Savills

SVS
🏛️ 英国 →
952.00
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
2023-12-29 987.00 987.00 965.50 969.00 0.1M
2023-12-28 958.50 991.05 958.50 991.00 0.1M
2023-12-27 975.50 989.50 967.00 986.00 0.1M
2023-12-22 958.00 991.50 958.00 983.50 0.2M
2023-12-21 958.00 985.50 958.00 978.50 0.2M
2023-12-20 971.50 985.00 955.50 980.50 0.3M
2023-12-19 920.00 968.00 920.00 965.00 0.7M
2023-12-18 950.00 950.00 922.50 941.50 0.2M
2023-12-15 915.50 940.00 915.50 934.50 0.8M
2023-12-14 873.50 915.50 864.00 915.50 1.3M
2023-12-13 888.50 888.50 849.50 851.00 0.2M
2023-12-12 878.50 882.50 854.50 860.00 0.6M
2023-12-11 871.50 871.50 850.50 864.00 0.5M
2023-12-08 868.00 868.00 843.50 855.00 0.1M
2023-12-07 855.00 860.00 840.00 859.50 0.2M
2023-12-06 859.00 859.00 840.00 850.00 0.2M
2023-12-05 809.50 842.00 809.50 840.50 0.2M
2023-12-04 824.50 838.00 810.00 816.00 0.2M
2023-12-01 774.50 806.50 774.50 805.00 0.4M
2023-11-30 812.50 828.00 791.50 793.50 0.4M
2023-11-29 800.00 835.00 800.00 829.00 0.8M
2023-11-28 833.00 833.50 814.00 816.50 0.4M
2023-11-27 838.06 848.50 826.50 831.00 0.3M
2023-11-24 817.20 844.50 817.20 839.50 0.4M
2023-11-23 861.00 861.00 839.00 844.50 0.5M
2023-11-22 843.00 864.00 843.00 846.50 0.9M
2023-11-21 872.50 879.50 847.00 855.50 0.2M
2023-11-20 899.50 899.50 869.50 880.00 0.6M
2023-11-17 890.50 890.50 879.00 880.00 0.1M
2023-11-16 895.50 902.00 869.00 874.50 0.2M
2023-11-15 894.00 920.50 887.50 895.00 0.1M
2023-11-14 834.00 891.00 830.00 890.00 0.3M
2023-11-13 847.50 847.50 822.50 836.50 0.4M
2023-11-10 842.00 842.00 820.50 826.50 0.1M
2023-11-09 819.00 846.50 819.00 838.00 0.4M
2023-11-08 790.50 828.50 790.50 828.50 0.4M
2023-11-07 810.00 820.50 796.00 815.00 0.1M
2023-11-06 830.50 836.00 810.00 812.00 0.1M
2023-11-03 798.00 836.50 798.00 835.50 0.2M
2023-11-02 783.50 824.50 783.50 817.50 0.1M
2023-11-01 774.00 792.50 772.50 790.00 0.1M
2023-10-31 748.50 791.50 748.50 787.50 0.3M
2023-10-30 770.12 784.00 761.00 765.00 0.1M
2023-10-27 757.00 771.00 755.50 765.50 0.1M
2023-10-26 745.00 775.50 745.00 763.50 0.1M
2023-10-25 779.50 782.38 755.50 765.00 0.1M
2023-10-24 794.00 794.00 774.50 779.50 0.1M
2023-10-23 781.50 784.00 769.00 784.00 0.0M
2023-10-20 767.50 791.00 761.00 781.50 0.1M
2023-10-19 777.00 798.50 767.00 775.50 0.2M
2023-10-18 806.00 809.00 778.00 779.00 0.1M
2023-10-17 790.00 804.00 789.00 801.50 0.1M
2023-10-16 774.00 796.00 774.00 793.50 0.1M
2023-10-13 811.00 820.00 782.00 782.00 0.1M
2023-10-12 864.50 864.50 811.50 815.00 0.5M
2023-10-11 872.00 872.00 839.50 841.00 0.2M
2023-10-10 833.50 852.50 816.50 848.50 0.1M
2023-10-09 835.50 835.50 809.50 824.50 0.1M
2023-10-06 820.00 823.00 806.50 823.00 0.1M
2023-10-05 834.00 834.00 813.00 816.00 0.1M
2023-10-04 859.50 859.50 810.00 810.00 0.1M
2023-10-03 850.50 854.25 829.50 836.50 0.2M
