Sthree

STEMS
🏛️ 英国 →
158.40
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
2021-12-31 466.75 467.00 461.50 464.00 0.1M
2021-12-30 470.00 472.00 468.00 470.00 0.5M
2021-12-29 464.50 480.50 461.35 470.00 1.5M
2021-12-24 464.50 464.50 460.00 464.00 0.0M
2021-12-23 465.00 466.57 459.50 465.00 0.6M
2021-12-22 458.50 470.00 455.00 465.00 1.0M
2021-12-21 456.50 462.50 456.50 460.00 1.1M
2021-12-20 460.00 460.00 447.52 454.50 0.2M
2021-12-17 450.00 482.21 449.50 456.00 0.8M
2021-12-16 465.00 467.00 455.00 455.50 0.4M
2021-12-15 479.00 479.00 456.00 459.00 0.4M
2021-12-14 470.00 476.50 455.00 461.50 0.8M
2021-12-13 526.00 549.00 467.00 474.00 1.3M
2021-12-10 538.40 554.22 538.00 546.00 0.3M
2021-12-09 559.00 559.00 538.00 543.00 0.1M
2021-12-08 552.00 564.00 552.00 554.00 0.4M
2021-12-07 532.00 560.00 532.00 557.00 0.3M
2021-12-06 546.00 550.00 542.00 544.00 0.4M
2021-12-03 525.00 553.00 525.00 546.00 0.4M
2021-12-02 525.00 545.00 525.00 543.00 0.2M
2021-12-01 525.00 544.41 521.00 542.00 0.3M
2021-11-30 521.00 527.00 513.00 520.00 0.5M
2021-11-29 519.00 526.00 516.00 523.00 0.4M
2021-11-26 525.24 556.67 512.00 514.00 0.3M
2021-11-25 543.49 557.00 536.90 539.00 0.2M
2021-11-24 551.00 558.00 544.60 554.00 0.2M
2021-11-23 559.00 567.00 553.00 553.00 1.0M
2021-11-22 559.00 569.00 552.63 567.00 0.4M
2021-11-19 567.00 578.00 556.00 560.00 0.2M
2021-11-18 571.79 578.00 571.68 576.00 0.1M
2021-11-17 567.00 579.00 567.00 571.00 0.2M
2021-11-16 567.00 581.00 567.00 573.00 0.2M
2021-11-15 579.00 583.00 570.91 580.00 0.2M
2021-11-12 566.00 578.00 564.40 575.00 0.2M
2021-11-11 555.00 569.00 555.00 563.00 0.2M
2021-11-10 568.00 570.00 558.00 560.00 0.2M
2021-11-09 568.00 578.00 563.00 567.00 0.2M
2021-11-08 565.00 582.00 565.00 578.00 0.3M
2021-11-05 594.00 599.00 570.00 573.00 0.2M
2021-11-04 587.00 600.00 585.20 598.00 0.5M
2021-11-03 575.00 589.00 575.00 588.00 0.4M
2021-11-02 575.00 578.00 568.00 575.00 0.2M
2021-11-01 590.00 593.00 574.00 575.00 0.2M
2021-10-29 594.00 603.00 584.99 589.00 0.3M
2021-10-28 576.00 596.00 576.00 594.00 0.2M
2021-10-27 583.00 597.00 583.00 590.00 0.8M
2021-10-26 585.00 586.00 578.40 584.00 0.3M
2021-10-25 585.00 585.00 577.00 582.00 0.2M
2021-10-22 574.00 584.00 572.00 583.00 0.2M
2021-10-21 592.00 592.00 567.00 575.00 0.2M
2021-10-20 585.00 585.00 573.00 573.00 0.3M
2021-10-19 586.00 590.00 578.00 585.00 0.5M
2021-10-18 581.00 588.00 581.00 582.00 0.4M
2021-10-15 584.00 593.00 576.68 585.00 0.4M
2021-10-14 587.00 591.00 582.00 589.00 0.2M
2021-10-13 560.00 582.19 555.00 582.00 0.8M
2021-10-12 571.00 572.00 555.00 561.00 0.4M
2021-10-11 595.00 595.00 563.00 563.00 0.5M
2021-10-08 570.00 594.00 567.00 590.00 1.2M
2021-10-07 570.00 571.15 562.00 570.00 0.4M
2021-10-06 569.00 571.00 558.00 570.00 0.2M
2021-10-05 570.00 576.00 565.48 573.00 0.7M
