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
2023-12-29 36.95 37.00 36.50 36.65 0.0M
2023-12-28 35.90 36.85 35.80 36.55 0.0M
2023-12-27 35.15 37.35 34.95 36.10 0.0M
2023-12-22 34.05 35.85 33.45 35.00 0.0M
2023-12-21 32.65 34.60 32.30 34.60 0.0M
2023-12-20 33.75 33.95 32.15 32.15 0.0M
2023-12-19 33.30 33.90 32.85 33.70 0.0M
2023-12-18 33.05 33.80 32.50 33.50 0.0M
2023-12-15 34.30 34.95 32.85 32.90 0.0M
2023-12-14 35.00 35.20 33.25 34.00 0.0M
2023-12-13 35.50 35.80 34.50 34.65 0.0M
2023-12-12 35.00 35.65 34.80 35.65 0.0M
2023-12-11 37.25 37.25 32.55 35.05 0.0M
2023-12-08 36.25 37.25 36.25 37.25 0.0M
2023-12-07 35.65 36.40 35.10 36.25 0.0M
2023-12-06 35.50 36.10 35.10 35.75 0.0M
2023-12-05 34.75 35.80 34.15 35.30 0.0M
2023-12-04 34.60 35.25 33.55 35.20 0.0M
2023-12-01 33.05 34.70 32.90 34.50 0.0M
2023-11-30 33.80 34.30 33.05 33.35 0.0M
2023-11-29 35.75 36.35 33.50 33.65 0.0M
2023-11-28 33.90 36.50 33.75 36.20 0.0M
2023-11-27 33.05 34.25 32.90 34.10 0.0M
2023-11-24 34.05 34.65 33.10 33.15 0.0M
2023-11-23 34.50 34.50 34.05 34.05 0.0M
2023-11-22 34.65 35.45 34.40 34.65 0.0M
2023-11-21 35.00 35.30 34.30 35.15 0.0M
2023-11-20 34.10 35.30 33.85 35.20 0.0M
2023-11-17 34.50 35.40 33.90 34.30 0.0M
2023-11-16 35.20 35.40 33.85 35.15 0.0M
2023-11-15 33.30 36.50 33.05 35.40 0.1M
2023-11-14 43.95 43.95 32.75 32.95 0.1M
2023-11-13 42.50 43.50 42.25 42.90 0.0M
2023-11-10 40.85 42.80 40.45 42.25 0.0M
2023-11-09 41.20 42.15 40.70 41.30 0.0M
2023-11-08 41.65 41.95 39.40 41.10 0.0M
2023-11-07 41.45 41.80 41.15 41.60 0.0M
2023-11-06 42.00 43.30 40.80 40.90 0.0M
2023-11-03 39.05 42.05 39.05 42.05 0.0M
2023-11-02 38.70 39.25 38.20 39.10 0.0M
2023-11-01 39.70 39.70 37.75 37.95 0.0M
2023-10-31 38.95 39.60 38.45 39.60 0.0M
2023-10-30 37.80 39.10 37.80 39.10 0.0M
2023-10-27 39.45 39.45 37.60 37.85 0.0M
2023-10-26 40.25 40.90 37.90 38.85 0.0M
2023-10-25 42.25 42.45 41.40 41.55 0.0M
2023-10-24 42.15 43.80 41.70 42.75 0.0M
2023-10-23 41.90 42.30 40.60 41.75 0.0M
2023-10-20 42.40 42.40 41.05 41.95 0.0M
2023-10-19 43.05 43.45 42.45 42.60 0.0M
2023-10-18 44.00 44.40 43.35 43.35 0.0M
2023-10-17 44.10 45.75 43.65 44.15 0.0M
2023-10-16 43.40 44.30 42.75 44.20 0.0M
2023-10-13 43.20 44.95 41.95 43.75 0.0M
2023-10-12 41.75 43.20 41.70 42.95 0.0M
2023-10-11 41.45 42.80 41.25 41.95 0.0M
2023-10-10 39.30 42.40 39.30 41.55 0.0M
2023-10-09 39.85 39.90 38.80 39.05 0.0M
2023-10-06 39.75 41.05 39.75 40.00 0.0M
2023-10-05 39.50 40.00 38.15 39.95 0.0M
2023-10-04 40.10 40.40 38.95 39.45 0.0M
2023-10-03 41.75 42.50 40.65 40.95 0.0M
2023-10-02 41.85 42.15 40.75 41.60 0.0M
