锡安银行

ZION
🏛️ 英国 →
57.05
最后更新: 2025-09-29
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
2025-09-29 56.95 57.05 56.95 57.05 0.0M
2025-09-25 56.36 57.15 56.36 57.15 0.0M
2025-09-24 57.11 57.11 57.11 57.11 0.0M
2025-09-23 57.19 57.24 57.14 57.14 0.0M
2025-09-22 58.41 58.41 57.74 57.74 0.0M
2025-09-19 58.68 58.68 58.68 58.68 0.0M
2025-09-18 57.92 58.98 57.92 58.69 0.0M
2025-09-17 56.96 57.85 56.81 57.81 0.0M
2025-09-16 56.26 56.34 55.59 56.06 0.0M
2025-09-15 58.57 58.63 57.34 57.98 0.0M
2025-09-12 58.42 58.50 58.07 58.50 0.0M
2025-09-11 58.27 58.27 57.50 57.95 0.0M
2025-09-10 57.11 57.42 56.53 57.41 0.0M
2025-09-09 56.96 57.00 56.95 56.95 0.0M
2025-09-08 56.64 56.64 56.61 56.61 0.0M
2025-09-05 57.08 57.10 56.73 56.73 0.0M
2025-09-04 57.38 57.38 57.38 57.38 0.0M
2025-09-03 56.89 56.89 56.78 56.78 0.0M
2025-09-02 57.35 57.35 56.69 57.00 0.0M
2025-08-29 57.95 58.39 57.82 57.95 0.0M
2025-08-28 57.66 58.40 57.66 57.66 0.0M
2025-08-27 57.67 57.78 57.10 57.67 0.0M
2025-08-26 56.80 56.86 56.63 56.80 0.0M
2025-08-25 55.71 55.98 55.71 55.71 0.0M
2025-08-22 56.02 56.05 54.07 56.02 0.0M
2025-08-21 53.52 53.58 53.28 53.52 0.0M
2025-08-20 53.02 53.38 53.02 53.02 0.0M
2025-08-19 53.15 53.41 53.15 53.15 0.0M
2025-08-18 52.99 52.99 52.48 52.99 0.0M
2025-08-15 53.18 53.64 53.18 53.18 0.0M
2025-08-14 53.32 53.33 52.58 53.32 0.0M
2025-08-13 53.29 53.29 53.21 53.29 0.0M
2025-08-12 52.43 52.63 51.78 52.43 0.1M
2025-08-11 51.98 52.18 51.98 51.98 0.0M
2025-08-07 51.32 51.51 51.05 51.32 0.0M
2025-08-06 51.74 52.14 51.74 51.74 0.0M
2025-08-05 52.64 52.80 52.41 52.64 0.0M
2025-08-04 52.01 52.12 51.93 52.01 0.0M
2025-08-01 51.92 52.01 51.58 51.92 0.0M
2025-07-29 54.81 55.62 54.80 54.81 0.0M
2025-07-28 55.43 55.71 55.43 55.43 0.0M
2025-07-25 55.46 55.46 55.46 55.46 0.0M
2025-07-24 55.80 56.13 55.80 55.80 0.0M
2025-07-23 56.25 56.62 56.25 56.25 0.0M
2025-07-22 57.33 58.05 56.28 57.33 0.0M
2025-07-21 57.35 57.35 56.51 57.35 0.0M
2025-07-18 56.68 56.68 56.68 56.68 0.0M
2025-07-17 55.65 55.65 54.90 55.65 0.0M
2025-07-16 54.65 54.65 54.65 54.65 0.0M
2025-07-15 56.48 56.48 55.34 56.48 0.0M
2025-07-14 56.49 56.49 55.87 56.49 0.0M
2025-07-10 56.34 56.34 55.62 56.34 0.0M
2025-07-09 56.07 56.07 56.07 56.07 0.0M
