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
2023-12-29 161.50 163.80 160.77 162.10 0.5M
2023-12-28 158.20 162.90 158.20 161.90 0.8M
2023-12-27 161.60 164.00 161.60 162.70 1.3M
2023-12-22 161.30 162.00 158.80 161.90 0.7M
2023-12-21 155.80 160.00 155.80 160.00 0.8M
2023-12-20 160.70 160.70 158.50 159.70 2.0M
2023-12-19 155.00 159.80 155.00 159.00 0.9M
2023-12-18 159.00 159.11 156.30 158.50 1.2M
2023-12-15 162.00 163.50 157.80 157.90 4.7M
2023-12-14 158.80 164.30 157.80 162.00 3.5M
2023-12-13 158.70 158.70 154.60 155.30 1.7M
2023-12-12 155.00 158.30 154.70 155.00 1.6M
2023-12-11 160.00 160.00 157.40 157.80 1.2M
2023-12-08 158.60 159.40 157.00 158.80 1.0M
2023-12-07 158.70 159.01 157.16 159.00 0.9M
2023-12-06 157.10 159.80 157.10 158.70 3.3M
2023-12-05 155.60 158.90 155.60 158.70 1.8M
2023-12-04 159.00 160.30 157.30 157.70 1.2M
2023-12-01 155.60 158.70 155.60 158.20 1.2M
2023-11-30 155.60 158.00 155.60 156.40 3.7M
2023-11-29 157.10 158.50 156.22 157.20 0.5M
2023-11-28 155.60 157.70 155.60 157.10 3.9M
2023-11-27 157.50 159.80 157.40 158.00 1.0M
2023-11-24 159.00 159.00 156.30 158.00 1.0M
2023-11-23 155.60 157.80 155.60 156.60 7.4M
2023-11-22 157.30 157.30 152.70 156.30 1.7M
2023-11-21 152.30 156.80 152.30 154.30 0.9M
2023-11-20 154.00 156.40 152.50 156.10 1.4M
2023-11-17 153.90 153.90 150.00 153.00 1.6M
2023-11-16 151.40 152.70 149.90 150.00 1.1M
2023-11-15 155.60 155.60 151.20 151.90 1.5M
2023-11-14 150.00 152.80 150.00 152.00 2.0M
2023-11-13 149.70 152.10 148.70 151.30 2.3M
2023-11-10 151.00 151.00 149.20 150.00 0.9M
2023-11-09 150.00 151.30 148.40 150.90 8.8M
2023-11-08 142.00 148.60 142.00 147.70 1.7M
2023-11-07 141.50 145.80 141.50 144.20 0.8M
2023-11-06 149.00 149.00 143.70 144.80 1.1M
2023-11-03 149.00 149.00 146.50 146.80 1.4M
2023-11-02 146.60 147.10 144.60 146.60 1.7M
2023-11-01 143.90 144.60 141.10 143.00 1.9M
2023-10-31 142.90 144.60 141.80 143.00 1.4M
2023-10-30 141.10 143.40 138.80 142.30 1.6M
2023-10-27 138.00 142.20 138.00 141.00 1.1M
2023-10-26 140.40 141.50 139.30 140.20 1.3M
2023-10-25 138.20 142.50 138.20 140.80 1.1M
2023-10-24 143.50 144.70 141.20 141.30 1.2M
2023-10-23 143.00 144.90 140.00 143.50 1.9M
2023-10-20 140.10 142.70 140.00 140.80 3.2M
2023-10-19 143.00 145.40 140.10 141.70 1.3M
2023-10-18 147.30 147.30 144.90 145.70 1.1M
2023-10-17 148.00 148.00 144.70 147.30 1.0M
2023-10-16 142.10 145.70 142.10 145.10 1.2M
2023-10-13 143.00 145.20 143.00 143.80 1.2M
2023-10-12 147.70 147.70 144.50 144.50 1.2M
2023-10-11 143.00 146.40 143.00 144.80 1.2M
2023-10-10 142.10 146.00 142.10 145.70 1.4M
2023-10-09 141.80 144.00 141.80 143.00 1.8M
2023-10-06 138.77 143.00 138.00 142.70 1.1M
2023-10-05 142.40 142.40 138.80 140.40 0.9M
2023-10-04 140.80 141.70 138.10 139.00 2.1M
2023-10-03 142.00 144.40 140.50 141.40 1.6M