2021-10-04 569.00 572.00 559.16 566.00 0.4M
2021-10-01 582.00 582.00 561.00 569.00 0.5M
2021-09-30 580.00 589.65 575.00 580.00 0.4M
2021-09-29 575.00 590.00 575.00 577.00 0.2M
2021-09-28 600.00 600.00 576.00 588.00 0.3M
2021-09-27 610.00 610.00 592.00 594.00 0.3M
2021-09-24 603.00 608.00 584.23 602.00 0.5M
2021-09-23 596.00 607.00 593.00 601.00 0.6M
2021-09-22 585.00 596.00 581.00 592.00 1.0M
2021-09-21 577.00 586.00 573.00 580.00 0.5M
2021-09-20 585.00 585.00 565.33 577.00 0.3M
2021-09-17 584.00 588.00 573.00 580.00 0.4M
2021-09-16 576.00 583.69 567.00 581.00 0.6M
2021-09-15 590.00 590.00 572.95 575.00 0.3M
2021-09-14 570.00 583.70 566.00 575.00 0.3M
2021-09-13 572.38 595.60 561.00 570.00 1.2M
2021-09-10 558.00 560.00 548.69 549.00 0.5M
2021-09-09 559.00 559.00 545.00 553.00 0.6M
2021-09-08 546.36 553.00 543.30 552.00 0.2M
2021-09-07 555.00 557.00 549.00 551.00 0.1M
2021-09-06 555.00 558.00 536.76 553.00 0.3M
2021-09-03 559.00 559.00 533.12 556.00 0.3M
2021-09-02 541.00 558.00 539.40 552.00 1.0M
2021-09-01 525.00 540.00 521.61 540.00 0.7M
2021-08-31 530.00 530.00 519.00 521.00 0.3M
2021-08-27 530.00 530.00 522.48 524.00 0.1M
2021-08-26 523.18 527.00 516.00 524.00 0.2M
2021-08-25 525.00 525.00 520.00 522.00 0.1M
2021-08-24 530.00 530.00 521.00 523.00 0.1M
2021-08-23 521.00 528.00 520.00 526.00 0.5M
2021-08-20 514.00 523.00 509.00 520.00 0.4M
2021-08-19 506.00 517.00 502.51 515.00 0.1M
2021-08-18 506.00 518.00 506.00 507.00 0.2M
2021-08-17 517.00 517.00 508.60 512.00 0.1M
2021-08-16 522.00 522.00 503.21 517.00 0.2M
2021-08-13 507.00 516.20 507.00 510.00 0.1M
2021-08-12 519.77 519.77 507.00 510.00 0.1M
2021-08-11 519.44 520.00 509.30 511.00 0.2M
2021-08-10 524.00 524.00 515.00 516.00 0.3M
2021-08-09 508.00 524.00 502.00 523.00 0.8M
2021-08-06 501.00 507.00 497.00 505.00 0.3M
2021-08-05 500.31 504.00 497.00 500.00 0.2M
2021-08-04 506.00 508.00 499.00 499.00 0.1M
2021-08-03 497.00 505.00 496.00 504.00 0.3M
2021-08-02 501.00 506.80 494.00 498.50 0.2M
2021-07-30 486.00 501.00 486.00 501.00 0.4M
2021-07-29 492.00 503.00 492.00 496.50 0.6M
2021-07-28 495.00 495.00 488.00 493.50 0.6M
2021-07-27 489.00 493.00 482.50 492.50 0.7M
2021-07-26 481.77 490.50 479.48 489.00 0.2M
2021-07-23 477.44 484.65 461.93 484.50 0.3M
2021-07-22 465.00 478.00 462.03 477.00 0.3M
2021-07-21 465.00 465.00 452.00 460.00 0.2M
2021-07-20 463.65 464.05 450.00 452.00 0.3M
2021-07-19 465.00 472.50 454.00 457.50 0.2M
2021-07-16 475.00 475.00 466.00 470.00 0.2M
2021-07-15 471.00 473.00 467.00 470.00 0.1M
2021-07-14 468.00 472.50 464.00 470.00 0.3M
2021-07-13 464.00 472.00 460.00 468.00 0.2M
2021-07-12 471.90 471.90 457.50 460.50 0.6M
2021-07-09 477.31 479.50 464.33 471.00 0.1M
2021-07-08 470.00 475.00 465.00 475.00 0.5M
2021-07-07 462.75 470.00 455.50 470.00 0.4M
2021-07-06 459.00 460.50 455.00 456.00 0.1M