2023-10-02 869.00 876.00 837.50 860.00 0.2M
2023-09-29 843.00 872.00 843.00 865.50 0.3M
2023-09-28 822.00 847.00 822.00 841.00 0.6M
2023-09-27 865.00 868.00 836.50 846.00 0.1M
2023-09-26 884.50 886.00 867.00 867.00 0.1M
2023-09-25 900.50 900.50 861.50 875.50 0.1M
2023-09-22 886.50 903.00 885.00 891.00 0.2M
2023-09-21 907.50 922.50 902.00 906.50 0.3M
2023-09-20 895.50 921.50 895.50 910.00 0.1M
2023-09-19 916.00 916.00 892.00 894.00 0.2M
2023-09-18 928.50 928.50 884.50 894.50 0.3M
2023-09-15 943.50 954.50 928.50 929.00 0.3M
2023-09-14 956.50 956.50 924.00 939.00 0.3M
2023-09-13 918.50 936.00 917.50 933.00 0.2M
2023-09-12 927.00 927.00 909.00 922.50 0.2M
2023-09-11 926.50 926.50 904.00 915.50 0.1M
2023-09-08 934.50 934.50 891.50 903.50 0.1M
2023-09-07 900.00 915.50 899.50 915.00 0.1M
2023-09-06 930.50 930.50 893.02 910.00 0.3M
2023-09-05 909.00 921.00 903.00 910.00 0.2M
2023-09-04 918.00 918.50 896.50 915.00 0.1M
2023-09-01 905.00 915.75 895.50 911.00 0.5M
2023-08-31 910.00 925.50 902.50 910.50 0.2M
2023-08-30 918.00 918.00 903.50 915.00 0.1M
2023-08-29 918.50 919.00 901.00 915.00 0.2M
2023-08-25 899.00 904.00 895.00 899.50 0.2M
2023-08-24 879.00 898.50 870.50 898.50 0.1M
2023-08-23 840.00 877.00 840.00 877.00 0.1M
2023-08-22 840.00 851.50 834.00 840.00 0.2M
2023-08-21 881.50 881.50 842.50 842.50 0.1M
2023-08-18 857.50 878.00 857.50 867.00 0.2M
2023-08-17 868.00 875.00 861.00 870.00 0.2M
2023-08-16 861.00 878.00 861.00 870.00 0.1M
2023-08-15 858.50 874.50 856.50 868.50 0.2M
2023-08-14 901.00 911.50 870.50 882.00 0.3M
2023-08-11 884.00 907.00 872.50 907.00 0.8M
2023-08-10 956.00 972.74 863.50 885.00 0.6M
2023-08-09 980.00 997.00 979.00 991.50 0.2M
2023-08-08 984.00 995.50 978.50 987.00 0.3M
2023-08-07 1,015.00 1,015.00 985.00 985.00 0.1M
2023-08-04 988.10 1,003.00 982.50 1,002.00 0.1M
2023-08-03 1,000.00 1,000.00 961.53 993.50 0.6M
2023-08-02 980.50 986.50 972.60 986.50 0.5M
2023-08-01 981.53 982.50 971.00 982.00 1.1M
2023-07-31 962.00 983.50 962.00 974.00 1.2M
2023-07-28 1,006.00 1,006.00 956.00 975.00 0.1M
2023-07-27 983.00 985.00 969.00 976.00 0.1M
2023-07-26 955.00 978.50 955.00 978.00 0.1M
2023-07-25 961.50 975.00 947.50 967.50 0.1M
2023-07-24 951.50 961.50 951.50 955.50 0.3M
2023-07-21 930.00 963.50 930.00 949.00 0.1M
2023-07-20 934.00 972.00 934.00 950.50 0.5M
2023-07-19 912.00 953.00 907.25 942.00 0.1M
2023-07-18 880.50 904.50 880.50 904.50 0.1M
2023-07-17 885.00 888.50 869.50 879.50 0.1M
2023-07-14 882.50 890.50 867.00 885.00 0.2M
2023-07-13 869.00 892.50 866.50 872.50 0.1M
2023-07-12 856.00 886.50 836.00 873.00 0.6M
2023-07-11 830.00 851.00 819.00 850.50 0.6M
2023-07-10 806.50 817.50 806.50 817.50 0.2M
2023-07-07 814.50 816.50 801.50 813.00 0.1M
2023-07-06 815.50 822.00 800.00 803.00 0.2M
2023-07-05 865.00 865.00 827.00 830.50 0.1M
2023-07-04 856.50 867.50 853.00 856.50 0.3M
