Sigmaroc PLC

SRC
🏛️ 英国 →
123.20
最后更新: 2025-10-01
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 55.66 55.74 55.20 55.60 0.0M
2022-12-29 55.80 55.87 55.00 55.60 0.1M
2022-12-28 55.60 56.00 54.68 56.00 0.1M
2022-12-23 55.60 56.80 55.40 55.40 0.1M
2022-12-22 54.80 56.00 54.40 55.80 0.7M
2022-12-21 54.70 55.00 54.00 54.60 0.2M
2022-12-20 54.80 55.39 54.00 54.00 0.3M
2022-12-19 54.30 55.40 54.20 55.00 0.2M
2022-12-16 56.10 56.60 52.60 53.60 0.6M
2022-12-15 55.80 57.00 55.60 56.00 2.1M
2022-12-14 57.22 57.40 55.80 55.80 0.6M
2022-12-13 57.00 57.70 56.60 57.60 0.6M
2022-12-12 55.40 57.80 55.40 56.80 1.9M
2022-12-09 53.20 55.00 53.20 55.00 0.1M
2022-12-08 52.50 54.20 52.20 53.40 0.5M
2022-12-07 53.02 53.02 52.12 52.20 0.2M
2022-12-06 53.80 54.16 52.20 53.00 0.2M
2022-12-05 54.64 55.30 53.60 53.80 0.3M
2022-12-02 53.80 54.60 53.80 54.00 0.2M
2022-12-01 54.00 55.40 53.92 54.00 0.3M
2022-11-30 53.47 54.60 53.20 54.40 0.6M
2022-11-29 54.00 54.00 52.80 52.80 0.3M
2022-11-28 51.30 54.02 51.20 53.20 0.6M
2022-11-25 49.70 51.00 49.30 51.00 1.6M
2022-11-24 49.60 50.00 49.60 49.60 0.1M
2022-11-23 49.90 50.00 49.20 49.60 0.1M
2022-11-22 50.67 50.67 48.85 49.80 0.3M
2022-11-21 50.40 51.10 49.60 49.70 0.4M
2022-11-18 49.60 51.00 49.60 50.80 0.3M
2022-11-17 49.88 50.40 49.50 49.80 0.2M
2022-11-16 50.60 50.80 49.50 49.80 0.7M
2022-11-15 51.00 51.10 50.20 51.00 0.2M
2022-11-14 52.03 52.80 51.00 51.20 0.3M
2022-11-11 52.40 52.40 51.00 52.00 1.4M
2022-11-10 50.00 51.80 49.37 51.00 1.3M
2022-11-09 51.42 51.60 48.80 49.70 0.6M
2022-11-08 51.50 52.00 51.40 51.60 0.4M
2022-11-07 50.40 52.00 47.27 51.60 3.2M
2022-11-04 48.20 50.80 48.20 50.00 3.3M
2022-11-03 47.53 47.90 47.00 47.90 0.2M
2022-11-02 47.80 48.00 47.45 47.50 3.6M
2022-11-01 47.62 48.40 47.25 48.00 0.7M
2022-10-31 48.00 48.20 46.80 47.00 1.0M
2022-10-28 49.70 49.70 47.00 47.50 2.2M
2022-10-27 45.80 49.00 45.80 48.50 2.7M
2022-10-26 44.14 45.90 44.00 45.90 2.9M
2022-10-25 43.35 44.07 42.70 44.00 1.3M
2022-10-24 43.90 43.90 42.20 42.20 1.1M
2022-10-21 44.50 44.52 41.60 43.00 0.9M
2022-10-20 43.00 45.70 43.00 44.20 3.7M
2022-10-19 41.78 42.88 41.06 42.50 1.0M
2022-10-18 39.31 42.73 39.20 42.10 2.1M
2022-10-17 38.00 39.23 36.80 39.00 1.8M
2022-10-14 38.00 38.50 37.10 37.40 1.1M
2022-10-13 38.20 39.80 37.00 37.40 1.5M
2022-10-12 39.30 39.36 38.00 38.20 0.8M
2022-10-11 39.66 40.00 39.00 39.20 0.2M
2022-10-10 39.60 40.00 38.50 40.00 0.6M
2022-10-07 41.00 41.40 39.50 40.00 0.5M
2022-10-06 41.72 41.72 40.80 41.10 0.5M
2022-10-05 41.00 41.50 40.80 41.20 0.2M