2023-09-29 41.10 42.45 41.05 41.70 0.0M
2023-09-28 40.40 41.05 39.55 40.90 0.0M
2023-09-27 38.35 41.60 37.50 40.00 0.0M
2023-09-26 38.00 38.45 37.40 37.95 0.0M
2023-09-25 33.95 38.95 33.35 38.20 0.0M
2023-09-22 33.65 34.90 33.50 33.85 0.0M
2023-09-21 35.05 35.05 32.90 33.80 0.0M
2023-09-20 35.90 36.10 35.05 35.10 0.0M
2023-09-19 35.95 36.30 35.15 35.75 0.0M
2023-09-18 37.00 37.15 35.65 35.80 0.0M
2023-09-15 37.65 38.35 36.90 37.00 0.0M
2023-09-14 36.55 37.55 36.25 37.50 0.0M
2023-09-13 35.80 36.20 34.85 36.20 0.0M
2023-09-12 35.75 36.05 35.40 35.90 0.0M
2023-09-11 35.50 36.45 35.30 35.70 0.0M
2023-09-08 36.75 36.75 34.95 35.75 0.0M
2023-09-07 36.70 36.85 35.50 36.65 0.0M
2023-09-06 34.60 37.45 34.20 36.70 0.0M
2023-09-05 36.05 36.10 34.65 34.75 0.0M
2023-09-04 35.90 36.25 35.70 36.10 0.0M
2023-09-01 34.70 35.80 34.45 35.65 0.0M
2023-08-31 34.85 36.30 34.35 34.70 0.0M
2023-08-30 34.60 34.85 33.80 34.70 0.0M
2023-08-29 34.55 34.90 34.10 34.55 0.0M
2023-08-28 34.20 34.60 33.45 34.25 0.0M
2023-08-25 32.40 33.75 32.35 33.75 0.0M
2023-08-24 34.45 34.90 32.25 32.75 0.0M
2023-08-23 33.60 34.45 33.35 33.95 0.0M
2023-08-22 35.45 35.95 33.65 33.65 0.0M
2023-08-21 35.65 36.00 34.55 35.50 0.0M
2023-08-18 36.05 36.15 34.50 35.65 0.0M
2023-08-17 37.35 37.80 36.00 36.30 0.0M
2023-08-16 37.60 37.90 34.90 37.30 0.1M
2023-08-15 53.10 53.10 36.80 37.35 0.1M
2023-08-14 52.60 53.00 51.30 52.20 0.0M
2023-08-11 52.60 53.40 51.10 52.60 0.0M
2023-08-10 51.30 52.90 51.20 52.20 0.0M
2023-08-09 52.40 53.20 51.20 51.40 0.0M
2023-08-08 53.40 53.40 51.80 52.10 0.0M
2023-08-07 54.10 54.80 52.80 53.10 0.0M
2023-08-04 57.40 57.40 53.70 54.10 0.0M
2023-08-03 56.60 56.80 54.80 56.50 0.0M
2023-08-02 60.00 60.00 55.60 56.50 0.0M
2023-08-01 60.80 61.70 59.50 60.10 0.0M
2023-07-31 57.90 60.90 57.90 60.60 0.0M
2023-07-28 55.90 57.80 55.90 57.70 0.0M
2023-07-27 56.20 57.60 54.70 54.70 0.0M
2023-07-26 55.40 56.60 55.20 55.40 0.0M
2023-07-25 55.70 57.60 55.40 55.40 0.0M
2023-07-24 55.40 55.50 53.70 55.30 0.0M
2023-07-21 54.00 56.00 53.80 55.20 0.0M
2023-07-20 55.20 55.60 53.70 54.00 0.0M
2023-07-19 54.70 57.00 54.70 55.80 0.0M
2023-07-18 56.00 56.50 54.50 54.70 0.0M
2023-07-17 55.40 56.20 55.00 55.90 0.0M
2023-07-14 56.60 57.00 55.00 55.50 0.0M
2023-07-13 55.60 57.00 55.20 56.40 0.0M
2023-07-12 53.50 55.60 53.50 54.80 0.0M
2023-07-11 52.90 54.00 52.30 54.00 0.0M
2023-07-10 49.65 52.90 49.45 52.90 0.0M
2023-07-07 50.90 51.00 49.75 50.20 0.0M
2023-07-06 52.90 53.00 50.20 50.80 0.0M
2023-07-05 53.30 53.90 51.80 53.40 0.0M
2023-07-04 53.40 53.60 52.90 53.40 0.0M
