SIG Plc

SHI
🏛️ 英国 →
9.33
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 33.75 33.75 33.20 33.40 0.1M
2023-12-28 33.88 34.40 32.45 33.50 0.4M
2023-12-27 34.50 34.50 33.00 34.25 0.1M
2023-12-22 34.17 34.17 33.25 34.05 0.1M
2023-12-21 33.01 34.00 32.94 33.70 0.2M
2023-12-20 34.00 34.35 33.09 34.35 0.7M
2023-12-19 34.00 34.00 32.80 33.00 0.2M
2023-12-18 33.00 33.90 32.05 33.60 0.8M
2023-12-15 30.95 33.40 30.40 32.80 1.8M
2023-12-14 29.75 31.00 28.85 30.85 0.8M
2023-12-13 30.60 30.60 29.62 30.35 1.0M
2023-12-12 30.40 30.40 29.15 30.40 1.0M
2023-12-11 28.30 30.45 28.30 29.40 0.7M
2023-12-08 30.70 30.70 28.83 29.70 0.3M
2023-12-07 30.25 30.25 29.00 29.45 0.5M
2023-12-06 29.50 30.30 28.69 30.25 0.5M
2023-12-05 29.30 29.30 28.47 29.30 0.2M
2023-12-04 29.20 29.70 28.50 29.20 0.4M
2023-12-01 28.20 29.10 28.20 29.00 13.0M
2023-11-30 29.80 30.00 28.35 28.40 1.1M
2023-11-29 29.20 30.65 28.65 30.50 0.7M
2023-11-28 29.13 29.45 28.80 29.25 0.6M
2023-11-27 29.35 29.70 28.75 29.40 0.2M
2023-11-24 29.25 29.30 28.70 29.30 0.3M
2023-11-23 28.25 30.05 28.25 29.05 0.4M
2023-11-22 28.62 28.62 28.20 28.60 0.3M
2023-11-21 28.21 28.95 27.70 28.60 0.4M
2023-11-20 28.00 29.45 28.00 28.45 0.2M
2023-11-17 28.00 29.55 28.00 29.05 0.4M
2023-11-16 30.00 30.50 29.15 29.20 0.8M
2023-11-15 30.05 30.60 29.60 29.80 1.5M
2023-11-14 27.40 30.70 27.40 30.10 0.8M
2023-11-13 27.50 28.50 27.50 28.30 0.5M
2023-11-10 28.60 28.60 28.05 28.45 0.6M
2023-11-09 28.45 28.90 28.30 28.65 0.6M
2023-11-08 29.00 29.05 28.40 28.65 0.4M
2023-11-07 27.85 29.00 27.50 28.55 9.0M
2023-11-06 28.60 28.60 27.70 28.00 0.8M
2023-11-03 28.11 28.95 27.65 28.50 1.3M
2023-11-02 27.95 28.90 26.75 28.25 0.5M
2023-11-01 27.45 28.45 26.55 27.90 0.7M
2023-10-31 27.25 27.60 26.30 27.20 0.9M
2023-10-30 26.95 28.25 26.95 27.10 0.7M
2023-10-27 27.10 27.60 26.88 27.60 1.5M
2023-10-26 28.00 28.50 27.30 27.55 0.8M
2023-10-25 28.92 28.92 28.05 28.40 0.4M
2023-10-24 29.00 29.00 28.50 28.70 0.6M
2023-10-23 28.90 29.30 27.70 28.95 0.5M
2023-10-20 30.00 30.00 29.00 29.00 2.9M
2023-10-19 30.05 30.75 30.05 30.35 0.2M
2023-10-18 32.17 32.17 30.30 30.75 0.7M
2023-10-17 31.20 32.00 31.20 31.35 0.3M
2023-10-16 31.93 32.20 31.22 31.60 0.4M
2023-10-13 29.44 32.50 29.44 32.45 2.6M
2023-10-12 29.50 31.30 25.35 31.00 3.2M
2023-10-11 34.95 35.40 33.95 34.00 8.0M
2023-10-10 33.85 35.65 33.85 35.60 0.3M
2023-10-09 34.15 34.95 34.10 34.65 1.0M
2023-10-06 34.45 35.70 34.40 34.65 0.4M
2023-10-05 34.71 35.60 34.34 35.10 0.2M
2023-10-04 35.05 35.25 34.20 35.20 0.7M