2025-07-08 55.68 55.71 55.61 55.68 0.0M
2025-07-07 55.11 55.65 55.11 55.11 0.0M
2025-07-03 55.67 55.88 55.66 55.67 0.0M
2025-07-01 54.35 54.35 51.68 54.35 0.0M
2025-06-30 51.99 52.00 51.99 51.99 0.0M
2025-06-27 51.78 51.78 51.40 51.78 0.0M
2025-06-26 50.67 50.67 50.15 50.67 0.0M
2025-06-25 49.94 49.94 49.94 49.94 0.0M
2025-06-24 50.41 50.41 49.72 50.41 0.0M
2025-06-23 48.97 49.15 48.17 48.97 0.0M
2025-06-18 48.35 48.35 47.45 48.35 0.0M
2025-06-17 47.74 47.74 47.74 47.74 0.0M
2025-06-13 47.55 47.55 47.55 47.55 0.0M
2025-06-12 48.69 48.69 48.69 48.69 0.0M
2025-06-11 49.07 50.15 48.96 49.07 0.0M
2025-06-10 49.89 50.04 49.48 49.89 0.0M
2025-06-06 48.82 48.85 48.72 48.82 0.0M
2025-06-05 47.41 47.41 47.41 47.41 0.0M
2025-06-04 47.91 48.50 47.91 47.91 0.0M
2025-06-03 48.19 48.19 46.95 48.19 0.1M
2025-06-02 46.78 46.78 46.66 46.66 0.0M
2025-05-30 47.32 47.55 47.15 47.32 0.0M
2025-05-28 47.41 47.76 47.37 47.41 0.0M
2025-05-27 47.34 47.34 46.86 46.86 0.0M
2025-05-23 46.55 46.55 45.68 46.55 0.0M
2025-05-22 46.78 46.90 46.41 46.78 0.0M
2025-05-21 47.36 47.86 47.31 47.36 0.0M
2025-05-20 48.86 48.88 48.81 48.86 0.0M
2025-05-19 49.03 49.03 48.76 49.03 0.0M
2025-05-15 49.03 49.45 48.78 49.03 0.0M
2025-05-14 49.59 49.75 49.46 49.59 0.0M
2025-05-13 49.67 49.67 49.40 49.67 0.0M
2025-05-12 49.84 50.03 49.15 49.84 0.0M
2025-05-09 46.74 46.74 46.74 46.74 0.0M
2025-05-08 46.59 46.59 46.59 46.59 0.0M
2025-05-07 45.71 46.00 45.71 45.71 0.0M
2025-05-06 45.47 45.93 45.44 45.47 0.0M
2025-05-02 46.53 46.62 46.09 46.53 0.0M
2025-04-30 43.88 44.56 43.88 43.88 0.0M
2025-04-29 44.28 44.62 44.28 44.28 0.0M
2025-04-28 45.06 45.19 44.75 45.06 0.0M
2025-04-25 45.07 45.07 45.07 45.07 0.0M
2025-04-24 44.63 44.63 44.30 44.63 0.0M
2025-04-23 46.33 46.33 45.42 46.33 0.0M
2025-04-22 42.50 43.54 40.40 42.50 0.0M
2025-04-17 44.57 44.62 44.30 44.57 0.0M
2025-04-16 43.28 43.50 43.28 43.28 0.0M
2025-04-15 44.09 44.19 43.21 44.09 0.0M
2025-04-14 41.95 42.96 41.95 41.95 0.0M
2025-04-11 41.53 41.53 41.12 41.53 0.0M
2025-04-10 42.34 43.48 41.47 42.34 0.0M
2025-04-09 44.71 44.71 39.58 44.71 0.0M
2025-04-08 44.81 44.99 42.80 44.81 0.0M
2025-04-07 42.47 42.64 39.97 42.47 0.0M
2025-04-04 40.83 42.08 40.73 40.83 0.0M
2025-04-03 45.13 47.10 44.88 45.13 0.0M