2023-10-02 149.50 149.90 143.50 144.80 1.6M
2023-09-29 148.00 150.40 147.20 149.00 3.7M
2023-09-28 148.70 148.70 143.80 147.30 1.5M
2023-09-27 144.00 148.10 144.00 145.20 1.1M
2023-09-26 152.30 152.30 146.60 147.30 1.4M
2023-09-25 147.30 149.80 147.30 147.90 4.3M
2023-09-22 150.00 150.70 148.40 150.60 1.4M
2023-09-21 147.40 149.70 147.00 149.70 1.4M
2023-09-20 149.30 149.30 146.80 147.80 2.9M
2023-09-19 153.50 153.50 147.10 147.20 1.1M
2023-09-18 148.90 152.90 148.90 150.00 0.7M
2023-09-15 153.00 153.00 151.50 152.40 4.1M
2023-09-14 150.50 151.30 147.50 151.30 1.8M
2023-09-13 145.50 148.30 145.00 148.10 1.5M
2023-09-12 150.90 150.90 147.80 149.90 0.9M
2023-09-11 150.30 150.40 148.00 149.00 0.8M
2023-09-08 153.00 153.00 148.98 149.80 0.7M
2023-09-07 149.00 151.70 149.00 150.40 1.5M
2023-09-06 151.40 153.50 150.00 152.70 1.5M
2023-09-05 154.40 154.40 148.70 151.90 1.1M
2023-09-04 153.20 153.40 150.50 150.50 0.8M
2023-09-01 156.00 156.00 152.30 152.30 0.9M
2023-08-31 156.40 156.40 152.40 152.90 1.6M
2023-08-30 155.20 155.20 151.30 153.00 1.1M
2023-08-29 152.30 153.00 149.50 153.00 2.0M
2023-08-25 151.30 151.30 148.00 148.40 1.2M
2023-08-24 144.70 150.10 144.70 148.60 0.6M
2023-08-23 146.80 149.00 146.20 148.60 1.2M
2023-08-22 145.60 147.30 144.50 146.70 1.2M
2023-08-21 148.30 148.50 145.30 145.30 3.0M
2023-08-18 153.20 153.20 147.40 148.10 1.3M
2023-08-17 150.80 151.35 149.00 149.60 0.9M
2023-08-16 152.00 154.70 150.50 152.30 2.9M
2023-08-15 152.90 154.00 152.30 153.40 0.9M
2023-08-14 152.00 154.00 152.00 153.30 1.4M
2023-08-11 152.60 155.30 152.60 153.80 1.1M
2023-08-10 158.10 159.50 154.10 156.10 1.8M
2023-08-09 158.80 158.80 155.00 156.50 1.0M
2023-08-08 154.30 156.60 154.00 155.70 1.6M
2023-08-07 161.40 161.40 153.70 155.20 1.5M
2023-08-04 162.30 162.44 156.30 157.70 5.1M
2023-08-03 157.90 161.80 155.30 161.50 2.9M
2023-08-02 154.30 156.90 154.20 155.20 2.6M
2023-08-01 155.50 157.30 154.80 157.20 2.7M
2023-07-31 159.40 159.40 154.80 155.30 2.4M
2023-07-28 159.00 159.00 155.00 156.10 1.6M
2023-07-27 159.60 161.80 157.80 158.70 1.5M
2023-07-26 161.00 161.00 157.70 159.10 2.9M
2023-07-25 156.00 160.60 156.00 158.60 2.2M
2023-07-24 158.90 159.10 157.20 158.30 2.6M
2023-07-21 159.70 159.92 157.90 158.30 2.8M
2023-07-20 160.00 160.50 158.00 158.20 1.3M
2023-07-19 158.00 159.80 157.30 158.80 3.0M
2023-07-18 158.00 158.00 153.00 156.50 2.3M
2023-07-17 158.00 158.00 153.90 154.00 2.0M
2023-07-14 155.00 157.80 154.00 156.60 2.9M
2023-07-13 157.40 157.40 154.00 155.60 4.0M
2023-07-12 152.10 156.40 151.70 156.00 3.3M
2023-07-11 152.00 154.10 150.74 152.40 2.3M
2023-07-10 148.80 153.20 148.80 152.80 1.7M
2023-07-07 154.00 154.00 150.10 152.40 1.3M
2023-07-06 153.00 154.50 151.30 151.30 1.8M
2023-07-05 155.00 156.80 153.30 153.60 2.1M
