信佳

SRP
🏛️ 英国 →
232.40
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
2021-12-31 136.10 136.30 134.60 134.60 0.6M
2021-12-30 137.00 137.00 135.40 136.10 0.9M
2021-12-29 136.80 136.80 134.50 136.20 1.7M
2021-12-24 133.10 134.80 133.09 133.70 0.2M
2021-12-23 133.00 134.60 131.80 134.60 1.8M
2021-12-22 131.50 133.00 131.00 132.30 2.4M
2021-12-21 129.70 131.10 129.10 131.10 3.4M
2021-12-20 130.40 130.70 128.50 129.20 1.1M
2021-12-17 130.00 132.10 129.40 132.00 2.6M
2021-12-16 130.00 130.85 128.60 129.00 2.1M
2021-12-15 128.00 129.90 127.30 129.20 3.9M
2021-12-14 132.90 132.90 127.30 128.00 3.3M
2021-12-13 134.60 134.60 131.30 131.30 1.2M
2021-12-10 134.50 134.80 133.70 134.10 1.4M
2021-12-09 134.30 135.20 134.23 135.00 4.8M
2021-12-08 137.40 137.60 134.60 134.80 1.9M
2021-12-07 137.70 137.70 136.10 136.50 1.1M
2021-12-06 136.00 137.10 135.20 136.20 2.4M
2021-12-03 136.10 136.10 133.60 134.70 1.9M
2021-12-02 132.60 136.97 132.30 135.40 2.9M
2021-12-01 131.00 134.00 131.00 133.80 1.7M
2021-11-30 132.50 134.70 130.50 131.60 2.9M
2021-11-29 133.70 134.90 132.20 132.70 2.2M
2021-11-26 133.20 133.20 131.68 131.90 1.7M
2021-11-25 135.90 136.30 134.56 135.80 0.7M
2021-11-24 136.00 136.50 134.90 135.80 0.8M
2021-11-23 134.70 135.80 133.90 135.60 1.4M
2021-11-22 135.50 135.70 134.50 135.20 3.8M
2021-11-19 136.40 137.30 134.80 135.00 1.3M
2021-11-18 134.20 136.60 134.20 136.60 1.5M
2021-11-17 134.00 135.60 133.76 134.80 6.1M
2021-11-16 134.40 136.40 133.60 134.80 1.9M
2021-11-15 133.50 136.90 130.20 134.00 4.7M
2021-11-12 132.00 132.00 129.60 130.80 1.0M
2021-11-11 129.10 131.70 128.80 131.50 1.9M
2021-11-10 126.10 129.10 125.80 129.10 3.4M
2021-11-09 129.00 129.00 125.50 126.10 1.0M
2021-11-08 128.00 129.80 127.80 128.10 4.1M
2021-11-05 130.00 132.60 129.30 129.30 2.0M
2021-11-04 126.70 129.50 125.78 129.40 3.7M
2021-11-03 126.50 126.70 125.30 126.00 1.8M
2021-11-02 125.80 127.50 125.80 126.60 1.1M
2021-11-01 127.00 127.20 125.90 126.80 0.8M
2021-10-29 127.00 127.10 125.40 126.30 1.7M
2021-10-28 126.00 126.92 125.70 126.20 0.8M
2021-10-27 126.60 128.00 125.70 126.60 2.3M
2021-10-26 128.50 129.40 126.70 126.70 1.8M
2021-10-25 127.00 129.70 127.00 129.10 1.8M
2021-10-22 125.50 128.50 125.50 127.90 1.0M
2021-10-21 128.00 129.20 126.70 126.70 0.9M
2021-10-20 128.40 130.10 128.40 128.80 1.4M
2021-10-19 129.40 130.30 128.40 129.40 1.2M
2021-10-18 128.80 130.60 128.80 129.40 1.6M
2021-10-15 128.20 131.40 127.50 130.60 2.8M
2021-10-14 125.00 128.40 125.00 128.10 2.0M
2021-10-13 127.60 127.60 123.40 125.20 3.8M
2021-10-12 124.80 126.50 124.30 124.50 2.7M
2021-10-11 129.00 129.00 125.00 126.30 3.7M
2021-10-08 128.60 128.60 126.80 127.10 1.7M
2021-10-07 131.70 132.10 127.27 128.10 3.1M
2021-10-06 130.80 131.50 129.95 130.70 1.6M
2021-10-05 130.70 132.10 130.40 131.80 1.2M