2025-04-02 49.72 49.82 48.90 49.72 0.0M
2025-03-31 49.59 49.59 49.14 49.59 0.0M
2025-03-27 50.40 50.92 50.40 50.40 0.0M
2025-03-25 51.59 51.66 50.82 51.59 0.0M
2025-03-24 50.28 50.28 50.28 50.28 0.0M
2025-03-21 49.43 49.43 49.31 49.43 0.0M
2025-03-20 49.78 49.78 49.78 49.78 0.0M
2025-03-19 48.71 48.87 48.26 48.71 0.0M
2025-03-18 48.20 48.27 48.18 48.20 0.0M
2025-03-17 48.73 48.73 48.18 48.73 0.0M
2025-03-14 48.32 48.32 47.53 48.32 0.0M
2025-03-12 48.50 48.54 48.06 48.50 0.0M
2025-03-11 46.74 47.63 46.34 46.74 0.0M
2025-03-10 46.93 48.94 46.93 46.93 0.0M
2025-03-07 48.89 49.90 48.89 48.89 0.0M
2025-03-06 50.85 50.85 50.85 50.85 0.0M
2025-03-05 51.14 51.14 51.13 51.14 0.0M
2025-03-04 50.47 52.18 50.03 50.47 0.0M
2025-03-03 54.55 54.55 54.44 54.55 0.0M
2025-02-28 53.87 54.14 53.65 53.87 0.0M
2025-02-27 53.44 53.44 53.38 53.44 0.0M
2025-02-26 53.55 54.19 53.55 53.55 0.0M
2025-02-25 52.99 53.97 52.99 52.99 0.0M
2025-02-24 52.95 53.50 52.87 52.95 0.0M
2025-02-21 54.00 54.14 53.90 54.00 0.0M
2025-02-20 55.25 56.52 54.99 55.25 0.0M
2025-02-19 56.28 56.57 56.28 56.28 0.0M
2025-02-14 55.80 56.27 55.80 55.80 0.0M
2025-02-13 54.97 55.03 54.97 54.97 0.0M
2025-02-12 55.85 56.17 55.46 55.85 0.0M
2025-02-11 55.98 56.10 55.88 55.98 0.0M
2025-02-10 56.43 57.71 56.43 56.43 0.0M
2025-02-07 56.98 58.46 56.98 56.98 0.0M
2025-02-06 58.03 58.25 57.65 58.03 0.0M
2025-02-05 57.11 57.11 57.11 57.11 0.0M
2025-02-04 57.19 57.29 56.16 57.19 0.0M
2025-02-03 56.79 56.79 55.45 56.79 0.0M
2025-01-31 58.27 58.46 58.07 58.27 0.0M
2025-01-30 58.52 58.54 58.41 58.52 0.0M
2025-01-29 58.00 58.58 57.88 58.00 0.0M
2025-01-28 57.24 57.68 56.97 57.24 0.0M
2025-01-27 58.71 59.20 58.71 58.71 0.0M
2025-01-24 58.87 59.13 57.50 58.87 0.0M
2025-01-23 58.33 58.53 58.15 58.33 0.0M
2025-01-22 58.13 59.11 58.00 58.13 0.0M
2025-01-21 58.50 58.82 58.32 58.50 0.0M
2025-01-17 57.78 58.04 57.48 57.78 0.0M
2025-01-16 57.00 57.45 56.55 57.00 0.0M
2025-01-15 57.52 58.34 57.52 57.52 0.0M
2025-01-13 53.57 53.57 52.91 53.57 0.0M
2025-01-10 54.00 54.10 54.00 54.00 0.0M
2025-01-08 54.24 55.31 54.08 54.24 0.0M
2025-01-06 55.34 56.04 55.02 55.34 0.0M
2025-01-03 54.24 54.43 53.73 54.24 0.0M
2025-01-02 54.28 54.83 54.28 54.28 0.0M