Sea Ltd

SE
🏛️ 德国 →
154.50
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
2022-12-30 49.55 49.55 48.00 48.05 0.0M
2022-12-29 46.30 49.85 45.00 49.40 0.0M
2022-12-28 47.60 47.60 45.50 45.50 0.0M
2022-12-27 46.90 47.65 44.75 47.20 0.0M
2022-12-23 47.00 48.10 45.40 46.95 0.0M
2022-12-22 49.70 50.30 46.05 47.10 0.0M
2022-12-21 48.70 49.85 47.00 49.55 0.0M
2022-12-20 50.20 50.20 47.55 48.20 0.0M
2022-12-19 51.60 51.60 49.40 49.40 0.0M
2022-12-16 57.00 57.00 50.10 50.10 0.0M
2022-12-15 60.70 61.00 57.50 57.50 0.0M
2022-12-14 59.90 61.90 59.60 60.70 0.0M
2022-12-13 58.90 64.10 58.90 59.70 0.0M
2022-12-12 57.80 59.00 56.90 59.00 0.0M
2022-12-09 58.30 59.70 57.40 58.10 0.0M
2022-12-08 56.00 57.90 55.00 57.90 0.0M
2022-12-07 57.30 57.30 54.50 55.30 0.0M
2022-12-06 56.70 57.20 55.40 56.90 0.0M
2022-12-05 58.20 60.50 55.70 56.30 0.0M
2022-12-02 57.00 60.10 56.40 58.10 0.0M
2022-12-01 57.00 58.50 55.00 58.00 0.0M
2022-11-30 53.00 56.00 52.50 55.90 0.0M
2022-11-29 52.20 53.50 51.40 52.60 0.0M
2022-11-28 51.80 52.40 51.20 51.70 0.0M
2022-11-25 54.00 54.30 51.80 52.60 0.0M
2022-11-24 54.00 54.40 53.60 54.40 0.0M
2022-11-23 52.80 53.90 52.10 53.80 0.0M
2022-11-22 52.10 52.50 50.70 51.90 0.0M
2022-11-21 55.10 55.90 52.10 52.90 0.0M
2022-11-18 58.40 59.10 54.50 55.30 0.0M
2022-11-17 57.20 58.40 55.20 57.30 0.0M
2022-11-16 60.30 60.80 55.60 56.90 0.0M
2022-11-15 45.60 62.80 45.00 60.10 0.0M
2022-11-14 48.15 50.20 43.95 44.50 0.0M
2022-11-11 45.75 49.10 45.20 47.75 0.0M
2022-11-10 41.20 46.35 41.20 44.85 0.0M
2022-11-09 47.05 47.05 40.60 40.95 0.0M
2022-11-08 48.35 49.00 45.65 47.30 0.0M
2022-11-07 44.40 48.55 44.40 48.20 0.0M
2022-11-04 49.00 50.00 44.00 44.50 0.0M
2022-11-03 48.20 48.55 45.70 46.70 0.0M
2022-11-02 50.00 50.40 48.50 48.70 0.0M
2022-11-01 51.00 52.30 49.85 49.85 0.0M
2022-10-31 49.50 51.10 49.05 50.60 0.0M
2022-10-28 49.05 49.70 47.30 49.70 0.0M
2022-10-27 50.70 50.70 48.90 49.60 0.0M
2022-10-26 48.25 52.40 48.25 50.40 0.0M
2022-10-25 49.00 50.70 47.00 50.30 0.0M
2022-10-24 46.85 47.55 43.10 47.50 0.0M
2022-10-21 47.85 47.95 45.30 46.50 0.0M
2022-10-20 48.70 51.10 47.90 48.50 0.0M
2022-10-19 55.40 55.40 47.80 49.10 0.0M
2022-10-18 55.80 56.00 53.90 54.10 0.0M
2022-10-17 52.50 56.50 52.30 54.00 0.0M
2022-10-14 55.70 57.30 52.30 52.40 0.0M
2022-10-13 59.30 59.30 53.30 56.00 0.0M
2022-10-12 59.40 59.90 57.50 58.90 0.0M
2022-10-11 61.00 61.00 58.00 59.60 0.0M
2022-10-10 61.00 61.30 59.60 60.40 0.0M
2022-10-07 63.00 63.00 61.10 61.50 0.0M
2022-10-06 61.40 63.50 60.20 63.50 0.0M
2022-10-05 60.70 61.70 59.80 61.70 0.0M
2022-10-04 57.10 60.80 57.00 60.70 0.0M
2022-10-03 57.10 57.50 54.70 56.50 0.0M
