Saga

SAGA
🏛️ 英国 →
265.50
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
2025-09-26 245.00 268.50 244.00 265.50 2.3M
2025-09-25 232.00 246.00 232.00 244.00 0.8M
2025-09-24 222.00 237.00 219.50 231.50 0.9M
2025-09-23 211.00 224.00 211.00 217.00 0.3M
2025-09-22 209.50 220.00 209.50 214.50 0.2M
2025-09-19 215.00 223.00 210.00 212.00 0.3M
2025-09-18 215.00 222.50 215.00 220.00 0.2M
2025-09-17 202.00 216.50 202.00 216.00 0.2M
2025-09-16 224.50 224.50 207.00 207.00 0.3M
2025-09-15 204.50 227.00 204.50 225.00 0.3M
2025-09-12 200.00 205.00 200.00 203.00 0.1M
2025-09-11 199.00 201.00 198.80 201.00 0.2M
2025-09-10 200.00 201.00 198.00 201.00 0.3M
2025-09-09 193.20 201.00 193.20 200.50 0.1M
2025-09-08 201.50 204.50 201.00 201.00 0.1M
2025-09-05 203.00 205.00 200.50 204.50 0.1M
2025-09-04 198.20 203.50 198.20 202.50 0.1M
2025-09-03 199.40 201.00 197.00 199.80 0.2M
2025-09-02 208.00 208.00 196.00 198.00 0.4M
2025-09-01 212.00 216.00 203.00 207.50 0.3M
2025-08-29 217.00 224.00 212.50 214.50 0.2M
2025-08-28 215.00 218.50 215.00 216.50 0.1M
2025-08-27 219.50 221.00 218.00 219.00 0.2M
2025-08-26 218.50 226.00 216.50 218.00 0.2M
2025-08-22 220.50 223.50 215.00 223.50 0.4M
2025-08-21 209.50 217.00 208.50 215.50 0.4M
2025-08-20 199.00 209.50 199.00 205.50 0.6M
2025-08-19 198.00 201.00 198.00 200.00 0.3M
2025-08-18 194.00 197.80 193.00 195.20 0.2M
2025-08-15 188.00 193.80 188.00 191.40 0.3M
2025-08-14 188.00 188.00 187.00 188.00 0.1M
2025-08-13 186.00 188.00 186.00 188.00 0.1M
2025-08-12 186.00 187.40 185.00 186.40 0.3M
2025-08-11 186.00 187.60 183.20 183.80 0.3M
2025-08-08 183.00 186.00 183.00 186.00 0.1M
2025-08-07 180.20 186.00 180.00 184.00 0.2M
2025-08-06 175.40 181.80 175.40 181.80 0.1M
2025-08-05 175.40 176.20 174.00 175.80 0.1M
2025-08-04 176.00 177.80 175.20 175.60 0.1M
2025-08-01 178.20 179.00 174.60 174.60 0.2M
2025-07-31 178.40 180.80 177.00 179.20 0.0M
2025-07-30 176.00 177.40 174.00 176.00 0.1M
2025-07-29 175.60 177.40 175.00 176.20 1.5M
2025-07-28 174.60 180.00 174.60 177.80 0.1M
2025-07-25 176.60 179.60 175.00 179.60 0.2M
2025-07-24 184.00 184.00 175.40 177.20 0.1M
2025-07-23 177.60 179.20 176.00 177.00 0.1M
2025-07-22 177.00 177.60 175.60 177.40 0.1M
2025-07-21 177.80 180.00 175.00 177.60 0.1M
2025-07-18 173.00 178.60 173.00 176.60 0.1M
2025-07-17 175.40 175.40 170.00 174.40 0.3M
2025-07-16 183.00 183.00 174.40 175.20 0.2M
2025-07-15 181.20 181.20 176.60 176.80 0.4M
2025-07-14 183.40 184.00 181.80 182.00 0.1M
2025-07-11 181.20 184.60 181.20 183.20 0.2M
2025-07-10 182.80 184.20 181.40 182.40 0.2M
2025-07-09 187.20 187.80 181.40 183.00 0.1M
2025-07-08 187.60 192.00 180.00 187.80 0.3M
2025-07-07 184.00 188.40 184.00 186.00 0.2M
2025-07-04 184.20 187.80 183.20 187.80 0.1M
2025-07-03 188.00 191.60 181.60 184.60 0.3M