2023-07-03 855.50 860.50 848.50 854.50 0.4M
2023-06-30 847.00 851.00 827.00 851.00 0.2M
2023-06-29 834.75 836.50 823.50 830.50 0.1M
2023-06-28 802.00 840.00 802.00 836.00 0.1M
2023-06-27 822.00 825.00 817.00 825.00 0.2M
2023-06-26 812.00 824.25 797.50 820.00 0.2M
2023-06-23 837.37 837.37 813.50 816.00 0.1M
2023-06-22 851.00 851.00 822.00 837.50 0.1M
2023-06-21 837.00 847.50 833.00 842.50 0.1M
2023-06-20 850.50 856.50 847.00 851.00 0.1M
2023-06-19 865.00 879.00 855.00 860.00 0.1M
2023-06-16 876.00 893.50 876.00 880.00 0.2M
2023-06-15 888.50 897.27 878.50 883.50 0.1M
2023-06-14 874.50 898.50 874.50 889.00 0.2M
2023-06-13 926.25 926.25 893.00 895.50 0.1M
2023-06-12 900.00 922.00 900.00 916.00 0.1M
2023-06-09 925.00 925.50 894.00 907.50 0.1M
2023-06-08 934.00 934.00 912.00 917.50 0.1M
2023-06-07 909.55 919.50 905.00 908.50 0.1M
2023-06-06 943.00 943.00 917.00 923.50 0.1M
2023-06-05 928.50 935.50 921.00 923.00 0.1M
2023-06-02 902.50 932.00 902.50 928.00 0.3M
2023-06-01 889.50 920.00 889.50 907.50 0.1M
2023-05-31 925.50 925.50 899.50 910.00 0.3M
2023-05-30 916.50 924.50 907.50 907.50 0.1M
2023-05-26 909.00 924.00 909.00 919.50 0.3M
2023-05-25 913.50 920.00 910.50 918.50 0.1M
2023-05-24 950.00 950.00 911.10 917.00 0.2M
2023-05-23 923.50 935.00 915.50 935.00 0.3M
2023-05-22 918.50 932.50 911.00 920.00 0.1M
2023-05-19 904.85 943.18 903.50 917.50 0.1M
2023-05-18 905.50 936.33 895.65 909.00 0.2M
2023-05-17 921.00 926.50 865.00 896.00 0.3M
2023-05-16 939.00 969.50 931.00 938.00 0.1M
2023-05-15 942.50 942.50 929.00 936.00 0.1M
2023-05-12 954.00 954.00 924.50 934.50 0.2M
2023-05-11 927.50 953.00 927.50 927.50 0.2M
2023-05-10 950.00 950.00 922.00 949.00 0.2M
2023-05-09 986.50 986.50 951.50 955.00 0.2M
2023-05-05 958.00 975.00 958.00 975.00 0.2M
2023-05-04 956.00 961.00 947.50 960.00 0.5M
2023-05-03 970.50 974.00 954.50 954.50 0.2M
2023-05-02 985.00 985.00 965.00 969.00 0.2M
2023-04-28 969.42 969.42 939.50 961.50 0.3M
2023-04-27 935.50 949.50 934.00 946.00 0.1M
2023-04-26 945.00 953.00 932.50 935.00 0.4M
2023-04-25 951.00 956.50 936.50 953.00 1.8M
2023-04-24 963.00 977.00 957.50 960.00 0.2M
2023-04-21 970.00 980.00 951.00 980.00 0.2M
2023-04-20 937.00 963.00 929.50 952.00 0.4M
2023-04-19 957.00 957.00 941.00 944.00 0.5M
2023-04-18 940.00 961.50 940.00 961.50 0.2M
2023-04-17 965.50 974.00 943.50 955.00 0.2M
2023-04-14 986.00 989.00 962.00 966.00 0.2M
2023-04-13 964.00 971.00 950.50 965.00 0.6M
2023-04-12 920.00 949.50 920.00 942.50 0.5M
2023-04-11 923.00 957.00 923.00 933.00 0.1M
2023-04-06 934.50 947.50 921.50 944.50 0.2M
2023-04-05 976.00 976.50 954.50 956.50 0.2M
2023-04-04 989.24 989.24 972.50 975.00 0.1M
2023-04-03 975.00 999.00 974.50 978.50 0.2M
2023-03-31 967.00 995.00 962.00 991.50 0.2M
2023-03-30 987.00 994.52 978.50 993.00 0.1M
2023-03-29 951.00 966.50 950.00 964.50 0.2M