2022-09-30 54.50 57.80 54.50 57.30 0.0M
2022-09-29 57.80 57.80 54.20 54.90 0.0M
2022-09-28 56.50 57.10 54.80 57.10 0.0M
2022-09-27 56.70 59.30 56.30 56.90 0.0M
2022-09-26 54.90 57.30 54.20 55.90 0.0M
2022-09-23 55.50 56.10 54.00 54.90 0.0M
2022-09-22 57.20 57.90 55.30 56.00 0.0M
2022-09-21 58.00 59.80 57.00 57.70 0.0M
2022-09-20 60.10 60.10 57.40 57.90 0.0M
2022-09-19 58.40 59.30 57.00 59.30 0.0M
2022-09-16 59.90 60.20 58.00 59.00 0.0M
2022-09-15 63.50 63.50 60.40 60.40 0.0M
2022-09-14 63.50 63.80 61.00 62.80 0.0M
2022-09-13 65.90 65.90 62.30 63.30 0.0M
2022-09-12 62.60 65.70 61.70 65.70 0.0M
2022-09-09 59.50 63.80 59.30 63.40 0.0M
2022-09-08 59.30 60.10 57.50 59.20 0.0M
2022-09-07 58.60 59.20 56.50 59.00 0.0M
2022-09-06 60.00 60.80 57.70 58.80 0.0M
2022-09-05 61.00 61.00 59.60 60.10 0.0M
2022-09-02 61.00 61.90 59.50 60.10 0.0M
2022-09-01 60.30 61.70 59.10 61.70 0.0M
2022-08-31 62.60 63.80 60.90 62.00 0.0M
2022-08-30 61.60 63.10 60.40 62.00 0.0M
2022-08-29 62.90 64.00 61.40 61.70 0.0M
2022-08-26 67.60 69.10 63.10 63.90 0.0M
2022-08-25 65.10 68.00 65.10 67.60 0.0M
2022-08-24 64.20 67.30 62.60 65.00 0.0M
2022-08-23 65.10 65.40 62.60 63.70 0.0M
2022-08-22 66.50 66.50 64.30 64.80 0.0M
2022-08-19 69.30 69.30 66.30 67.40 0.0M
2022-08-18 70.70 71.90 67.20 69.10 0.0M
2022-08-17 75.60 76.40 68.50 70.30 0.0M
2022-08-16 87.80 88.80 74.40 76.80 0.0M
2022-08-15 86.80 90.00 85.50 88.40 0.0M
2022-08-12 86.50 89.00 84.30 86.40 0.0M
2022-08-11 85.10 90.40 85.10 85.70 0.0M
2022-08-10 81.90 85.10 80.10 84.80 0.0M
2022-08-09 83.80 84.20 80.40 81.60 0.0M
2022-08-08 86.30 87.90 83.10 83.60 0.0M
2022-08-05 85.60 87.90 82.00 85.50 0.0M
2022-08-04 83.20 86.40 82.50 85.00 0.0M
2022-08-03 78.10 83.50 78.10 82.90 0.0M
2022-08-02 75.30 78.80 72.60 78.40 0.0M
2022-08-01 74.90 76.60 72.50 75.30 0.0M
2022-07-29 77.30 77.30 74.00 74.90 0.0M
2022-07-28 74.30 77.20 73.30 75.10 0.0M
2022-07-27 72.40 75.40 71.30 75.20 0.0M
2022-07-26 72.70 74.00 70.50 70.90 0.0M
2022-07-25 76.20 76.80 72.70 72.70 0.0M
2022-07-22 80.80 82.30 74.50 75.50 0.0M
2022-07-21 76.70 82.60 75.60 82.00 0.0M
2022-07-20 75.00 77.20 71.60 77.00 0.0M
2022-07-19 68.80 74.30 67.60 73.60 0.0M
2022-07-18 69.10 71.40 68.00 68.00 0.0M
2022-07-15 67.70 68.70 66.60 68.50 0.0M
2022-07-14 70.20 70.60 67.60 67.70 0.0M
2022-07-13 72.10 73.10 68.50 70.30 0.0M
2022-07-12 71.60 73.20 69.90 71.90 0.0M
2022-07-11 76.20 76.90 71.60 72.50 0.0M
2022-07-08 75.10 78.10 73.80 76.20 0.0M
2022-07-07 72.30 75.50 72.30 75.30 0.0M
2022-07-06 73.70 73.70 70.80 72.80 0.0M
2022-07-05 66.40 74.00 64.90 73.20 0.0M
2022-07-04 65.90 66.00 65.20 65.90 0.0M
2022-07-01 63.20 67.90 62.80 65.80 0.0M
2022-06-30 65.30 65.30 62.70 63.50 0.0M