2023-07-03 53.70 55.40 52.60 52.70 0.0M
2023-06-30 52.50 53.80 52.10 53.30 0.0M
2023-06-29 52.50 52.80 52.00 52.50 0.0M
2023-06-28 52.50 52.60 51.60 52.40 0.0M
2023-06-27 52.60 52.90 52.10 52.60 0.0M
2023-06-26 54.00 54.30 51.90 52.40 0.0M
2023-06-23 54.10 54.40 53.10 53.80 0.0M
2023-06-22 54.90 54.90 53.80 54.50 0.0M
2023-06-21 56.20 56.60 54.50 55.00 0.0M
2023-06-20 56.70 56.90 55.40 56.30 0.0M
2023-06-19 57.00 57.50 56.70 57.20 0.0M
2023-06-16 57.50 58.50 56.10 56.70 0.0M
2023-06-15 59.00 59.90 56.80 57.50 0.0M
2023-06-14 61.00 62.20 58.10 58.70 0.0M
2023-06-13 61.10 62.30 59.40 60.90 0.0M
2023-06-12 59.60 61.10 59.20 60.40 0.0M
2023-06-09 59.20 60.20 58.70 58.90 0.0M
2023-06-08 56.80 59.60 56.40 59.00 0.0M
2023-06-07 57.60 58.80 56.60 57.10 0.0M
2023-06-06 54.90 57.20 54.20 57.20 0.0M
2023-06-05 55.60 56.00 54.40 54.70 0.0M
2023-06-02 54.30 56.30 54.10 55.50 0.0M
2023-06-01 54.10 54.50 52.50 53.90 0.0M
2023-05-31 55.20 55.30 52.50 53.80 0.0M
2023-05-30 57.60 57.70 54.20 54.60 0.0M
2023-05-29 56.20 57.60 56.00 57.60 0.0M
2023-05-26 56.50 57.50 55.40 56.20 0.0M
2023-05-25 59.40 59.80 55.80 56.40 0.0M
2023-05-24 60.00 60.00 58.20 58.70 0.0M
2023-05-23 63.10 63.40 59.60 59.90 0.0M
2023-05-22 64.50 65.50 62.80 62.80 0.0M
2023-05-19 65.70 66.20 64.30 64.30 0.0M
2023-05-18 67.00 67.80 64.90 64.90 0.0M
2023-05-17 67.40 69.00 65.40 66.80 0.0M
2023-05-16 81.20 84.90 65.40 66.90 0.0M
2023-05-15 78.50 81.10 77.80 81.00 0.0M
2023-05-12 79.90 80.00 76.60 77.60 0.0M
2023-05-11 78.50 79.90 78.10 79.30 0.0M
2023-05-10 76.10 78.50 75.40 77.90 0.0M
2023-05-09 77.00 78.20 75.30 76.80 0.0M
2023-05-08 71.50 77.30 70.90 77.00 0.0M
2023-05-05 69.30 72.00 69.10 71.60 0.0M
2023-05-04 67.30 68.90 67.20 68.50 0.0M
2023-05-03 67.50 68.30 66.20 68.30 0.0M
2023-05-02 70.00 70.50 67.40 67.70 0.0M
2023-04-28 67.80 69.70 66.80 69.40 0.0M
2023-04-27 67.30 68.60 66.60 67.90 0.0M
2023-04-26 69.20 69.70 66.00 66.00 0.0M
2023-04-25 70.70 70.70 68.00 68.40 0.0M
2023-04-24 71.80 72.80 70.50 71.00 0.0M
2023-04-21 71.40 72.00 70.90 71.70 0.0M
2023-04-20 73.90 73.90 71.30 71.80 0.0M
2023-04-19 75.30 75.30 73.10 74.60 0.0M
2023-04-18 75.40 76.70 74.60 74.80 0.0M
2023-04-17 76.40 77.30 75.70 76.10 0.0M
2023-04-14 76.00 76.90 75.10 75.80 0.0M
2023-04-13 73.70 77.10 73.60 76.20 0.0M
2023-04-12 74.60 76.00 73.60 73.60 0.0M
2023-04-11 76.90 77.50 73.90 75.00 0.0M
2023-04-06 77.90 78.50 76.00 77.20 0.0M
2023-04-05 80.30 81.10 77.20 77.70 0.0M
2023-04-04 80.90 82.40 78.90 79.80 0.0M
2023-04-03 80.20 81.40 78.40 80.70 0.0M
2023-03-31 79.40 80.80 79.10 79.90 0.0M