2023-03-28 970.50 970.50 935.50 949.00 0.2M
2023-03-27 940.00 953.50 929.00 953.50 0.1M
2023-03-24 960.00 960.00 929.50 935.50 0.1M
2023-03-23 943.50 947.50 926.90 947.50 0.7M
2023-03-22 953.00 960.50 933.00 939.50 0.1M
2023-03-21 936.50 967.50 932.00 953.00 0.1M
2023-03-20 939.34 954.50 898.03 942.00 0.3M
2023-03-17 956.50 980.00 939.00 946.00 0.4M
2023-03-16 1,006.00 1,021.00 951.50 967.00 0.2M
2023-03-15 1,012.00 1,012.00 954.75 998.00 0.3M
2023-03-14 978.00 998.00 958.50 994.50 0.1M
2023-03-13 974.50 974.50 928.50 959.50 1.7M
2023-03-10 948.50 956.00 943.50 952.50 0.1M
2023-03-09 994.00 994.00 965.50 965.50 0.1M
2023-03-08 965.00 991.00 965.00 989.50 0.1M
2023-03-07 988.00 1,015.00 983.50 988.50 0.1M
2023-03-06 983.50 1,006.00 970.00 996.00 0.2M
2023-03-03 966.50 984.50 966.50 979.00 0.1M
2023-03-02 994.00 999.50 979.00 980.00 0.1M
2023-03-01 1,001.00 1,008.00 996.00 998.00 0.1M
2023-02-28 1,004.00 1,004.00 995.50 1,003.00 0.2M
2023-02-27 979.00 1,011.00 964.50 1,007.00 0.3M
2023-02-24 974.00 1,007.00 972.50 978.50 0.1M
2023-02-23 1,010.00 1,010.00 986.50 995.50 0.1M
2023-02-22 982.50 1,005.00 982.00 990.00 0.1M
2023-02-21 1,001.00 1,009.00 990.00 994.50 0.1M
2023-02-20 1,005.25 1,005.25 989.00 994.50 0.1M
2023-02-17 1,023.00 1,023.00 987.00 995.00 0.1M
2023-02-16 1,005.00 1,009.00 990.00 1,004.00 0.2M
2023-02-15 997.50 1,005.00 976.67 1,000.00 0.1M
2023-02-14 1,015.00 1,018.00 987.00 990.00 0.3M
2023-02-13 1,049.00 1,049.00 1,004.50 1,013.00 0.2M
2023-02-10 1,020.00 1,020.00 996.00 1,012.00 0.1M
2023-02-09 1,032.00 1,032.00 1,009.00 1,013.00 0.1M
2023-02-08 1,005.00 1,023.00 1,005.00 1,014.00 0.1M
2023-02-07 1,018.00 1,028.50 996.50 1,003.00 0.3M
2023-02-06 1,028.00 1,047.00 1,026.00 1,029.00 0.3M
2023-02-03 1,058.98 1,066.00 1,033.00 1,044.00 0.2M
2023-02-02 1,009.00 1,055.00 987.00 1,055.00 0.5M
2023-02-01 980.00 998.00 975.99 991.00 0.3M
2023-01-31 980.00 980.00 957.50 975.50 0.8M
2023-01-30 985.00 985.00 949.50 966.50 0.1M
2023-01-27 975.00 975.00 947.00 965.00 0.1M
2023-01-26 937.50 963.00 937.50 950.00 0.2M
2023-01-25 932.52 946.00 932.52 936.50 0.1M
2023-01-24 941.50 946.50 932.50 938.50 0.2M
2023-01-23 945.00 947.00 930.50 936.00 0.3M
2023-01-20 946.50 950.50 923.50 940.00 0.2M
2023-01-19 950.00 950.00 910.50 923.50 0.7M
2023-01-18 935.00 941.50 909.00 933.50 0.5M
2023-01-17 914.00 927.43 909.00 912.50 0.2M
2023-01-16 937.50 939.00 910.00 917.50 0.1M
2023-01-13 935.50 935.50 907.00 924.50 0.2M
2023-01-12 870.50 914.00 870.50 912.00 0.5M
2023-01-11 852.00 870.00 833.50 870.00 0.7M
2023-01-10 820.50 841.00 812.50 839.00 0.3M
2023-01-09 827.50 827.50 805.49 813.50 0.2M
2023-01-06 847.50 867.10 820.50 829.50 0.2M
2023-01-05 850.50 867.00 843.00 857.00 0.1M
2023-01-04 839.50 870.50 839.50 860.00 0.2M
2023-01-03 830.00 851.00 830.00 840.00 0.2M