2022-06-29 69.00 69.00 65.30 65.90 0.0M
2022-06-28 70.80 74.00 68.00 68.10 0.0M
2022-06-27 76.50 78.20 70.20 70.80 0.0M
2022-06-24 75.50 76.50 74.00 76.10 0.0M
2022-06-23 67.10 74.30 66.80 74.30 0.0M
2022-06-22 68.60 69.10 65.70 67.50 0.0M
2022-06-21 68.10 71.60 68.00 69.10 0.0M
2022-06-20 67.40 68.20 66.80 68.20 0.0M
2022-06-17 66.00 68.50 65.00 66.70 0.0M
2022-06-16 72.70 72.70 64.40 64.80 0.0M
2022-06-15 68.70 74.10 66.90 72.40 0.0M
2022-06-14 68.90 70.30 65.80 67.70 0.0M
2022-06-13 71.80 71.80 66.70 67.60 0.0M
2022-06-10 78.00 78.40 71.00 72.70 0.0M
2022-06-09 82.30 83.50 77.10 77.50 0.0M
2022-06-08 80.90 83.50 80.70 83.00 0.0M
2022-06-07 75.20 81.40 74.70 80.60 0.0M
2022-06-06 74.10 79.20 73.60 76.40 0.0M
2022-06-03 77.90 78.10 73.40 73.70 0.0M
2022-06-02 74.00 78.20 74.00 77.50 0.0M
2022-06-01 77.80 78.50 73.20 74.20 0.0M
2022-05-31 78.00 83.40 76.00 76.90 0.0M
2022-05-30 78.60 79.00 77.30 78.20 0.0M
2022-05-27 73.70 78.30 73.60 76.80 0.0M
2022-05-26 70.40 75.20 69.80 74.50 0.0M
2022-05-25 67.30 73.00 66.30 71.20 0.0M
2022-05-24 70.30 70.80 65.80 67.00 0.0M
2022-05-23 75.90 76.30 71.80 72.20 0.0M
2022-05-20 74.00 77.70 71.70 74.60 0.0M
2022-05-19 70.40 74.80 66.90 72.70 0.0M
2022-05-18 75.90 76.10 70.30 71.10 0.0M
2022-05-17 68.00 78.40 67.70 76.30 0.0M
2022-05-16 72.40 72.40 66.60 67.10 0.0M
2022-05-13 60.20 73.00 60.10 72.20 0.0M
2022-05-12 54.20 61.30 52.40 59.30 0.0M
2022-05-11 62.00 65.60 54.00 54.10 0.0M
2022-05-10 61.90 65.10 59.00 61.40 0.0M
2022-05-09 71.80 71.90 59.40 61.60 0.0M
2022-05-06 77.30 77.90 70.10 72.50 0.0M
2022-05-05 85.20 85.20 76.00 77.50 0.0M
2022-05-04 83.90 85.30 77.50 85.10 0.0M
2022-05-03 85.20 85.50 81.90 83.40 0.0M
2022-05-02 79.30 84.30 77.00 84.20 0.0M
2022-04-29 81.50 87.30 78.20 78.30 0.0M
2022-04-28 80.20 81.90 76.10 80.80 0.0M
2022-04-27 79.20 81.60 77.00 78.00 0.0M
2022-04-26 84.20 84.30 78.10 78.10 0.0M
2022-04-25 80.70 84.30 78.50 83.90 0.0M
2022-04-22 84.50 88.20 81.00 81.50 0.0M
2022-04-21 94.40 94.40 83.40 84.30 0.0M
2022-04-20 98.10 100.80 91.70 92.50 0.0M
2022-04-19 98.00 100.60 93.90 100.40 0.0M
2022-04-14 105.00 105.00 99.00 100.60 0.0M
2022-04-13 101.80 107.00 100.00 104.40 0.0M
2022-04-12 103.80 109.20 99.70 99.70 0.0M
2022-04-11 104.40 107.40 99.80 105.60 0.0M
2022-04-08 108.40 109.20 104.60 105.20 0.0M
2022-04-07 110.40 112.00 104.20 108.00 0.0M
2022-04-06 114.80 115.60 106.40 111.80 0.0M
2022-04-05 121.40 123.00 113.80 114.40 0.0M
2022-04-04 110.40 124.00 110.40 120.80 0.0M
2022-04-01 109.00 114.40 105.20 108.60 0.0M
2022-03-31 111.60 112.80 104.00 109.60 0.0M
2022-03-30 115.80 117.80 109.00 110.20 0.0M
2022-03-29 107.40 116.80 105.80 115.00 0.0M
