Sthree

STEMS
🏛️ 英国 →
161.80
最后更新: 2025-09-29
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
2022-12-30 403.50 405.00 400.00 403.00 0.1M
2022-12-29 399.90 405.00 397.00 402.00 0.0M
2022-12-28 398.35 406.50 398.35 401.00 0.0M
2022-12-23 400.00 404.50 398.38 403.00 0.1M
2022-12-22 400.00 404.85 395.50 400.00 0.2M
2022-12-21 384.50 401.50 384.50 398.00 0.1M
2022-12-20 385.00 395.00 385.00 392.50 0.1M
2022-12-19 376.68 395.00 375.04 392.00 0.1M
2022-12-16 379.38 398.50 379.38 387.50 0.2M
2022-12-15 394.50 394.64 384.50 393.50 0.1M
2022-12-14 389.04 397.00 383.35 394.50 0.1M
2022-12-13 389.03 404.00 389.03 397.50 0.2M
2022-12-12 382.50 401.00 382.50 392.00 0.2M
2022-12-09 374.00 399.50 374.00 397.00 0.1M
2022-12-08 396.50 416.00 387.50 387.50 0.1M
2022-12-07 406.13 408.00 397.44 397.50 0.1M
2022-12-06 424.50 424.50 405.00 408.50 0.1M
2022-12-05 420.00 420.00 407.75 410.00 0.1M
2022-12-02 415.50 417.00 407.50 412.00 0.3M
2022-12-01 405.00 414.50 405.00 408.00 0.2M
2022-11-30 411.00 414.50 404.00 405.50 0.2M
2022-11-29 405.00 416.52 405.00 409.50 0.1M
2022-11-28 404.50 413.00 396.00 413.00 0.1M
2022-11-25 399.50 415.00 399.50 410.00 0.1M
2022-11-24 401.00 403.50 398.50 401.50 0.2M
2022-11-23 391.00 404.50 391.00 400.00 0.1M
2022-11-22 403.00 408.00 402.00 405.00 0.2M
2022-11-21 406.50 406.50 399.00 404.50 0.1M
2022-11-18 405.51 407.00 401.00 403.00 0.3M
2022-11-17 409.50 409.50 392.50 402.00 0.1M
2022-11-16 409.50 409.50 398.50 404.50 0.2M
2022-11-15 409.00 416.00 409.00 412.50 0.2M
2022-11-14 410.24 418.00 405.50 414.00 0.1M
2022-11-11 405.50 425.63 405.50 415.00 1.1M
2022-11-10 400.18 408.50 395.50 407.00 0.0M
2022-11-09 403.00 404.50 399.50 399.50 0.1M
2022-11-08 403.15 406.00 398.00 404.50 0.2M
2022-11-07 398.00 404.00 393.01 401.00 0.1M
2022-11-04 382.00 395.00 382.00 392.00 0.4M
2022-11-03 385.86 387.50 370.00 385.00 0.2M
2022-11-02 380.00 386.00 375.50 385.00 0.6M
2022-11-01 370.94 379.50 369.00 374.50 0.3M
2022-10-31 364.00 374.50 364.00 372.00 0.1M
2022-10-28 368.00 378.00 364.50 373.50 0.1M
2022-10-27 370.74 380.00 370.00 372.00 0.1M
2022-10-26 377.50 383.40 374.50 378.50 0.2M
2022-10-25 365.00 379.00 365.00 376.50 0.2M
2022-10-24 357.47 372.50 357.47 367.00 0.1M
2022-10-21 361.00 364.00 353.00 362.50 0.1M
2022-10-20 365.50 368.00 356.50 365.00 0.1M
2022-10-19 360.00 367.00 355.50 361.50 0.2M
2022-10-18 357.98 372.50 357.98 366.50 0.2M
2022-10-17 358.50 365.00 350.50 362.00 0.2M
2022-10-14 355.00 361.50 350.50 353.50 0.2M
2022-10-13 360.00 360.00 341.50 351.50 0.4M
2022-10-12 344.60 351.50 333.50 345.50 0.2M
2022-10-11 346.30 346.30 335.50 345.00 0.3M
2022-10-10 370.00 370.00 342.00 345.00 0.5M
2022-10-07 393.00 393.00 341.00 352.00 0.3M
2022-10-06 387.22 387.22 370.00 376.50 0.4M
2022-10-05 369.46 376.50 367.00 376.50 0.2M
2022-10-04 349.00 372.50 349.00 372.50 0.1M
2022-10-03 336.14 352.14 335.03 348.50 0.1M
2022-09-30 349.00 349.00 338.50 344.00 0.1M
2022-09-29 342.00 345.50 336.00 342.50 0.2M
2022-09-28 350.00 350.00 334.50 348.50 0.2M
2022-09-27 357.00 357.00 342.50 346.00 0.2M
2022-09-26 352.00 358.50 343.00 356.00 0.3M