2021-07-05 463.00 465.00 456.00 459.00 0.4M
2021-07-02 453.28 465.50 453.28 463.00 0.1M
2021-07-01 468.50 468.50 450.00 460.00 0.2M
2021-06-30 473.00 473.00 451.50 461.50 0.2M
2021-06-29 467.00 470.00 462.00 462.00 0.2M
2021-06-28 470.00 471.50 460.50 467.00 0.7M
2021-06-25 460.00 462.00 455.00 462.00 0.1M
2021-06-24 470.00 470.00 457.50 460.00 0.1M
2021-06-23 455.00 468.00 455.00 467.50 0.2M
2021-06-22 447.00 459.00 447.00 455.50 0.2M
2021-06-21 446.60 458.50 445.23 455.50 0.1M
2021-06-18 464.50 466.75 451.08 453.00 0.3M
2021-06-17 467.00 468.00 462.50 462.50 0.1M
2021-06-16 474.50 474.50 463.00 465.50 0.1M
2021-06-15 475.00 475.00 462.00 464.00 0.3M
2021-06-14 475.00 475.00 461.50 464.50 0.2M
2021-06-11 473.00 473.00 460.50 465.00 0.2M
2021-06-10 465.00 465.00 458.83 462.00 0.1M
2021-06-09 457.30 467.50 457.30 465.00 0.2M
2021-06-08 470.00 470.00 455.00 460.50 1.1M
2021-06-07 463.30 468.00 459.58 460.00 0.9M
2021-06-04 455.00 470.00 429.01 467.00 0.7M
2021-06-03 441.00 459.50 439.00 455.00 0.7M
2021-06-02 425.00 428.50 418.96 424.00 0.2M
2021-06-01 422.00 425.00 410.83 424.50 0.3M
2021-05-28 420.00 422.00 406.52 418.50 0.2M
2021-05-27 415.00 420.00 408.50 420.00 3.3M
2021-05-26 405.80 415.00 405.50 415.00 0.5M
2021-05-25 401.00 408.00 398.50 403.50 0.1M
2021-05-24 403.50 407.50 394.52 401.00 0.1M
2021-05-21 414.50 416.50 404.23 407.00 0.3M
2021-05-20 400.00 417.00 400.00 417.00 0.3M
2021-05-19 400.00 403.50 393.50 402.00 0.1M
2021-05-18 400.30 410.50 399.00 399.50 0.4M
2021-05-17 405.00 405.00 398.50 403.00 0.1M
2021-05-14 399.00 405.00 397.24 400.00 0.1M
2021-05-13 395.50 401.00 389.20 398.00 0.1M
2021-05-12 390.00 405.50 390.00 396.50 0.2M
2021-05-11 392.75 399.00 392.75 397.00 0.2M
2021-05-10 396.80 400.00 395.00 400.00 0.2M
2021-05-07 390.00 399.50 388.13 396.00 0.2M
2021-05-06 390.00 395.00 385.50 389.00 0.1M
2021-05-05 398.77 402.00 390.00 395.00 0.1M
2021-05-04 403.50 403.50 393.50 395.50 0.1M
2021-04-30 400.50 406.00 398.25 401.50 0.1M
2021-04-29 391.00 403.50 391.00 402.50 0.1M
2021-04-28 398.50 401.50 395.00 395.00 0.1M
2021-04-27 396.00 399.50 394.00 398.50 0.2M
2021-04-26 390.00 404.71 390.00 397.00 0.2M
2021-04-23 400.00 400.00 394.50 400.00 0.1M
2021-04-22 400.00 403.33 390.00 396.00 0.1M
2021-04-21 398.00 404.00 396.00 396.00 0.3M
2021-04-20 400.00 404.50 395.11 400.50 0.5M
2021-04-19 394.00 405.00 387.50 400.50 0.5M
2021-04-16 389.00 400.00 389.00 394.00 0.2M
2021-04-15 395.00 395.00 389.00 390.00 0.1M
2021-04-14 390.00 396.00 381.00 390.50 0.9M
2021-04-13 385.00 394.00 383.61 393.00 0.3M
2021-04-12 387.00 387.00 379.31 385.00 0.1M
2021-04-09 385.00 390.00 380.00 384.50 2.2M
2021-04-08 388.00 388.50 381.00 385.00 0.1M
2021-04-07 378.00 388.50 377.50 384.00 0.1M
2021-04-06 392.00 392.00 378.00 378.00 0.2M
