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
2022-12-30 154.90 156.90 154.90 155.40 0.8M
2022-12-29 160.00 160.00 154.60 157.00 1.5M
2022-12-28 155.80 158.20 155.80 156.40 2.1M
2022-12-23 157.20 158.60 156.60 156.80 1.3M
2022-12-22 161.60 161.60 156.70 156.70 2.2M
2022-12-21 150.90 157.80 150.90 156.50 3.6M
2022-12-20 151.60 155.00 151.60 154.50 2.6M
2022-12-19 150.10 156.90 150.10 154.90 2.6M
2022-12-16 158.80 158.80 152.10 154.20 6.2M
2022-12-15 155.80 157.50 154.10 155.90 3.8M
2022-12-14 155.00 159.20 155.00 157.80 3.8M
2022-12-13 159.00 159.20 155.80 157.90 3.3M
2022-12-12 163.60 163.60 158.10 159.30 1.8M
2022-12-09 156.60 160.10 156.00 158.30 4.1M
2022-12-08 160.50 164.50 159.30 159.30 4.0M
2022-12-07 169.60 169.76 163.50 163.50 4.3M
2022-12-06 171.85 173.10 168.90 169.50 1.6M
2022-12-05 175.00 175.00 171.00 171.70 1.5M
2022-12-02 172.10 173.30 171.10 172.60 3.0M
2022-12-01 166.90 173.00 166.90 172.20 2.2M
2022-11-30 175.00 175.00 170.30 171.20 5.5M
2022-11-29 168.10 171.20 168.10 170.90 2.1M
2022-11-28 171.00 172.13 167.50 168.10 3.8M
2022-11-25 169.40 171.08 168.60 170.50 4.9M
2022-11-24 166.30 171.30 166.30 170.00 3.6M
2022-11-23 174.50 174.50 167.80 168.00 7.7M
2022-11-22 171.00 171.60 169.80 170.10 2.0M
2022-11-21 168.00 171.30 167.80 170.30 2.7M
2022-11-18 168.00 170.00 166.10 170.00 2.6M
2022-11-17 163.30 167.60 163.30 166.70 2.0M
2022-11-16 168.20 168.71 163.90 164.90 2.9M
2022-11-15 164.40 166.10 162.70 166.10 3.8M
2022-11-14 165.00 165.80 160.60 164.40 4.0M
2022-11-11 172.20 172.20 161.80 163.70 6.0M
2022-11-10 164.30 170.40 162.92 169.70 4.0M
2022-11-09 165.60 167.20 160.20 162.20 2.8M
2022-11-08 166.10 168.00 164.49 167.30 3.7M
2022-11-07 168.00 168.00 159.40 164.40 4.6M
2022-11-04 166.00 167.80 164.30 166.40 1.8M
2022-11-03 161.30 165.40 161.30 165.00 1.9M
2022-11-02 162.80 165.30 162.60 164.20 3.9M
2022-11-01 165.20 166.00 163.00 163.00 5.9M
2022-10-31 163.40 165.60 162.10 163.40 2.0M
2022-10-28 160.00 164.30 160.00 163.80 1.5M
2022-10-27 164.40 167.00 162.00 163.30 2.1M
2022-10-26 161.11 164.10 161.11 163.50 10.6M
2022-10-25 156.50 163.00 156.50 162.70 2.3M
2022-10-24 160.30 160.50 157.90 158.70 1.7M
2022-10-21 155.10 157.40 154.60 157.20 1.7M
2022-10-20 157.00 160.10 156.30 158.30 13.6M
2022-10-19 156.30 160.90 156.30 159.40 2.4M
2022-10-18 160.00 163.40 159.87 160.20 2.6M
2022-10-17 154.80 161.90 153.00 160.30 3.5M
2022-10-14 157.10 157.10 153.00 153.10 2.9M
2022-10-13 151.40 154.20 148.90 153.40 2.4M
2022-10-12 151.00 153.80 149.60 149.60 2.6M
2022-10-11 152.50 155.00 152.50 153.20 2.5M
2022-10-10 153.10 154.80 153.10 154.70 1.6M
2022-10-07 160.00 160.00 153.90 154.30 1.9M
2022-10-06 160.00 160.00 155.40 156.50 2.4M
2022-10-05 155.00 159.30 155.00 159.10 4.8M
2022-10-04 160.00 160.00 157.10 158.70 1.9M