2022-09-23 363.50 363.50 346.00 348.00 0.6M
2022-09-22 356.47 366.50 356.47 366.00 0.1M
2022-09-21 366.05 370.00 353.75 367.00 0.8M
2022-09-20 360.00 373.50 357.50 364.50 0.5M
2022-09-16 342.00 350.00 338.00 350.00 0.3M
2022-09-15 359.00 359.00 344.50 349.00 0.2M
2022-09-14 378.50 378.50 340.00 350.00 0.3M
2022-09-13 373.01 373.01 361.00 363.50 0.1M
2022-09-12 351.45 373.50 351.45 371.50 0.1M
2022-09-09 360.00 362.00 351.00 362.00 0.1M
2022-09-08 343.40 349.00 335.50 349.00 0.2M
2022-09-07 348.74 359.50 339.00 343.00 0.1M
2022-09-06 332.93 345.50 332.93 343.00 1.7M
2022-09-05 359.50 359.50 334.50 337.00 0.1M
2022-09-02 340.50 347.50 337.50 346.00 0.1M
2022-09-01 347.21 350.50 337.50 338.00 0.1M
2022-08-31 353.00 353.00 347.00 352.00 0.1M
2022-08-30 345.00 357.00 345.00 351.50 0.1M
2022-08-26 361.00 361.50 349.00 350.00 0.0M
2022-08-25 370.00 370.00 360.00 360.00 0.1M
2022-08-24 365.13 377.00 363.50 366.00 0.2M
2022-08-23 379.10 380.50 374.00 376.50 0.1M
2022-08-22 377.50 379.50 372.00 379.00 0.1M
2022-08-19 364.95 379.18 364.95 377.00 0.1M
2022-08-18 376.65 380.50 370.50 380.50 0.0M
2022-08-17 380.00 381.00 372.50 376.00 1.2M
2022-08-16 370.50 379.70 370.50 378.00 0.1M
2022-08-15 370.00 381.13 370.00 373.00 0.1M
2022-08-12 374.00 378.00 368.50 375.00 0.1M
2022-08-11 376.85 377.50 369.50 369.50 0.0M
2022-08-10 358.50 379.00 358.50 376.00 0.0M
2022-08-09 362.87 371.50 362.87 368.50 0.1M
2022-08-08 371.50 371.50 363.50 369.50 0.2M
2022-08-05 385.00 385.00 365.00 371.00 0.1M
2022-08-04 367.00 376.00 363.00 375.50 0.1M
2022-08-03 378.00 378.00 359.00 365.50 0.2M
2022-08-02 383.50 383.50 360.50 362.00 0.1M
2022-08-01 382.50 382.50 375.00 375.50 0.1M
2022-07-29 354.51 378.00 352.63 376.50 0.2M
2022-07-28 353.50 368.94 353.50 360.00 0.2M
2022-07-27 363.75 368.00 353.13 364.50 0.5M
2022-07-26 399.58 401.00 360.00 360.00 0.3M
2022-07-25 400.00 412.52 393.00 394.50 0.4M
2022-07-22 394.51 395.00 386.50 388.00 0.1M
2022-07-21 383.50 397.00 383.50 392.00 0.2M
2022-07-20 378.00 393.50 378.00 388.00 0.1M
2022-07-19 390.00 392.50 380.50 392.00 0.1M
2022-07-18 379.34 388.00 379.34 387.00 0.1M
2022-07-15 355.00 378.00 355.00 378.00 0.2M
2022-07-14 372.82 376.00 361.50 362.50 0.2M
2022-07-13 365.73 372.50 365.50 371.00 0.1M
2022-07-12 363.48 367.00 356.50 365.50 0.1M
2022-07-11 358.50 367.00 358.50 365.50 0.1M
2022-07-08 352.40 365.00 352.40 364.00 0.2M
2022-07-07 363.40 366.00 357.00 364.00 0.2M
2022-07-06 345.00 363.52 345.00 360.00 0.1M
2022-07-05 360.50 360.50 349.00 354.00 0.1M
2022-07-04 365.06 365.06 352.00 354.50 0.1M
2022-07-01 353.58 366.50 353.50 361.50 0.1M
2022-06-30 350.00 358.50 347.50 356.50 0.3M
2022-06-29 359.25 364.50 356.50 359.00 0.2M
2022-06-28 355.00 368.00 355.00 360.00 0.2M
2022-06-27 365.00 373.50 361.00 362.50 0.2M
2022-06-24 349.00 368.40 349.00 367.00 0.2M
2022-06-23 361.50 361.50 348.50 352.50 0.3M
2022-06-22 360.00 360.00 338.50 356.50 0.4M
2022-06-21 334.00 357.96 331.00 346.00 0.4M
2022-06-20 337.50 349.50 325.50 335.50 0.6M
2022-06-17 321.00 328.00 319.00 319.00 0.4M
2022-06-16 336.00 336.00 312.50 317.50 0.2M
2022-06-15 339.00 347.00 334.00 337.00 0.2M