2023-10-03 35.18 35.50 33.90 35.00 0.7M
2023-10-02 35.67 36.75 35.50 35.50 0.3M
2023-09-29 36.25 36.46 35.20 36.05 0.6M
2023-09-28 36.90 36.90 34.85 35.75 0.7M
2023-09-27 37.70 37.70 36.35 36.45 0.5M
2023-09-26 38.20 39.36 37.50 37.55 0.4M
2023-09-25 37.70 38.20 35.70 38.00 0.9M
2023-09-22 36.20 38.50 36.20 37.70 0.8M
2023-09-21 35.49 37.70 35.49 37.45 1.7M
2023-09-20 34.80 36.90 34.80 36.35 0.3M
2023-09-19 36.42 36.60 35.55 36.35 0.4M
2023-09-18 36.55 37.40 36.30 36.80 0.5M
2023-09-15 35.85 36.95 34.65 36.95 1.1M
2023-09-14 33.50 36.35 33.50 36.35 0.6M
2023-09-13 34.30 35.20 34.30 35.05 0.8M
2023-09-12 33.55 35.00 33.55 35.00 0.4M
2023-09-11 33.50 35.35 33.50 34.60 0.2M
2023-09-08 33.80 35.00 33.80 35.00 0.3M
2023-09-07 33.50 34.15 33.50 34.15 0.2M
2023-09-06 34.49 34.70 33.60 34.45 0.6M
2023-09-05 33.55 34.55 33.55 34.15 0.4M
2023-09-04 34.10 35.40 34.10 34.75 1.2M
2023-09-01 34.06 35.15 34.00 34.95 0.7M
2023-08-31 33.95 34.20 33.70 33.70 0.7M
2023-08-30 34.21 34.60 33.82 34.20 0.4M
2023-08-29 32.00 35.00 32.00 34.60 0.7M
2023-08-25 32.50 33.55 32.20 32.80 0.4M
2023-08-24 32.07 33.55 32.07 32.85 0.6M
2023-08-23 31.50 32.40 31.50 32.25 0.3M
2023-08-22 32.00 32.10 31.60 32.00 0.3M
2023-08-21 32.80 32.80 31.60 31.65 0.6M
2023-08-18 34.50 34.50 32.45 32.45 0.3M
2023-08-17 32.77 33.25 32.65 33.05 0.5M
2023-08-16 33.39 34.65 32.55 33.20 0.4M
2023-08-15 33.90 34.61 33.60 34.50 1.7M
2023-08-14 34.00 34.20 32.55 33.65 1.3M
2023-08-11 33.00 33.85 32.63 32.90 2.2M
2023-08-10 30.90 33.25 30.90 32.90 1.3M
2023-08-09 30.00 31.70 29.82 30.95 2.3M
2023-08-08 28.15 30.00 28.15 29.80 1.5M
2023-08-07 28.36 28.55 28.15 28.55 0.4M
2023-08-04 28.16 28.60 28.06 28.60 0.3M
2023-08-03 28.75 28.75 28.10 28.30 0.4M
2023-08-02 28.52 29.00 28.36 28.65 0.3M
2023-08-01 28.39 29.10 28.39 28.95 0.7M
2023-07-31 28.15 30.05 28.15 28.95 1.1M
2023-07-28 29.43 29.70 27.85 29.10 0.7M
2023-07-27 29.45 29.90 29.45 29.70 0.7M
2023-07-26 29.60 29.96 29.35 29.70 1.2M
2023-07-25 29.90 30.00 29.55 29.80 0.4M
2023-07-24 30.00 30.50 29.50 29.80 0.6M
2023-07-21 31.29 31.29 30.30 30.55 0.4M
2023-07-20 30.75 32.70 30.75 31.40 0.6M
2023-07-19 30.00 32.50 30.00 31.40 4.0M
2023-07-18 30.35 30.50 29.65 29.70 1.1M
2023-07-17 30.57 30.75 29.30 30.35 0.4M
2023-07-14 31.78 31.78 30.25 30.50 1.7M
2023-07-13 30.05 31.95 30.05 31.65 1.3M
2023-07-12 29.80 30.50 29.40 30.35 1.5M
2023-07-11 28.35 29.85 28.35 29.60 1.0M
2023-07-10 28.58 29.05 28.28 28.95 0.7M
2023-07-07 28.88 28.88 28.00 28.80 2.9M
2023-07-06 29.65 30.45 28.70 28.80 3.2M
2023-07-05 32.00 32.00 29.60 29.60 11.6M