2023-07-04 155.00 158.80 155.00 157.30 1.1M
2023-07-03 153.50 158.30 153.50 157.20 2.4M
2023-06-30 157.60 157.60 151.00 155.70 6.8M
2023-06-29 148.00 160.90 148.00 154.50 5.5M
2023-06-28 140.10 142.30 137.80 142.30 2.8M
2023-06-27 140.50 140.50 136.50 137.50 2.4M
2023-06-26 135.30 137.91 135.30 136.90 2.0M
2023-06-23 137.50 138.00 136.00 137.20 1.8M
2023-06-22 139.60 139.60 136.00 137.20 3.2M
2023-06-21 140.60 141.50 138.90 138.90 3.0M
2023-06-20 142.00 143.00 140.50 140.50 1.2M
2023-06-19 144.20 144.20 140.70 142.30 1.4M
2023-06-16 144.00 144.00 140.40 141.10 7.5M
2023-06-15 141.00 141.00 139.90 141.00 2.0M
2023-06-14 141.60 142.10 139.11 141.00 2.5M
2023-06-13 139.40 143.70 139.40 141.80 1.3M
2023-06-12 144.40 144.50 141.60 143.10 1.4M
2023-06-09 139.10 144.20 139.10 143.80 1.4M
2023-06-08 141.50 143.80 141.50 142.80 3.2M
2023-06-07 140.80 144.80 140.80 142.60 2.4M
2023-06-06 144.20 145.20 142.90 143.50 5.7M
2023-06-05 146.20 147.00 144.30 144.60 2.1M
2023-06-02 144.70 146.00 144.30 145.80 1.3M
2023-06-01 142.60 145.30 141.98 144.80 3.4M
2023-05-31 142.80 144.40 142.50 142.90 6.8M
2023-05-30 145.70 145.80 143.70 143.90 6.5M
2023-05-26 147.80 147.80 144.94 145.60 2.9M
2023-05-25 146.60 146.90 145.10 145.80 3.6M
2023-05-24 147.20 147.40 146.00 147.00 3.9M
2023-05-23 146.00 148.20 146.00 147.70 2.4M
2023-05-22 147.50 149.10 146.40 147.30 9.0M
2023-05-19 148.30 149.70 147.40 149.10 2.7M
2023-05-18 149.50 151.24 148.90 148.90 2.6M
2023-05-17 149.90 150.80 149.40 149.40 4.1M
2023-05-16 147.50 152.20 147.50 150.30 3.9M
2023-05-15 150.50 151.70 150.50 151.50 2.9M
2023-05-12 149.00 150.20 148.90 150.20 4.0M
2023-05-11 149.00 150.90 148.20 148.70 9.8M
2023-05-10 150.76 152.60 148.80 151.10 4.7M
2023-05-09 150.60 152.10 150.00 151.70 4.9M
2023-05-05 150.10 152.50 149.50 150.60 5.5M
2023-05-04 156.00 156.00 151.80 151.80 7.0M
2023-05-03 153.70 154.40 152.70 154.00 1.8M
2023-05-02 151.70 154.10 151.50 153.60 3.7M
2023-04-28 155.00 155.00 150.70 152.10 2.7M
2023-04-27 153.00 153.40 151.20 152.50 2.2M
2023-04-26 153.00 153.50 150.50 152.10 5.8M
2023-04-25 152.00 153.70 152.00 153.20 1.7M
2023-04-24 150.30 154.10 150.30 153.60 1.2M
2023-04-21 152.40 155.30 152.40 154.00 1.9M
2023-04-20 150.10 153.70 150.10 153.50 5.0M
2023-04-19 152.60 154.10 152.60 152.80 4.3M
2023-04-18 153.10 154.50 153.10 154.00 1.1M
2023-04-17 155.00 155.00 153.40 153.60 2.6M
2023-04-14 155.00 155.00 153.40 154.00 2.6M
2023-04-13 154.00 154.30 153.20 154.00 3.2M
2023-04-12 151.90 154.10 151.90 153.30 3.9M
2023-04-11 150.10 154.50 150.10 152.80 5.3M
2023-04-06 150.00 153.00 150.00 152.10 5.5M
2023-04-05 153.80 154.20 150.70 150.90 6.1M
2023-04-04 156.00 156.00 153.80 153.80 5.3M
2023-04-03 156.00 156.00 152.90 154.60 7.7M
2023-03-31 151.40 155.70 151.40 153.40 6.0M