2022-10-04 40.31 42.60 39.91 41.10 2.4M
2022-10-03 38.17 40.50 38.00 40.50 0.4M
2022-09-30 39.13 39.30 37.70 37.70 0.9M
2022-09-29 38.45 38.45 37.60 37.60 0.3M
2022-09-28 38.23 39.32 36.00 38.70 4.5M
2022-09-27 38.24 39.60 38.24 38.80 0.2M
2022-09-26 40.19 40.40 37.20 38.20 2.0M
2022-09-23 40.86 41.00 39.70 39.70 0.5M
2022-09-22 42.15 42.55 40.80 40.90 0.8M
2022-09-21 42.75 42.75 41.60 41.90 1.2M
2022-09-20 40.91 42.80 38.00 42.40 40.4M
2022-09-16 40.27 40.50 39.89 40.50 1.3M
2022-09-15 41.94 41.94 40.09 40.50 1.3M
2022-09-14 42.50 43.70 41.58 41.70 3.9M
2022-09-13 47.50 48.69 42.80 43.20 3.7M
2022-09-12 50.00 51.06 47.30 47.40 5.5M
2022-09-09 48.00 48.00 47.30 47.60 1.3M
2022-09-08 47.78 47.78 47.40 47.40 0.4M
2022-09-07 47.80 48.50 47.50 47.70 0.6M
2022-09-06 46.71 48.00 46.71 47.80 1.7M
2022-09-05 47.15 48.20 46.70 47.40 0.5M
2022-09-02 47.00 48.10 46.21 48.10 2.8M
2022-09-01 49.02 49.02 46.50 46.95 0.7M
2022-08-31 50.14 50.16 48.40 49.00 3.9M
2022-08-30 50.47 51.00 49.64 50.00 0.7M
2022-08-26 51.00 51.00 50.47 50.80 1.3M
2022-08-25 51.37 52.00 50.70 51.00 0.8M
2022-08-24 52.50 52.50 50.77 51.00 2.6M
2022-08-23 53.51 54.60 52.20 52.40 2.7M
2022-08-22 57.00 57.00 53.00 53.20 1.2M
2022-08-19 57.00 57.34 56.00 56.00 0.3M
2022-08-18 59.20 60.00 57.00 57.00 2.3M
2022-08-17 59.74 59.80 58.40 58.40 0.2M
2022-08-16 58.37 61.20 58.37 59.80 1.1M
2022-08-15 57.80 58.70 56.50 58.60 1.1M
2022-08-12 55.01 58.98 54.78 57.40 0.7M
2022-08-11 56.43 56.43 54.00 55.00 0.7M
2022-08-10 55.00 55.40 54.80 54.80 0.3M
2022-08-09 56.33 57.00 55.00 55.00 0.3M
2022-08-08 57.24 58.80 57.00 57.00 0.3M
2022-08-05 57.92 57.98 56.01 57.00 1.5M
2022-08-04 58.20 58.40 56.60 57.80 0.6M
2022-08-03 60.50 60.50 56.10 59.00 0.9M
2022-08-02 62.57 63.40 60.00 60.00 0.8M
2022-08-01 60.00 64.00 58.80 61.40 1.0M
2022-07-29 57.20 61.80 57.12 61.80 2.2M
2022-07-28 54.67 56.67 54.67 56.00 0.7M
2022-07-27 54.80 55.00 54.40 54.80 0.3M
2022-07-26 54.50 55.00 54.00 54.40 0.3M
2022-07-25 54.60 55.00 54.00 54.80 0.3M
2022-07-22 54.63 55.00 54.00 54.20 0.3M
2022-07-21 54.10 54.80 53.80 54.00 0.4M
2022-07-20 53.82 54.80 53.46 54.80 1.3M
2022-07-19 53.72 54.80 53.34 54.80 0.2M
2022-07-18 54.58 55.00 52.20 53.40 0.7M
2022-07-15 50.29 55.31 50.29 54.80 2.9M
2022-07-14 49.85 52.00 49.33 50.00 1.9M
2022-07-13 51.15 51.71 47.80 49.00 1.9M
2022-07-12 51.40 52.40 51.00 51.80 0.3M
2022-07-11 52.00 53.20 51.60 51.80 0.4M
2022-07-08 52.20 53.72 52.00 52.00 0.5M
2022-07-07 52.20 52.80 51.30 52.80 0.6M
2022-07-06 51.50 52.60 50.31 51.80 1.3M