2023-07-04 34.70 34.70 33.70 34.50 1.2M
2023-07-03 33.05 35.50 33.05 34.50 0.5M
2023-06-30 34.50 35.25 34.29 34.65 1.8M
2023-06-29 34.50 34.85 34.50 34.75 0.3M
2023-06-28 35.55 35.55 34.07 34.65 0.5M
2023-06-27 34.55 34.60 33.50 33.90 1.7M
2023-06-26 34.05 35.10 33.50 34.25 0.4M
2023-06-23 35.05 35.40 34.10 34.10 0.3M
2023-06-22 35.80 35.80 35.05 35.50 0.6M
2023-06-21 34.90 36.25 34.10 35.80 3.8M
2023-06-20 37.00 37.00 34.60 34.70 4.0M
2023-06-19 36.45 36.95 35.50 35.50 0.8M
2023-06-16 37.50 37.50 36.50 36.60 1.0M
2023-06-15 37.10 37.30 36.75 37.30 10.2M
2023-06-14 37.20 37.85 36.71 37.30 0.2M
2023-06-13 36.60 37.90 36.60 37.20 10.0M
2023-06-12 37.95 38.15 37.00 38.10 0.2M
2023-06-09 37.15 38.05 37.15 37.55 0.2M
2023-06-08 37.89 39.25 37.65 38.80 0.6M
2023-06-07 39.00 39.00 36.60 37.85 0.8M
2023-06-06 37.80 38.38 37.20 37.60 0.7M
2023-06-05 39.00 39.25 37.07 37.45 0.5M
2023-06-02 38.70 39.00 38.35 39.00 0.6M
2023-06-01 39.25 41.40 38.40 38.75 0.7M
2023-05-31 40.75 41.15 39.85 39.90 0.9M
2023-05-30 42.00 42.00 40.80 41.15 0.7M
2023-05-26 42.00 42.00 41.45 41.45 0.2M
2023-05-25 42.00 42.25 41.40 41.40 0.8M
2023-05-24 42.00 42.10 41.00 42.00 1.6M
2023-05-23 41.50 42.00 41.10 42.00 0.7M
2023-05-22 40.97 43.60 40.75 41.50 0.5M
2023-05-19 41.35 41.40 41.00 41.25 0.6M
2023-05-18 41.25 42.00 40.80 41.35 0.3M
2023-05-17 42.65 42.65 40.94 41.10 0.3M
2023-05-16 42.75 43.53 42.40 42.40 2.4M
2023-05-15 42.10 43.35 42.10 43.35 0.8M
2023-05-12 43.70 43.70 42.41 43.00 0.8M
2023-05-11 42.80 43.00 42.35 42.80 0.9M
2023-05-10 43.10 43.25 42.69 42.80 1.3M
2023-05-09 43.95 43.95 42.85 43.00 0.6M
2023-05-05 43.95 43.95 42.20 43.25 0.6M
2023-05-04 44.00 44.00 42.15 42.80 0.9M
2023-05-03 43.75 44.00 43.20 44.00 0.3M
2023-05-02 44.00 45.38 43.43 43.75 0.7M
2023-04-28 43.15 44.75 42.00 44.45 1.1M
2023-04-27 41.80 43.05 41.80 43.05 0.7M
2023-04-26 41.59 42.40 41.15 42.40 1.0M
2023-04-25 41.05 42.25 40.60 42.20 1.9M
2023-04-24 41.00 42.70 41.00 42.00 0.4M
2023-04-21 42.10 42.35 41.30 42.35 1.5M
2023-04-20 42.50 43.00 40.35 41.40 1.7M
2023-04-19 42.05 42.28 41.42 42.15 3.4M
2023-04-18 41.71 42.85 41.71 42.00 1.8M
2023-04-17 39.90 42.75 39.90 41.90 2.0M
2023-04-14 41.80 42.50 41.25 41.90 0.4M
2023-04-13 40.00 42.15 40.00 42.15 0.7M
2023-04-12 41.00 42.04 40.95 40.95 0.8M
2023-04-11 42.10 42.60 41.00 41.75 1.0M
2023-04-06 42.17 42.75 42.10 42.50 0.7M
2023-04-05 44.00 44.00 42.55 42.55 1.2M
2023-04-04 43.68 45.30 43.68 44.10 2.0M
2023-04-03 43.05 44.20 43.01 44.00 1.5M
2023-03-31 42.50 43.50 42.00 43.40 2.2M