2021-10-04 133.10 133.10 130.00 130.60 2.0M
2021-10-01 132.80 133.30 131.33 132.40 2.1M
2021-09-30 136.10 136.40 132.70 134.00 2.8M
2021-09-29 137.20 137.70 135.40 136.00 1.1M
2021-09-28 135.50 137.40 135.48 136.60 1.5M
2021-09-27 139.80 139.80 134.50 136.00 1.7M
2021-09-24 140.00 140.00 135.60 135.60 1.7M
2021-09-23 140.40 141.00 139.10 139.10 1.3M
2021-09-22 137.80 140.40 137.00 140.00 2.2M
2021-09-21 136.00 137.10 135.60 136.60 1.7M
2021-09-20 132.50 136.10 132.50 135.90 6.6M
2021-09-17 134.90 137.10 134.80 137.10 6.2M
2021-09-16 135.40 136.10 134.90 135.00 1.4M
2021-09-15 137.00 137.00 135.60 136.30 0.9M
2021-09-14 137.00 137.10 135.60 136.50 5.0M
2021-09-13 138.00 138.00 135.90 136.00 1.7M
2021-09-10 136.50 137.50 135.70 136.20 3.6M
2021-09-09 136.40 138.80 136.40 137.00 2.3M
2021-09-08 137.00 140.00 137.00 139.00 2.2M
2021-09-07 139.40 139.80 138.25 139.20 4.7M
2021-09-06 135.80 139.00 135.70 139.00 4.1M
2021-09-03 136.54 137.00 134.60 136.20 1.8M
2021-09-02 134.00 135.90 133.30 135.70 2.3M
2021-09-01 135.00 135.70 132.96 133.20 2.8M
2021-08-31 132.40 133.50 130.20 133.30 3.2M
2021-08-27 134.00 134.00 131.30 132.30 2.0M
2021-08-26 137.00 137.00 131.20 132.40 3.1M
2021-08-25 134.60 134.80 132.40 134.00 2.7M
2021-08-24 137.00 137.00 132.50 132.80 1.1M
2021-08-23 137.80 137.80 134.60 134.80 1.5M
2021-08-20 136.00 137.70 136.00 136.70 0.8M
2021-08-19 137.30 138.10 136.90 137.10 0.8M
2021-08-18 138.80 140.90 138.80 139.10 1.7M
2021-08-17 136.47 138.90 135.43 138.20 2.5M
2021-08-16 138.00 138.92 137.20 137.20 1.1M
2021-08-13 138.70 140.50 138.70 138.70 0.9M
2021-08-12 140.00 140.30 138.80 139.00 1.6M
2021-08-11 141.10 142.50 139.20 139.80 5.9M
2021-08-10 138.50 141.40 138.50 141.20 1.1M
2021-08-09 136.40 139.64 136.10 139.00 1.6M
2021-08-06 139.10 141.70 139.10 139.40 1.9M
2021-08-05 141.50 146.20 138.70 140.90 3.0M
2021-08-04 141.30 143.10 140.50 140.60 1.5M
2021-08-03 140.80 143.51 140.60 141.90 1.0M
2021-08-02 138.10 143.70 138.10 142.20 1.5M
2021-07-30 140.74 141.80 139.05 141.40 3.1M
2021-07-29 143.00 143.67 140.30 142.20 1.3M
2021-07-28 143.70 143.70 141.51 142.80 0.9M
2021-07-27 141.90 142.80 140.20 142.50 0.9M
2021-07-26 143.70 143.70 141.60 141.90 0.7M
2021-07-23 138.40 143.60 138.40 143.20 0.9M
2021-07-22 142.00 143.10 141.20 141.90 0.9M
2021-07-21 139.70 142.40 138.00 141.50 1.3M
2021-07-20 143.70 143.70 139.80 140.00 2.7M
2021-07-19 143.70 143.70 139.50 139.90 1.7M
2021-07-16 143.20 144.00 142.24 142.70 1.2M
2021-07-15 141.00 143.40 141.00 142.10 1.2M
2021-07-14 145.90 145.90 143.06 143.40 1.2M
2021-07-13 144.70 145.90 144.40 145.80 1.1M
2021-07-12 143.00 145.40 142.26 144.50 1.6M
2021-07-09 142.90 143.82 142.40 143.60 1.5M
2021-07-08 143.50 144.46 141.90 142.50 3.8M
2021-07-07 142.40 145.00 142.40 144.30 2.7M
2021-07-06 143.00 143.00 140.70 141.80 3.4M