2023-03-30 79.30 80.80 77.50 79.40 0.0M
2023-03-29 76.10 79.10 76.10 79.00 0.0M
2023-03-28 77.40 79.30 75.10 76.00 0.0M
2023-03-27 77.00 77.80 75.80 77.30 0.0M
2023-03-24 77.60 79.20 74.80 77.00 0.0M
2023-03-23 71.60 78.10 71.60 77.00 0.0M
2023-03-22 74.40 75.00 71.00 71.70 0.0M
2023-03-21 72.30 74.90 71.20 73.60 0.0M
2023-03-20 72.60 73.50 70.60 72.00 0.0M
2023-03-17 73.20 74.80 72.90 74.10 0.0M
2023-03-16 71.00 74.10 69.90 73.10 0.0M
2023-03-15 71.90 72.00 69.40 71.40 0.0M
2023-03-14 70.00 73.00 68.70 71.10 0.0M
2023-03-13 70.00 74.00 65.80 69.60 0.0M
2023-03-10 72.10 73.80 67.80 69.00 0.0M
2023-03-09 75.50 75.90 72.10 72.70 0.0M
2023-03-08 74.90 76.00 72.50 75.90 0.0M
2023-03-07 62.00 77.30 61.50 75.80 0.0M
2023-03-06 61.80 63.10 60.70 61.60 0.0M
2023-03-03 59.90 62.00 59.90 61.50 0.0M
2023-03-02 57.70 60.10 57.40 59.70 0.0M
2023-03-01 59.00 60.50 58.30 58.30 0.0M
2023-02-28 56.90 59.70 55.30 59.20 0.0M
2023-02-27 56.80 58.20 56.20 56.80 0.0M
2023-02-24 58.20 58.40 54.90 57.00 0.0M
2023-02-23 61.00 61.00 58.70 58.90 0.0M
2023-02-22 58.90 60.00 58.10 60.00 0.0M
2023-02-21 60.60 60.60 58.70 59.00 0.0M
2023-02-20 60.60 61.20 60.40 61.10 0.0M
2023-02-17 61.80 62.50 59.80 61.00 0.0M
2023-02-16 62.00 65.30 60.60 62.60 0.0M
2023-02-15 59.80 61.50 57.70 61.50 0.0M
2023-02-14 60.30 60.90 58.70 59.50 0.0M
2023-02-13 59.60 60.90 59.20 60.10 0.0M
2023-02-10 61.90 62.10 59.80 60.20 0.0M
2023-02-09 63.80 65.60 62.20 62.20 0.0M
2023-02-08 64.10 64.80 63.30 64.10 0.0M
2023-02-07 62.30 64.00 61.60 63.60 0.0M
2023-02-06 64.60 64.80 60.90 61.60 0.0M
2023-02-03 64.50 67.50 63.90 65.20 0.0M
2023-02-02 63.90 68.20 63.00 66.30 0.0M
2023-02-01 58.80 62.90 58.80 62.40 0.0M
2023-01-31 59.60 60.40 58.90 58.90 0.0M
2023-01-30 62.90 62.90 59.00 59.70 0.0M
2023-01-27 62.00 63.80 61.30 63.20 0.0M
2023-01-26 59.60 63.10 59.10 61.00 0.0M
2023-01-25 58.80 59.50 56.30 58.60 0.0M
2023-01-24 61.50 61.50 58.50 58.80 0.0M
2023-01-23 61.20 62.20 59.80 61.40 0.0M
2023-01-20 57.40 62.90 56.90 60.50 0.0M
2023-01-19 57.50 57.80 56.20 57.20 0.0M
2023-01-18 57.40 59.90 56.60 57.40 0.0M
2023-01-17 55.30 58.50 55.30 57.90 0.0M
2023-01-16 55.90 55.90 55.00 55.90 0.0M
2023-01-13 53.90 55.60 53.20 55.60 0.0M
2023-01-12 53.30 53.70 52.20 53.60 0.0M
2023-01-11 50.70 52.70 50.00 52.30 0.0M
2023-01-10 49.60 50.50 47.70 50.20 0.0M
2023-01-09 52.30 53.00 49.50 49.60 0.0M
2023-01-06 53.00 53.50 51.20 52.40 0.0M
2023-01-05 52.00 53.40 51.70 53.00 0.0M
2023-01-04 50.40 52.50 50.40 52.20 0.0M
2023-01-03 50.00 50.70 48.90 50.10 0.0M
2023-01-02 48.55 50.90 48.55 50.50 0.0M