2022-10-03 155.90 158.10 155.10 156.90 2.3M
2022-09-30 155.30 159.72 154.20 156.30 3.5M
2022-09-29 155.00 158.61 153.60 156.60 3.2M
2022-09-28 155.50 159.40 155.50 157.90 3.4M
2022-09-27 158.80 161.80 157.47 158.90 4.2M
2022-09-26 155.70 160.30 155.70 158.80 1.8M
2022-09-23 166.30 166.30 158.50 159.30 2.7M
2022-09-22 162.10 164.60 162.10 164.60 1.7M
2022-09-21 163.00 165.00 162.20 164.70 14.2M
2022-09-20 160.00 164.70 160.00 162.00 2.9M
2022-09-16 163.20 164.30 161.40 161.60 11.0M
2022-09-15 165.20 166.34 162.80 163.60 2.5M
2022-09-14 170.90 172.00 163.50 165.00 2.6M
2022-09-13 166.00 172.52 166.00 171.50 2.8M
2022-09-12 174.70 179.10 167.08 168.00 4.7M
2022-09-09 178.90 180.89 176.20 180.20 2.1M
2022-09-08 179.80 179.80 175.20 179.00 2.6M
2022-09-07 177.10 177.50 171.90 176.00 1.8M
2022-09-06 176.30 178.90 173.00 173.70 2.3M
2022-09-05 175.30 176.58 173.10 176.30 2.2M
2022-09-02 168.10 176.90 168.10 176.10 6.1M
2022-09-01 174.40 174.60 170.50 170.70 2.3M
2022-08-31 180.90 180.90 174.80 175.10 2.1M
2022-08-30 175.00 180.40 175.00 176.30 1.8M
2022-08-26 181.00 181.00 175.10 175.30 1.7M
2022-08-25 176.98 180.10 175.30 175.90 1.6M
2022-08-24 175.00 182.30 175.00 178.00 3.1M
2022-08-23 179.53 182.40 177.00 178.90 2.6M
2022-08-22 178.00 181.50 177.60 180.20 1.2M
2022-08-19 177.00 181.70 177.00 180.30 2.1M
2022-08-18 175.00 179.70 175.00 178.70 2.1M
2022-08-17 178.00 178.00 175.70 176.10 1.7M
2022-08-16 179.70 179.70 174.30 175.40 1.8M
2022-08-15 177.80 178.03 175.10 175.20 1.3M
2022-08-12 173.00 177.90 173.00 176.60 1.7M
2022-08-11 177.70 178.20 175.80 176.30 2.4M
2022-08-10 173.00 178.20 173.00 176.70 2.0M
2022-08-09 174.90 175.60 173.55 175.60 1.8M
2022-08-08 175.30 177.60 172.50 174.80 2.4M
2022-08-05 187.90 190.02 170.70 174.80 4.3M
2022-08-04 199.00 199.00 183.10 183.20 4.1M
2022-08-03 189.00 190.90 183.00 185.00 8.0M
2022-08-02 186.80 189.10 186.50 186.70 5.5M
2022-08-01 185.00 188.10 185.00 188.10 2.0M
2022-07-29 190.00 190.32 187.50 188.30 2.7M
2022-07-28 186.40 187.72 185.48 187.70 2.2M
2022-07-27 185.30 186.40 185.30 185.70 2.4M
2022-07-26 187.50 187.50 184.30 185.90 2.3M
2022-07-25 180.40 188.70 180.40 186.80 8.2M
2022-07-22 180.90 185.20 180.50 182.40 4.6M
2022-07-21 182.50 186.10 181.60 185.10 6.3M
2022-07-20 180.10 183.20 180.10 181.70 3.5M
2022-07-19 182.30 182.30 179.50 182.00 1.8M
2022-07-18 178.40 180.40 177.60 180.30 1.5M
2022-07-15 179.00 179.00 174.70 177.80 2.9M
2022-07-14 178.00 178.00 174.50 175.20 2.3M
2022-07-13 178.00 178.00 174.30 175.30 2.8M
2022-07-12 177.20 177.60 174.38 177.60 5.7M
2022-07-11 174.40 174.80 173.30 174.80 3.1M
2022-07-08 178.00 178.00 174.00 174.70 2.4M
2022-07-07 175.53 177.30 174.40 174.60 3.8M
2022-07-06 174.30 174.30 172.00 174.00 2.7M