2025-07-02 180.80 192.60 180.80 189.60 0.8M
2025-07-01 174.40 182.00 174.00 180.20 0.1M
2025-06-30 177.60 177.60 175.00 175.00 0.2M
2025-06-27 175.80 178.00 174.80 175.60 0.3M
2025-06-26 175.60 178.00 173.00 176.40 0.4M
2025-06-25 170.00 174.00 170.00 174.00 0.3M
2025-06-24 177.00 177.00 171.20 175.60 0.5M
2025-06-23 168.80 175.00 165.00 171.60 0.5M
2025-06-20 160.00 167.80 160.00 167.80 0.4M
2025-06-19 160.00 161.60 158.00 159.80 0.2M
2025-06-18 158.60 162.40 155.00 159.80 0.2M
2025-06-17 155.00 155.00 149.00 153.80 0.2M
2025-06-16 154.00 154.00 148.80 151.20 0.1M
2025-06-13 152.40 152.40 146.60 149.20 0.5M
2025-06-12 158.00 159.80 153.60 154.20 0.2M
2025-06-11 160.00 160.60 156.40 158.20 0.3M
2025-06-10 162.20 162.20 155.40 158.40 0.4M
2025-06-09 154.00 167.00 154.00 162.20 0.8M
2025-06-06 156.20 156.20 150.00 154.00 0.2M
2025-06-05 155.20 155.40 152.00 152.20 0.4M
2025-06-04 152.00 153.20 150.60 150.60 0.3M
2025-06-03 148.00 151.60 145.60 150.60 0.3M
2025-06-02 144.20 146.40 143.40 144.60 0.2M
2025-05-30 144.80 144.80 143.40 143.60 0.1M
2025-05-29 138.40 144.00 138.40 142.40 0.1M
2025-05-28 141.20 143.80 139.40 142.80 0.1M
2025-05-27 141.80 145.60 141.40 143.60 0.1M
2025-05-23 142.60 143.40 139.00 142.40 0.2M
2025-05-22 141.00 143.60 141.00 143.20 0.1M
2025-05-21 142.40 143.80 142.00 142.40 0.2M
2025-05-20 137.00 142.80 137.00 141.80 0.2M
2025-05-19 139.60 141.00 138.80 139.80 0.1M
2025-05-16 140.80 141.00 139.00 139.80 0.1M
2025-05-15 140.00 142.60 140.00 140.00 0.2M
2025-05-14 138.40 141.00 138.40 141.00 0.1M
2025-05-13 138.00 141.00 137.60 139.00 0.1M
2025-05-12 141.60 141.60 138.00 138.40 0.1M
2025-05-09 134.00 141.40 134.00 140.80 0.2M
2025-05-08 133.00 140.80 133.00 139.60 0.2M
2025-05-07 131.00 138.00 131.00 138.00 0.1M
2025-05-06 133.20 134.20 131.20 133.60 0.2M
2025-05-02 131.00 133.40 130.00 133.40 0.1M
2025-05-01 132.40 133.80 130.20 133.80 0.1M
2025-04-30 138.40 138.40 130.20 130.60 0.3M
2025-04-29 139.20 139.20 134.20 134.20 0.2M
2025-04-28 140.00 141.60 137.00 138.80 0.2M
2025-04-25 134.60 139.40 133.40 138.00 0.4M
2025-04-24 130.00 135.00 130.00 131.80 0.1M
2025-04-23 132.00 134.00 130.20 132.40 0.1M
2025-04-22 132.00 134.00 129.80 131.60 0.2M
2025-04-17 137.80 138.00 131.40 135.00 0.3M
2025-04-16 140.80 141.60 137.00 139.00 0.1M
2025-04-15 140.60 141.20 137.00 140.00 0.4M
2025-04-14 143.20 143.20 132.20 139.60 0.2M
2025-04-11 136.40 140.40 131.00 138.00 0.4M
2025-04-10 140.00 145.20 132.80 135.60 1.5M
2025-04-09 127.80 137.60 121.20 136.40 3.0M
2025-04-08 120.80 127.80 117.40 125.40 0.4M
2025-04-07 116.00 121.60 108.40 117.80 0.6M
2025-04-04 125.40 125.60 117.00 117.60 0.4M
2025-04-03 129.60 130.40 124.80 124.80 0.2M
2025-04-02 125.00 130.60 125.00 129.00 0.1M
2025-04-01 124.80 131.00 122.80 127.40 0.3M
