0M
2023-02-20 442.20 442.90 439.00 442.40 0.0M
2023-02-17 438.50 441.20 436.30 437.10 0.1M
2023-02-16 441.30 445.30 437.70 442.00 0.0M
2023-02-15 438.20 441.30 436.70 437.50 0.1M
2023-02-14 437.90 440.40 436.80 438.50 0.2M
2023-02-13 431.20 438.30 431.20 438.10 0.1M
2023-02-10 432.40 435.70 427.80 433.00 0.1M
2023-02-09 433.30 443.10 430.70 432.60 0.5M
2023-02-08 443.40 445.90 441.50 443.00 0.0M
2023-02-07 440.70 440.70 436.40 440.20 0.0M
2023-02-06 441.00 441.00 436.20 439.70 0.1M
2023-02-03 438.80 442.10 437.20 438.30 0.1M
2023-02-02 448.50 450.40 439.00 442.00 0.1M
2023-02-01 453.60 453.70 449.80 452.90 0.1M
2023-01-31 455.60 456.40 450.40 456.40 0.2M
2023-01-30 451.70 455.40 450.70 450.80 0.5M
2023-01-27 454.60 454.60 451.00 454.30 0.0M
2023-01-26 456.10 456.10 452.00 455.30 0.0M
2023-01-25 456.70 458.80 450.80 457.00 0.1M
2023-01-24 446.00 455.50 445.30 452.70 0.0M
2023-01-23 447.00 448.20 442.00 446.70 0.0M
2023-01-20 441.10 445.60 441.10 441.80 0.0M
2023-01-19 440.80 442.80 438.80 440.20 0.0M
2023-01-18 437.30 442.30 437.30 437.50 0.1M
2023-01-17 445.50 447.40 440.70 440.80 0.0M
2023-01-16 445.80 445.80 441.10 445.50 0.0M
2023-01-13 451.80 451.80 442.30 444.30 0.1M
2023-01-12 451.80 454.30 449.10 451.60 0.0M
2023-01-11 450.50 450.70 442.90 443.80 0.0M
2023-01-10 448.00 450.00 446.40 447.50 0.0M
2023-01-09 443.90 450.60 443.60 450.20 0.0M
2023-01-06 440.50 444.70 440.50 441.60 0.0M
2023-01-05 446.70 447.80 438.90 440.40 0.0M
2023-01-04 450.30 453.10 446.80 450.00 0.0M
2023-01-03 447.80 450.90 444.70 447.30 0.1M