2022-07-05 177.00 177.00 170.70 170.70 2.4M
2022-07-04 174.90 176.20 172.70 174.60 3.1M
2022-07-01 175.00 175.00 171.20 172.50 2.2M
2022-06-30 175.00 175.70 171.70 174.20 3.0M
2022-06-29 178.00 179.70 176.70 177.40 3.7M
2022-06-28 179.00 179.00 175.30 177.70 3.3M
2022-06-27 172.60 175.30 170.50 174.30 9.1M
2022-06-24 169.00 171.10 169.00 171.10 2.6M
2022-06-23 169.20 173.54 169.20 169.20 2.9M
2022-06-22 173.20 174.00 169.70 173.00 8.3M
2022-06-21 175.70 175.70 171.60 172.30 2.7M
2022-06-20 170.80 174.00 170.80 172.50 2.3M
2022-06-17 171.40 173.30 168.80 173.00 7.9M
2022-06-16 171.00 172.80 168.30 170.30 4.9M
2022-06-15 177.00 177.00 171.60 171.90 3.6M
2022-06-14 173.50 177.20 172.60 174.50 3.6M
2022-06-13 176.90 177.50 174.10 175.90 3.3M
2022-06-10 186.00 186.00 177.80 178.60 6.7M
2022-06-09 184.80 184.80 181.20 183.80 4.3M
2022-06-08 183.30 183.30 180.50 182.70 2.9M
2022-06-07 177.00 181.80 177.00 181.80 5.6M
2022-06-06 182.00 182.50 178.10 180.00 7.4M
2022-06-01 177.30 181.50 177.30 178.90 5.5M
2022-05-31 175.30 178.00 175.30 176.20 3.2M
2022-05-30 174.90 176.28 171.30 175.30 2.6M
2022-05-27 168.30 174.90 167.50 173.90 6.2M
2022-05-26 163.50 168.50 162.46 167.70 13.3M
2022-05-25 154.40 154.70 152.40 152.80 2.6M
2022-05-24 152.70 154.20 151.90 153.50 3.2M
2022-05-23 148.10 153.10 148.10 152.80 2.4M
2022-05-20 146.30 152.80 146.30 151.70 17.9M
2022-05-19 146.40 150.60 146.40 150.10 2.7M
2022-05-18 150.40 150.90 149.10 150.00 1.6M
2022-05-17 149.24 150.00 148.71 149.80 1.9M
2022-05-16 149.40 150.00 147.90 149.50 3.9M
2022-05-13 148.70 149.60 147.90 148.00 2.0M
2022-05-12 147.60 148.40 146.10 147.40 2.9M
2022-05-11 146.80 151.60 146.80 151.10 7.2M
2022-05-10 149.00 152.00 148.50 150.30 2.6M
2022-05-09 146.60 149.70 146.60 148.40 2.4M
2022-05-06 148.60 151.30 148.40 150.30 3.8M
2022-05-05 154.00 154.40 152.00 152.40 1.4M
2022-05-04 148.30 154.80 148.30 152.60 1.7M
2022-05-03 151.20 153.70 150.48 153.10 2.3M
2022-04-29 155.00 155.00 151.40 152.10 2.3M
2022-04-28 151.70 153.50 151.30 151.30 2.4M
2022-04-27 153.30 153.30 149.50 151.50 1.8M
2022-04-26 153.90 153.90 149.10 149.70 2.3M
2022-04-25 147.10 150.50 147.10 150.00 10.8M
2022-04-22 148.60 151.50 147.90 150.50 1.7M
2022-04-21 150.50 151.70 149.50 149.50 8.2M
2022-04-20 146.30 150.60 146.30 149.50 2.3M
2022-04-19 151.90 151.90 149.20 149.80 2.0M
2022-04-14 151.90 151.90 148.60 150.40 1.8M
2022-04-13 148.00 152.20 147.70 150.00 2.9M
2022-04-12 144.60 148.60 144.60 148.10 3.7M
2022-04-11 145.20 147.80 145.20 146.70 2.1M
2022-04-08 142.50 147.70 142.50 146.90 1.9M
2022-04-07 144.90 147.50 144.90 146.50 3.3M
2022-04-06 146.40 147.60 145.70 145.70 2.6M
2022-04-05 146.00 147.50 144.80 145.60 3.0M
2022-04-04 142.70 146.60 142.70 145.30 1.8M
2022-04-01 147.90 147.90 145.20 145.60 2.9M