2022-03-28 110.00 111.00 95.30 106.40 0.0M
2022-03-25 112.60 112.60 103.20 106.20 0.0M
2022-03-24 116.20 119.40 107.00 113.60 0.0M
2022-03-23 114.00 119.00 111.00 115.60 0.0M
2022-03-22 104.00 115.60 104.00 114.40 0.0M
2022-03-21 111.80 112.80 101.40 105.00 0.0M
2022-03-18 102.20 113.00 101.60 110.60 0.0M
2022-03-17 101.20 103.20 95.50 103.00 0.0M
2022-03-16 87.50 101.60 87.50 101.60 0.0M
2022-03-15 80.40 86.00 75.60 86.00 0.0M
2022-03-14 84.90 85.00 78.30 81.30 0.0M
2022-03-11 89.60 92.10 83.00 83.40 0.0M
2022-03-10 89.10 90.50 81.70 90.50 0.0M
2022-03-09 85.50 94.50 84.80 89.90 0.0M
2022-03-08 81.10 88.80 79.60 84.80 0.0M
2022-03-07 87.20 88.40 82.00 82.90 0.0M
2022-03-04 98.50 101.00 88.30 89.50 0.0M
2022-03-03 107.00 109.80 98.50 99.50 0.0M
2022-03-02 114.40 115.40 104.80 106.80 0.0M
2022-03-01 130.80 145.00 112.00 113.40 0.0M
2022-02-28 120.00 134.40 118.80 130.00 0.0M
2022-02-25 110.00 123.00 108.80 122.20 0.0M
2022-02-24 102.00 111.00 99.40 110.40 0.0M
2022-02-23 115.00 116.00 106.80 106.80 0.0M
2022-02-22 106.00 117.80 105.20 111.20 0.0M
2022-02-21 112.60 114.40 95.00 105.00 0.0M
2022-02-18 122.20 122.80 110.60 112.80 0.0M
2022-02-17 126.00 126.20 120.00 121.40 0.0M
2022-02-16 132.00 134.00 121.80 124.20 0.0M
2022-02-15 117.60 132.00 114.60 131.80 0.0M
2022-02-14 136.00 139.60 112.40 114.40 0.0M
2022-02-11 139.00 146.20 137.60 139.40 0.0M
2022-02-10 152.60 154.60 143.40 144.40 0.0M
2022-02-09 144.60 152.20 143.80 152.20 0.0M
2022-02-08 138.00 143.80 134.40 142.60 0.0M
2022-02-07 136.60 139.40 132.80 137.00 0.0M
2022-02-04 131.60 136.20 125.80 136.20 0.0M
2022-02-03 124.00 130.80 122.40 127.00 0.0M
2022-02-02 143.00 144.80 127.60 130.60 0.0M
2022-02-01 133.80 141.20 131.80 141.20 0.0M
2022-01-31 124.00 134.80 122.40 134.60 0.0M
2022-01-28 116.40 122.60 107.20 122.60 0.0M
2022-01-27 118.00 125.60 114.80 115.20 0.0M
2022-01-26 130.40 135.00 118.40 120.80 0.0M
2022-01-25 129.40 131.80 123.40 128.40 0.0M
2022-01-24 134.00 138.80 117.00 131.80 0.0M
2022-01-21 146.00 150.80 135.00 135.80 0.0M
2022-01-20 149.60 159.00 148.80 150.60 0.0M
2022-01-19 149.60 153.40 146.00 147.80 0.0M
2022-01-18 151.80 155.80 146.80 150.60 0.0M
2022-01-17 152.00 154.60 151.00 153.80 0.0M
2022-01-14 158.00 161.20 149.20 153.00 0.0M
2022-01-13 177.20 177.40 157.20 158.00 0.0M
2022-01-12 176.80 180.80 172.00 175.00 0.0M
2022-01-11 164.80 179.00 163.20 174.40 0.0M
2022-01-10 166.40 169.00 148.40 165.20 0.0M
2022-01-07 172.80 174.80 164.60 164.80 0.0M
2022-01-06 162.60 173.20 157.40 171.00 0.0M
2022-01-05 173.20 175.40 159.00 163.80 0.0M
2022-01-04 200.00 201.50 171.60 175.60 0.0M
2022-01-03 198.00 208.00 193.00 196.80 0.0M