2023-03-30 40.55 42.57 40.55 42.50 1.1M
2023-03-29 40.20 41.75 39.69 41.75 1.3M
2023-03-28 41.50 41.50 39.90 40.60 0.5M
2023-03-27 41.60 41.60 40.35 41.20 0.6M
2023-03-24 41.30 41.66 40.70 41.05 1.2M
2023-03-23 40.50 41.70 40.50 41.60 0.7M
2023-03-22 41.70 42.00 40.45 41.45 1.0M
2023-03-21 40.00 41.45 39.50 41.45 0.8M
2023-03-20 39.54 41.21 39.00 40.90 0.8M
2023-03-17 39.70 40.60 39.32 39.75 4.6M
2023-03-16 39.35 40.20 38.94 39.50 0.5M
2023-03-15 40.32 40.95 38.60 39.35 1.5M
2023-03-14 38.80 41.00 38.55 40.65 0.7M
2023-03-13 37.40 39.60 37.40 39.10 1.0M
2023-03-10 38.82 39.53 38.40 39.05 0.8M
2023-03-09 40.40 40.40 39.05 40.00 1.9M
2023-03-08 40.00 40.10 37.50 39.95 4.1M
2023-03-07 42.15 42.25 39.60 42.00 2.2M
2023-03-06 40.00 42.10 40.00 42.00 0.4M
2023-03-03 41.71 42.05 41.15 41.55 0.3M
2023-03-02 39.60 42.45 39.60 42.00 0.3M
2023-03-01 39.60 42.50 39.60 42.15 3.3M
2023-02-28 40.92 42.50 40.92 42.50 1.7M
2023-02-27 41.80 42.50 40.58 42.10 0.7M
2023-02-24 40.70 42.00 40.40 41.80 0.8M
2023-02-23 40.32 40.93 39.62 40.65 1.3M
2023-02-22 41.70 41.70 40.15 40.20 0.9M
2023-02-21 40.80 42.40 40.80 41.55 1.2M
2023-02-20 42.00 42.35 40.95 41.55 1.2M
2023-02-17 40.80 43.27 40.80 42.00 6.1M
2023-02-16 43.20 43.20 40.70 42.55 0.4M
2023-02-15 42.45 43.35 39.55 43.35 2.6M
2023-02-14 42.17 42.55 41.50 42.20 2.4M
2023-02-13 41.03 42.20 39.20 42.00 2.0M
2023-02-10 39.93 42.09 39.70 41.50 6.9M
2023-02-09 38.90 40.15 38.10 40.15 2.8M
2023-02-08 37.96 39.00 37.74 38.50 2.6M
2023-02-07 38.00 38.50 37.30 37.40 0.7M
2023-02-06 37.46 38.00 37.15 37.90 0.9M
2023-02-03 37.40 37.95 36.70 37.80 1.3M
2023-02-02 37.50 37.80 36.90 37.60 1.5M
2023-02-01 34.65 37.00 34.65 36.90 3.3M
2023-01-31 35.45 35.75 34.70 34.95 0.9M
2023-01-30 34.95 35.45 32.10 35.30 0.4M
2023-01-27 33.80 34.95 31.90 34.85 0.3M
2023-01-26 34.15 34.84 33.86 34.25 0.3M
2023-01-25 32.67 34.30 32.67 33.60 0.9M
2023-01-24 34.10 34.50 32.30 33.90 1.6M
2023-01-23 33.10 34.45 31.90 33.90 0.2M
2023-01-20 34.15 34.23 33.74 34.20 0.6M
2023-01-19 34.00 34.15 33.46 34.15 0.4M
2023-01-18 34.19 34.55 33.50 33.70 0.9M
2023-01-17 33.40 35.00 33.40 34.10 0.7M
2023-01-16 34.65 36.90 34.40 34.40 1.9M
2023-01-13 34.75 35.00 34.55 35.00 0.9M
2023-01-12 34.75 34.75 33.35 34.70 1.0M
2023-01-11 32.00 33.75 32.00 33.30 5.4M
2023-01-10 31.00 32.45 30.95 32.35 1.7M
2023-01-09 30.85 31.45 30.75 31.25 0.5M
2023-01-06 31.80 31.80 30.04 30.85 0.3M
2023-01-05 31.40 31.40 29.62 30.40 0.5M
2023-01-04 30.50 30.50 29.20 29.80 0.3M
2023-01-03 31.60 31.60 28.73 29.20 1.7M