2022-03-31 146.10 146.10 143.80 144.10 4.2M
2022-03-30 146.20 146.50 141.74 143.80 4.7M
2022-03-29 145.40 147.80 144.80 145.90 2.3M
2022-03-28 142.60 146.10 141.70 145.00 1.9M
2022-03-25 136.80 142.50 136.80 142.00 1.7M
2022-03-24 137.40 140.80 137.40 139.80 3.9M
2022-03-23 137.70 139.30 136.50 139.30 2.5M
2022-03-22 137.00 138.90 137.00 137.80 5.7M
2022-03-21 137.40 138.70 136.70 138.20 1.0M
2022-03-18 134.60 137.20 134.60 137.10 3.5M
2022-03-17 138.00 138.60 135.70 136.50 1.9M
2022-03-16 137.00 137.10 134.30 136.10 4.3M
2022-03-15 133.60 134.20 131.80 133.30 1.3M
2022-03-14 132.00 135.00 130.70 134.40 1.9M
2022-03-11 129.30 131.70 128.20 130.20 1.3M
2022-03-10 129.00 131.50 129.00 129.30 1.9M
2022-03-09 123.60 130.00 123.60 129.70 11.0M
2022-03-08 120.70 124.40 120.20 122.80 3.3M
2022-03-07 122.40 124.50 118.90 121.20 4.0M
2022-03-04 136.90 136.90 124.60 124.60 5.8M
2022-03-03 136.90 138.30 135.17 135.40 2.8M
2022-03-02 134.00 138.10 133.10 138.00 3.4M
2022-03-01 131.90 133.94 130.70 133.00 3.4M
2022-02-28 126.30 133.00 125.30 133.00 5.3M
2022-02-25 124.40 126.90 122.10 126.30 2.8M
2022-02-24 124.20 129.10 121.10 121.90 3.7M
2022-02-23 126.00 127.70 125.60 126.00 1.5M
2022-02-22 124.90 126.70 124.90 126.40 1.7M
2022-02-21 127.30 130.30 126.40 126.40 1.2M
2022-02-18 128.80 128.80 126.60 127.10 1.2M
2022-02-17 128.50 128.50 126.40 126.60 2.2M
2022-02-16 128.50 129.00 126.30 126.90 3.1M
2022-02-15 127.00 128.50 126.60 128.50 3.4M
2022-02-14 127.70 129.90 126.80 128.30 1.7M
2022-02-11 130.70 132.29 130.30 131.10 1.0M
2022-02-10 132.80 133.10 130.80 131.80 2.6M
2022-02-09 132.30 134.10 132.10 133.10 1.3M
2022-02-08 131.60 131.80 129.90 131.10 1.5M
2022-02-07 133.00 133.32 130.10 130.70 1.3M
2022-02-04 137.20 137.20 132.50 132.50 1.4M
2022-02-03 135.80 137.12 135.80 136.40 2.5M
2022-02-02 137.00 137.80 135.69 137.10 1.4M
2022-02-01 133.90 137.00 133.90 135.50 2.9M
2022-01-31 132.32 135.20 132.10 133.80 1.8M
2022-01-28 131.90 135.30 131.80 132.10 2.7M
2022-01-27 131.60 134.70 131.40 134.30 1.0M
2022-01-26 134.20 134.20 131.90 132.60 2.0M
2022-01-25 131.90 133.60 131.20 132.90 1.7M
2022-01-24 134.10 135.60 131.30 131.40 2.3M
2022-01-21 135.90 136.40 134.70 135.70 0.9M
2022-01-20 137.00 137.80 136.50 136.90 1.0M
2022-01-19 137.80 138.89 136.80 137.70 1.0M
2022-01-18 136.60 138.80 134.95 138.60 2.4M
2022-01-17 137.20 137.20 135.60 135.80 1.2M
2022-01-14 135.60 137.50 135.60 136.10 1.2M
2022-01-13 136.00 137.66 135.50 136.80 1.0M
2022-01-12 137.00 138.30 135.80 136.20 1.0M
2022-01-11 140.00 140.00 136.30 137.90 1.3M
2022-01-10 134.60 138.50 134.60 138.00 1.7M
2022-01-07 138.70 138.70 137.40 138.70 1.1M
2022-01-06 137.60 138.80 136.80 138.80 2.4M
2022-01-05 139.80 139.90 138.20 139.30 1.0M
2022-01-04 136.20 139.60 135.30 139.30 2.5M