2022-07-05 51.20 52.80 49.20 51.60 0.7M
2022-07-04 53.00 53.19 51.00 51.00 0.2M
2022-07-01 55.00 55.00 52.60 52.60 0.2M
2022-06-30 57.00 57.00 54.60 55.60 0.2M
2022-06-29 57.27 58.00 56.00 56.00 1.7M
2022-06-28 58.47 59.80 57.00 57.00 0.4M
2022-06-27 58.81 59.80 58.54 58.60 0.1M
2022-06-24 58.81 58.81 58.20 58.80 1.1M
2022-06-23 60.00 60.00 58.00 58.00 0.3M
2022-06-22 57.68 59.40 57.68 59.00 0.1M
2022-06-21 54.79 59.00 54.79 59.00 0.7M
2022-06-20 59.35 59.35 54.35 55.80 1.2M
2022-06-17 61.20 62.40 59.00 59.00 0.2M
2022-06-16 62.12 64.00 58.80 58.80 2.6M
2022-06-15 62.25 63.70 62.00 62.00 0.2M
2022-06-14 65.10 65.40 62.20 62.20 0.3M
2022-06-13 65.85 66.50 64.40 65.00 0.2M
2022-06-10 66.40 67.18 64.60 66.00 0.4M
2022-06-09 66.60 69.00 65.20 69.00 0.2M
2022-06-08 67.00 67.80 66.76 67.00 0.0M
2022-06-07 67.15 68.80 67.00 67.80 0.1M
2022-06-06 65.70 67.40 65.20 66.80 0.3M
2022-06-01 64.60 66.80 64.40 65.80 1.2M
2022-05-31 65.00 67.00 64.00 65.00 0.4M
2022-05-30 64.00 66.00 63.40 65.00 1.0M
2022-05-27 66.75 69.00 63.20 65.00 1.0M
2022-05-26 68.45 68.45 65.00 66.00 0.4M
2022-05-25 68.45 68.50 67.00 67.00 0.1M
2022-05-24 67.55 70.00 67.09 69.00 1.3M
2022-05-23 66.70 68.20 66.70 68.00 1.0M
2022-05-20 66.00 67.00 64.20 67.00 1.7M
2022-05-19 66.80 68.37 65.10 66.00 0.2M
2022-05-18 68.00 68.82 67.00 67.00 0.4M
2022-05-17 67.04 69.00 67.00 69.00 0.1M
2022-05-16 67.00 68.40 67.00 67.00 0.1M
2022-05-13 66.79 68.00 66.00 68.00 0.2M
2022-05-12 65.98 66.82 65.40 66.80 0.1M
2022-05-11 66.00 67.00 64.00 67.00 0.2M
2022-05-10 65.05 65.56 62.00 65.00 2.1M
2022-05-09 66.50 66.20 64.00 65.50 0.2M
2022-05-06 69.00 70.00 65.00 66.50 1.3M
2022-05-05 72.50 72.65 69.00 69.50 0.4M
2022-05-04 74.00 74.00 72.10 72.50 5.6M
2022-05-03 75.00 74.70 73.00 74.00 8.5M
2022-04-29 73.50 76.00 73.68 75.00 0.9M
2022-04-28 73.50 74.95 72.00 73.50 1.4M
2022-04-27 73.50 74.00 73.00 73.50 0.1M
2022-04-26 75.50 76.00 73.00 73.50 0.6M
2022-04-25 76.50 77.00 73.70 75.50 0.3M
2022-04-22 77.00 77.50 76.00 76.50 0.8M
2022-04-21 77.00 77.08 76.10 77.00 0.2M
2022-04-20 77.70 78.08 77.00 77.50 0.3M
2022-04-19 77.70 78.08 77.00 78.50 0.3M
2022-04-14 78.50 78.26 77.12 79.00 0.1M
2022-04-13 78.50 78.50 77.00 79.00 0.2M
2022-04-12 78.20 79.00 77.00 79.00 0.3M
2022-04-11 78.20 79.90 78.00 79.00 0.1M
2022-04-08 78.50 79.00 77.00 79.00 0.3M
2022-04-07 78.50 78.00 77.00 78.00 0.1M
2022-04-06 79.00 80.00 77.00 78.00 1.8M
2022-04-05 79.00 79.86 78.00 79.00 0.2M
2022-04-04 78.50 80.00 78.00 79.00 0.9M
2022-04-01 77.50 80.00 76.87 79.00 0.9M