2021-07-05 137.00 143.40 137.00 142.20 1.7M
2021-07-02 139.80 140.50 139.20 140.40 2.0M
2021-07-01 136.70 140.00 136.20 139.20 5.3M
2021-06-30 138.90 141.00 135.20 135.70 5.5M
2021-06-29 132.20 137.99 132.20 137.50 4.6M
2021-06-28 133.00 133.99 132.00 132.50 2.6M
2021-06-25 129.80 131.50 128.93 131.50 1.8M
2021-06-24 131.80 132.80 129.40 129.40 2.0M
2021-06-23 132.90 133.50 131.90 131.90 1.4M
2021-06-22 128.50 133.90 128.50 132.90 2.4M
2021-06-21 130.20 132.31 129.77 131.70 4.2M
2021-06-18 134.40 135.60 132.00 132.10 6.2M
2021-06-17 137.00 137.00 134.80 135.00 2.8M
2021-06-16 143.70 143.70 136.70 137.10 2.6M
2021-06-15 142.25 144.30 140.30 140.30 3.5M
2021-06-14 142.30 143.20 140.10 142.00 4.8M
2021-06-11 134.10 137.30 134.10 135.70 2.4M
2021-06-10 135.40 137.20 135.20 135.50 2.2M
2021-06-09 136.00 137.10 134.36 134.60 2.9M
2021-06-08 140.00 140.00 135.80 137.10 2.6M
2021-06-07 135.30 137.20 135.00 136.20 2.0M
2021-06-04 133.20 135.30 133.20 134.80 1.3M
2021-06-03 135.20 136.10 134.20 134.20 2.3M
2021-06-02 136.50 136.50 134.60 135.20 1.1M
2021-06-01 132.60 136.30 132.60 135.10 1.9M
2021-05-28 135.00 137.00 135.00 135.00 1.7M
2021-05-27 137.00 137.00 135.30 135.90 2.8M
2021-05-26 135.00 137.92 135.00 135.70 2.2M
2021-05-25 135.60 137.20 135.60 135.90 1.1M
2021-05-24 134.00 136.90 134.00 136.10 1.4M
2021-05-21 135.70 137.10 135.20 135.20 0.9M
2021-05-20 134.00 136.50 133.10 136.30 2.4M
2021-05-19 133.20 134.90 132.60 132.70 2.4M
2021-05-18 136.30 136.30 134.39 134.50 1.9M
2021-05-17 136.10 137.40 134.96 135.10 1.7M
2021-05-14 140.00 140.00 135.60 136.10 1.8M
2021-05-13 138.30 138.30 135.80 137.20 2.4M
2021-05-12 138.00 141.60 138.00 139.40 5.8M
2021-05-11 141.60 141.60 138.70 140.40 2.4M
2021-05-10 147.90 147.90 141.90 141.90 2.0M
2021-05-07 144.00 145.20 143.10 144.80 1.6M
2021-05-06 144.00 144.00 142.20 142.70 6.4M
2021-05-05 143.40 143.40 141.20 143.00 1.6M
2021-05-04 139.00 144.00 139.00 141.30 2.5M
2021-04-30 142.00 142.85 140.00 140.10 2.4M
2021-04-29 143.00 145.70 140.80 142.10 5.8M
2021-04-28 147.00 147.00 143.70 145.00 2.3M
2021-04-27 145.20 148.10 141.60 143.80 2.0M
2021-04-26 141.32 142.60 140.90 141.40 1.2M
2021-04-23 141.90 142.30 139.70 141.20 1.2M
2021-04-22 143.90 143.90 140.80 141.90 1.5M
2021-04-21 141.50 144.50 139.40 140.40 1.0M
2021-04-20 142.90 145.00 141.80 142.00 2.0M
2021-04-19 142.00 144.80 142.00 143.40 1.3M
2021-04-16 139.30 143.90 139.30 143.50 3.0M
2021-04-15 143.00 143.17 141.14 142.70 1.1M
2021-04-14 142.40 142.40 140.64 141.40 1.0M
2021-04-13 136.80 142.40 136.80 141.20 1.7M
2021-04-12 143.80 144.00 139.40 140.00 1.7M
2021-04-09 144.20 144.20 140.00 140.00 1.8M
2021-04-08 141.50 142.90 140.47 140.90 2.3M
2021-04-07 140.40 144.10 140.40 141.00 6.1M
2021-04-06 140.00 142.03 138.50 140.70 1.9M