2021-04-01 394.50 394.50 379.36 394.00 0.8M
2021-03-31 385.00 394.50 378.75 385.00 0.1M
2021-03-30 375.00 392.50 375.00 387.50 0.2M
2021-03-29 372.89 380.00 372.50 378.00 0.1M
2021-03-26 380.00 380.00 370.38 380.00 0.1M
2021-03-25 384.00 384.50 374.50 377.00 0.4M
2021-03-24 375.50 384.50 371.50 384.50 0.3M
2021-03-23 379.35 380.00 370.50 376.50 0.2M
2021-03-22 380.00 385.00 372.00 380.00 0.1M
2021-03-19 380.00 385.00 365.96 381.00 0.3M
2021-03-18 373.50 380.00 370.00 378.50 0.4M
2021-03-17 371.50 379.50 369.50 372.50 0.4M
2021-03-16 362.00 375.00 356.00 372.00 0.3M
2021-03-15 350.00 365.00 344.00 362.00 0.5M
2021-03-12 330.00 348.00 330.00 348.00 0.1M
2021-03-11 336.50 344.50 335.50 340.50 0.0M
2021-03-10 337.00 347.50 333.50 341.50 0.0M
2021-03-09 346.65 348.00 339.50 343.50 0.0M
2021-03-08 339.50 349.00 333.20 340.50 0.1M
2021-03-05 332.50 340.00 330.00 340.00 0.2M
2021-03-04 339.39 344.25 335.00 335.00 0.1M
2021-03-03 340.92 347.50 331.77 340.00 0.1M
2021-03-02 343.80 347.50 335.47 338.50 0.1M
2021-03-01 333.50 341.00 333.50 336.00 0.1M
2021-02-26 335.00 343.00 334.00 334.00 0.1M
2021-02-25 340.00 347.50 330.50 339.00 0.1M
2021-02-24 330.00 343.50 330.00 340.00 0.1M
2021-02-23 330.00 345.50 330.00 331.00 0.1M
2021-02-22 333.50 340.00 329.45 334.00 0.2M
2021-02-19 336.50 345.00 335.01 336.50 0.3M
2021-02-18 341.35 341.35 335.00 338.00 0.2M
2021-02-17 341.00 342.50 335.00 337.00 0.1M
2021-02-16 330.00 339.00 330.00 336.50 0.1M
2021-02-15 332.50 333.00 324.09 330.00 0.2M
2021-02-12 327.00 332.50 319.00 327.00 0.2M
2021-02-11 319.58 326.50 319.58 326.50 0.4M
2021-02-10 319.00 320.00 313.50 318.00 0.4M
2021-02-09 324.50 324.50 315.50 317.00 0.1M
2021-02-08 325.00 325.00 320.50 324.50 0.0M
2021-02-05 317.69 324.50 316.00 320.50 0.2M
2021-02-04 316.50 329.50 316.50 318.50 0.1M
2021-02-03 325.50 325.50 317.00 324.50 0.0M
2021-02-02 328.00 328.50 318.00 325.00 0.2M
2021-02-01 310.04 327.50 310.04 317.00 0.2M
2021-01-29 328.98 330.95 317.53 322.00 0.1M
2021-01-28 337.00 337.00 318.00 320.50 0.1M
2021-01-27 333.00 333.00 325.00 325.00 0.1M
2021-01-26 338.50 339.00 328.00 330.00 0.1M
2021-01-25 318.00 341.06 318.00 339.50 0.2M
2021-01-22 335.50 335.50 323.00 328.00 0.7M
2021-01-21 330.00 332.50 321.50 326.00 0.1M
2021-01-20 320.50 333.00 320.50 330.50 0.1M
2021-01-19 334.13 336.00 323.50 328.00 0.1M
2021-01-18 329.50 333.50 326.50 332.00 0.3M
2021-01-15 329.00 334.50 323.50 330.00 0.2M
2021-01-14 330.00 333.50 320.00 332.00 0.1M
2021-01-13 327.30 330.00 320.50 326.00 1.1M
2021-01-12 320.50 333.50 320.50 328.00 0.2M
2021-01-11 315.43 325.00 313.35 325.00 1.0M
2021-01-08 301.50 319.50 301.50 317.50 0.5M
2021-01-07 310.68 318.50 308.50 317.50 0.2M
2021-01-06 308.50 313.00 299.50 311.00 0.1M
2021-01-05 294.50 307.00 294.50 302.00 0.1M
2021-01-04 296.00 303.00 294.50 298.50 0.3M