2023-03-30 156.00 156.00 154.40 154.50 2.5M
2023-03-29 152.30 155.20 151.47 154.00 5.7M
2023-03-28 155.70 155.70 152.40 153.80 5.0M
2023-03-27 154.40 155.80 153.49 154.30 4.7M
2023-03-24 154.30 154.30 151.20 153.10 7.1M
2023-03-23 154.70 155.70 153.68 153.80 4.0M
2023-03-22 152.40 156.00 152.10 154.90 7.7M
2023-03-21 150.90 155.70 150.90 154.70 5.4M
2023-03-20 150.70 151.60 148.40 150.30 5.2M
2023-03-17 152.10 154.70 150.60 150.60 11.1M
2023-03-16 152.10 154.40 150.70 152.80 4.8M
2023-03-15 150.50 153.90 148.10 150.00 6.5M
2023-03-14 152.10 153.30 149.80 153.30 4.9M
2023-03-13 161.60 161.60 151.60 151.60 4.9M
2023-03-10 155.80 159.30 155.30 158.40 4.8M
2023-03-09 160.30 160.80 158.80 158.80 3.2M
2023-03-08 159.00 161.10 157.90 160.00 3.8M
2023-03-07 160.90 162.00 159.40 160.00 4.0M
2023-03-06 161.50 162.60 159.61 160.80 3.0M
2023-03-03 165.00 165.00 161.50 162.00 3.0M
2023-03-02 160.00 163.60 158.70 162.10 5.6M
2023-03-01 159.00 164.30 156.66 163.70 4.6M
2023-02-28 154.30 158.60 154.00 156.00 6.7M
2023-02-27 152.80 152.80 148.90 149.00 2.7M
2023-02-24 149.40 150.80 148.90 149.20 1.9M
2023-02-23 152.00 152.80 150.00 150.20 2.7M
2023-02-22 152.18 155.60 148.50 151.80 4.0M
2023-02-21 153.80 154.50 151.90 153.40 2.5M
2023-02-20 147.60 153.70 147.60 152.90 9.1M
2023-02-17 146.60 151.20 146.40 150.50 1.9M
2023-02-16 150.00 150.00 147.40 148.20 1.6M
2023-02-15 147.90 149.50 146.40 149.00 6.4M
2023-02-14 150.50 152.00 148.80 149.10 1.3M
2023-02-13 152.20 153.30 151.50 151.50 1.0M
2023-02-10 153.80 153.80 150.50 152.00 1.0M
2023-02-09 155.00 155.00 151.80 152.60 1.2M
2023-02-08 147.50 154.20 147.50 152.70 2.3M
2023-02-07 148.20 152.20 147.90 148.60 2.2M
2023-02-06 153.00 153.00 149.50 152.30 3.0M
2023-02-03 145.50 149.80 145.50 149.00 1.8M
2023-02-02 145.40 148.90 145.40 148.00 1.7M
2023-02-01 145.20 149.90 145.20 146.30 3.5M
2023-01-31 149.20 152.00 145.10 145.90 3.1M
2023-01-30 154.70 154.70 149.80 153.00 1.3M
2023-01-27 153.70 154.40 151.90 152.00 1.4M
2023-01-26 153.00 155.20 153.00 153.40 1.7M
2023-01-25 154.30 154.70 152.60 153.00 2.4M
2023-01-24 155.10 157.60 153.30 153.50 2.4M
2023-01-23 150.00 157.20 150.00 156.60 4.2M
2023-01-20 153.60 153.60 150.80 152.60 6.0M
2023-01-19 155.60 155.60 151.30 152.90 2.7M
2023-01-18 151.00 154.80 151.00 151.70 3.0M
2023-01-17 154.00 154.30 151.80 152.80 3.9M
2023-01-16 155.00 155.00 152.40 153.50 2.0M
2023-01-13 155.60 155.60 153.00 153.30 2.0M
2023-01-12 155.90 155.90 152.95 153.50 2.2M
2023-01-11 154.30 154.80 152.90 152.90 2.2M
2023-01-10 154.60 155.10 153.80 153.90 2.1M
2023-01-09 158.80 158.80 154.80 154.80 2.4M
2023-01-06 160.00 160.00 155.10 156.30 1.6M
2023-01-05 155.80 157.52 155.20 156.30 2.1M
2023-01-04 159.60 159.60 154.40 157.20 1.8M
2023-01-03 154.80 157.90 154.50 156.00 2.8M