2025-03-31 125.00 126.80 121.40 122.20 0.3M
2025-03-28 134.00 134.60 125.40 126.20 0.3M
2025-03-27 131.00 134.00 130.20 132.60 0.2M
2025-03-26 130.00 131.60 128.40 130.00 0.1M
2025-03-25 127.00 132.00 125.00 130.80 0.4M
2025-03-24 121.60 124.00 121.60 124.00 0.1M
2025-03-21 120.80 122.20 118.60 122.20 0.2M
2025-03-20 121.60 121.60 121.60 121.60 0.1M
2025-03-19 121.80 122.80 121.80 122.40 0.1M
2025-03-18 123.60 123.60 121.20 122.20 0.2M
2025-03-17 117.20 125.40 117.20 122.40 0.2M
2025-03-14 116.00 122.00 116.00 120.80 0.2M
2025-03-13 116.80 120.00 116.80 119.60 0.2M
2025-03-12 117.40 123.80 117.40 121.00 0.1M
2025-03-11 119.00 120.20 118.60 119.40 0.2M
2025-03-10 120.20 122.00 117.40 119.40 0.4M
2025-03-07 119.00 121.80 119.00 121.80 0.1M
2025-03-06 119.80 121.00 117.20 120.00 0.2M
2025-03-05 121.60 121.60 119.60 119.60 0.1M
2025-03-04 120.00 122.80 118.00 118.00 0.3M
2025-03-03 121.80 122.00 119.80 121.40 0.2M
2025-02-28 120.00 121.60 117.80 121.00 0.2M
2025-02-27 121.00 123.00 120.00 120.80 0.1M
2025-02-26 126.00 126.00 120.20 121.60 0.2M
2025-02-25 122.20 125.00 120.20 120.20 0.2M
2025-02-24 124.00 125.20 121.20 122.00 0.1M
2025-02-21 123.20 123.80 119.60 122.80 0.1M
2025-02-20 126.80 126.80 120.00 121.20 0.4M
2025-02-19 123.80 124.40 122.80 124.40 0.1M
2025-02-18 126.40 127.00 124.00 124.20 0.1M
2025-02-17 129.40 129.40 123.80 123.80 0.3M
2025-02-14 130.00 132.00 128.80 128.80 0.1M
2025-02-13 125.40 129.20 125.00 128.80 0.2M
2025-02-12 131.00 131.00 125.60 126.00 0.2M
2025-02-11 134.00 134.00 129.60 129.80 0.2M
2025-02-10 134.40 137.60 133.00 133.00 0.2M
2025-02-07 136.60 138.60 134.40 137.20 0.4M
2025-02-06 134.40 137.80 131.40 135.80 0.9M
2025-02-05 128.00 133.00 127.60 131.40 0.5M
2025-02-04 124.40 127.20 123.60 126.60 0.2M
2025-02-03 122.00 126.20 118.00 124.40 0.4M
2025-01-31 123.40 126.00 122.00 124.00 1.0M
2025-01-30 116.20 125.60 116.00 122.00 0.9M
2025-01-29 115.00 117.80 112.80 114.20 0.3M
2025-01-28 115.80 117.80 114.20 115.00 0.1M
2025-01-27 115.20 117.20 113.80 116.00 0.2M
2025-01-24 114.72 118.80 111.00 115.00 0.4M
2025-01-23 119.20 119.20 113.20 115.60 0.1M
2025-01-22 116.30 117.90 112.40 115.40 0.2M
2025-01-21 113.72 118.20 113.72 115.40 0.2M
2025-01-20 112.00 117.00 112.00 115.60 0.2M
2025-01-17 113.80 118.60 113.00 114.00 0.1M
2025-01-16 119.20 119.20 112.80 114.80 0.1M
2025-01-15 112.60 117.80 110.80 114.20 0.3M
2025-01-14 114.05 117.20 110.00 111.60 0.3M
2025-01-13 113.20 116.80 111.00 116.80 0.2M
2025-01-10 118.95 120.00 114.03 115.80 0.2M
2025-01-09 115.75 120.00 114.60 119.00 0.2M
2025-01-08 123.80 124.40 111.20 116.40 0.3M
2025-01-07 120.72 123.50 118.00 118.00 0.2M
2025-01-06 121.60 126.40 121.60 122.00 0.1M
2025-01-03 127.80 128.00 122.00 125.40 0.1M
2025-01-02 122.00 127.60 120.80 126.40 0.2M