2021-04-01 141.10 141.10 137.40 138.80 1.6M
2021-03-31 135.50 138.20 135.30 137.60 1.5M
2021-03-30 136.00 139.80 135.80 136.40 0.9M
2021-03-29 143.70 143.70 137.70 138.10 1.2M
2021-03-26 136.30 140.90 136.30 140.20 1.4M
2021-03-25 140.30 140.40 138.00 138.90 2.0M
2021-03-24 141.80 141.80 137.56 138.60 1.6M
2021-03-23 138.30 141.30 138.30 138.40 2.3M
2021-03-22 138.60 142.58 137.50 142.10 1.7M
2021-03-19 140.00 140.00 137.20 139.60 6.5M
2021-03-18 139.30 140.70 137.90 139.90 2.2M
2021-03-17 140.00 141.50 137.70 139.50 3.2M
2021-03-16 131.00 137.70 130.45 137.40 5.2M
2021-03-15 129.00 130.70 126.90 130.70 4.8M
2021-03-12 130.30 130.30 125.97 126.70 2.1M
2021-03-11 126.50 128.30 126.40 127.50 2.5M
2021-03-10 126.80 128.80 125.70 126.30 4.9M
2021-03-09 126.50 130.28 126.10 128.70 2.4M
2021-03-08 130.00 130.00 127.10 127.10 2.2M
2021-03-05 129.40 130.60 127.20 127.60 2.6M
2021-03-04 128.50 131.30 127.60 130.00 1.5M
2021-03-03 128.80 130.90 128.00 129.30 1.9M
2021-03-02 129.00 129.00 127.00 128.00 1.4M
2021-03-01 131.50 132.50 127.30 127.60 2.7M
2021-02-26 130.70 134.40 126.87 130.00 9.7M
2021-02-25 139.00 142.40 133.00 133.20 7.7M
2021-02-24 126.60 130.20 124.30 129.20 3.1M
2021-02-23 126.90 126.90 124.00 125.20 2.8M
2021-02-22 121.31 124.90 119.90 124.00 2.9M
2021-02-19 125.90 125.90 120.60 121.70 4.2M
2021-02-18 126.90 126.90 122.20 122.20 1.3M
2021-02-17 124.80 125.30 123.40 123.90 6.1M
2021-02-16 125.40 131.00 124.70 125.40 4.5M
2021-02-15 121.10 121.10 119.30 119.70 1.4M
2021-02-12 121.00 121.10 118.90 119.00 1.3M
2021-02-11 122.60 122.60 118.70 120.30 1.7M
2021-02-10 121.60 122.40 118.30 119.40 1.2M
2021-02-09 118.00 121.80 117.43 121.50 1.8M
2021-02-08 117.40 118.40 116.30 118.00 2.2M
2021-02-05 119.40 119.40 117.20 117.20 2.4M
2021-02-04 120.50 121.40 118.24 118.60 2.4M
2021-02-03 119.40 121.40 118.90 119.80 2.0M
2021-02-02 119.60 119.60 117.10 118.60 3.0M
2021-02-01 115.40 119.10 115.40 116.90 2.2M
2021-01-29 116.00 118.30 116.00 117.30 2.9M
2021-01-28 117.80 119.40 117.05 117.70 2.7M
2021-01-27 120.00 121.60 118.90 118.90 3.5M
2021-01-26 122.60 123.20 121.30 121.30 1.5M
2021-01-25 123.00 123.80 121.60 122.20 1.8M
2021-01-22 121.80 124.30 121.30 122.80 8.9M
2021-01-21 126.80 126.80 122.90 122.90 2.5M
2021-01-20 124.00 124.80 122.60 123.60 1.8M
2021-01-19 129.00 129.00 123.90 124.20 1.7M
2021-01-18 120.80 126.40 120.80 125.80 1.7M
2021-01-15 125.20 125.80 121.40 122.70 3.0M
2021-01-14 123.00 127.80 123.00 125.10 1.8M
2021-01-13 123.00 126.30 123.00 124.50 2.3M
2021-01-12 124.80 127.30 124.10 125.30 2.1M
2021-01-11 129.00 129.60 124.20 124.20 2.1M
2021-01-08 128.60 129.30 127.00 128.00 2.2M
2021-01-07 131.20 132.30 126.50 127.90 2.6M
2021-01-06 129.80 131.60 127.80 129.50 3.0M
2021-01-05 123.00 128.85 121.90 128.40 2.6M
2021-01-04 121.90 124.30 120.01 123.80 3.6M