2022-03-31 77.50 78.00 77.00 77.50 1.0M
2022-03-30 78.00 78.75 77.00 77.50 0.2M
2022-03-29 77.00 78.90 75.45 78.00 0.8M
2022-03-28 78.50 78.50 74.00 74.30 2.7M
2022-03-25 81.00 80.74 77.00 78.50 1.1M
2022-03-24 82.50 83.69 80.00 81.00 4.4M
2022-03-23 86.50 87.00 82.50 83.00 1.1M
2022-03-22 84.00 86.00 83.40 86.00 0.6M
2022-03-21 84.00 85.00 83.30 84.00 0.3M
2022-03-18 84.50 85.30 84.00 84.50 0.1M
2022-03-17 81.50 86.00 82.50 84.50 0.2M
2022-03-16 77.00 82.40 79.00 82.40 0.2M
2022-03-15 77.50 77.90 76.52 77.00 0.1M
2022-03-14 77.50 79.00 77.00 77.50 0.1M
2022-03-11 78.00 79.00 77.00 77.50 0.0M
2022-03-10 78.00 79.50 77.50 78.50 0.1M
2022-03-09 73.00 79.00 73.00 78.00 0.4M
2022-03-08 72.50 75.00 72.05 73.00 0.4M
2022-03-07 70.50 73.70 68.00 72.50 1.2M
2022-03-04 73.00 72.90 65.00 70.50 3.0M
2022-03-03 74.50 75.18 73.00 74.00 0.4M
2022-03-02 78.50 77.50 73.00 74.50 0.9M
2022-03-01 78.50 80.00 77.06 78.50 0.9M
2022-02-28 79.50 79.35 77.55 78.50 0.4M
2022-02-25 78.00 80.00 78.00 79.50 0.5M
2022-02-24 80.00 81.90 76.50 78.00 0.8M
2022-02-23 83.00 83.70 82.25 83.00 0.5M
2022-02-22 84.00 83.60 81.00 83.00 0.2M
2022-02-21 88.50 88.00 85.00 85.50 0.2M
2022-02-18 89.00 89.45 87.00 88.50 0.1M
2022-02-17 89.50 89.02 88.02 89.00 0.5M
2022-02-16 87.50 89.40 88.00 89.50 0.5M
2022-02-15 85.50 88.00 83.00 87.50 0.6M
2022-02-14 92.00 91.22 84.50 85.50 1.7M
2022-02-11 92.00 91.25 91.00 92.00 0.0M
2022-02-10 92.00 93.00 91.00 92.00 0.1M
2022-02-09 92.50 92.00 90.20 91.50 0.2M
2022-02-08 94.00 94.00 92.00 93.00 1.2M
2022-02-07 94.00 94.10 93.10 94.00 0.3M
2022-02-04 94.00 94.40 93.25 94.00 0.1M
2022-02-03 95.00 95.50 92.55 94.00 0.2M
2022-02-02 94.50 97.00 92.00 95.40 4.3M
2022-02-01 91.50 95.00 90.13 94.50 1.4M
2022-01-31 92.00 91.90 90.00 91.00 0.4M
2022-01-28 92.50 92.45 90.50 91.50 0.3M
2022-01-27 92.00 93.05 91.50 92.50 0.5M
2022-01-26 92.00 92.99 91.10 92.50 0.4M
2022-01-25 90.00 93.00 90.00 90.00 0.2M
2022-01-24 94.00 95.75 89.00 89.50 0.6M
2022-01-21 97.50 98.00 92.00 92.00 0.9M
2022-01-20 98.00 98.12 97.00 98.00 0.2M
2022-01-19 98.00 98.11 97.50 98.00 0.1M
2022-01-18 98.00 98.80 97.00 98.00 0.4M
2022-01-17 98.00 98.80 97.00 98.00 0.2M
2022-01-14 97.00 99.00 95.00 98.00 0.4M
2022-01-13 97.00 99.00 95.00 97.00 0.2M
2022-01-12 97.50 99.00 96.00 98.60 0.1M
2022-01-11 98.00 99.00 96.55 97.50 0.3M
2022-01-10 99.00 100.00 96.50 97.00 2.2M
2022-01-07 94.00 98.50 93.22 98.50 5.0M
2022-01-06 91.00 94.80 90.05 94.00 7.8M
2022-01-05 89.00 92.00 89.50 91.00 2.2M
2022-01-04 85.50 90.00 85.98 90.00 4.3M