2022-06-14 355.50 356.50 340.00 342.00 0.2M
2022-06-13 385.68 385.68 354.00 354.00 0.5M
2022-06-10 392.00 392.00 382.50 385.50 0.8M
2022-06-09 394.20 395.00 390.50 393.00 0.3M
2022-06-08 391.60 396.50 390.50 392.50 0.3M
2022-06-07 392.00 397.00 386.50 395.50 1.0M
2022-06-06 389.86 393.00 384.50 391.50 0.2M
2022-06-01 383.50 388.50 380.00 386.00 1.2M
2022-05-31 386.00 387.00 376.50 387.00 0.6M
2022-05-30 377.00 382.50 372.50 381.00 0.4M
2022-05-27 367.30 372.50 361.50 372.00 0.6M
2022-05-26 355.00 367.50 350.00 367.50 0.6M
2022-05-25 353.00 361.40 343.50 349.00 0.3M
2022-05-24 360.00 360.00 351.50 353.00 0.2M
2022-05-23 359.64 368.00 357.50 358.50 0.2M
2022-05-20 360.00 365.00 357.50 360.00 0.2M
2022-05-19 350.00 363.00 348.00 356.00 0.3M
2022-05-18 364.18 367.50 357.00 364.00 0.4M
2022-05-17 356.90 363.50 351.50 361.00 0.2M
2022-05-16 354.00 356.00 348.00 353.50 0.2M
2022-05-13 355.00 355.00 332.42 352.00 0.3M
2022-05-12 337.87 344.00 333.50 340.00 0.3M
2022-05-11 340.00 345.50 332.00 343.50 0.3M
2022-05-10 326.50 340.00 326.00 333.50 0.5M
2022-05-09 337.00 337.50 323.00 324.00 0.5M
2022-05-06 345.41 355.00 333.00 339.00 0.6M
2022-05-05 371.00 371.00 343.50 346.50 0.3M
2022-05-04 355.00 371.50 353.00 359.00 0.4M
2022-05-03 375.10 377.50 362.50 365.50 0.2M
2022-04-29 370.50 376.00 363.50 367.50 0.2M
2022-04-28 366.50 373.00 358.00 366.00 0.6M
2022-04-27 368.30 370.00 353.50 354.50 0.3M
2022-04-26 376.00 379.00 370.00 370.00 0.3M
2022-04-25 378.50 378.50 362.00 370.50 0.4M
2022-04-22 398.00 398.00 376.50 377.00 0.2M
2022-04-21 387.00 394.50 380.50 387.00 0.4M
2022-04-20 378.50 388.00 374.50 385.00 0.4M
2022-04-19 388.00 388.00 378.00 378.00 0.2M
2022-04-14 394.50 394.50 381.50 386.00 0.2M
2022-04-13 386.00 391.00 378.50 381.50 0.2M
2022-04-12 387.50 389.00 377.50 389.00 0.2M
2022-04-11 390.00 390.00 378.00 382.00 0.2M
2022-04-08 368.00 395.99 368.00 382.50 0.2M
2022-04-07 381.00 393.00 377.50 377.50 0.5M
2022-04-06 395.00 395.00 380.50 386.00 0.3M
2022-04-05 412.00 412.00 390.00 390.00 0.3M
2022-04-04 407.50 410.50 398.50 404.00 0.4M
2022-04-01 407.50 414.50 404.00 406.00 0.2M
2022-03-31 414.00 420.50 410.50 413.50 0.2M
2022-03-30 404.00 417.00 404.00 411.00 0.4M
2022-03-29 414.50 421.50 412.50 416.00 0.1M
2022-03-28 408.50 414.00 404.50 411.50 0.1M
2022-03-25 407.50 412.10 402.00 407.50 0.1M
2022-03-24 406.50 408.50 398.00 408.50 0.2M
2022-03-23 395.00 410.50 395.00 405.00 0.1M
2022-03-22 420.00 420.00 404.00 408.50 0.1M
2022-03-21 417.50 438.94 404.00 406.00 0.4M
2022-03-18 403.00 412.50 391.18 412.50 0.3M
2022-03-17 384.00 405.00 384.00 403.50 0.1M
2022-03-16 384.00 402.90 384.00 399.00 0.2M
2022-03-15 370.50 390.00 370.50 383.50 0.1M
2022-03-14 360.00 391.50 360.00 389.50 0.2M
2022-03-11 381.83 386.00 358.32 378.00 0.2M
2022-03-10 375.00 375.50 362.50 371.00 0.5M
2022-03-09 342.00 373.00 342.00 373.00 0.4M
2022-03-08 346.00 356.50 339.50 347.00 0.7M
2022-03-07 366.50 366.50 331.50 346.00 0.6M
2022-03-04 394.50 420.45 364.50 366.00 0.4M
2022-03-03 417.50 421.00 396.50 396.50 0.2M
2022-03-02 417.50 419.50 404.50 418.50 0.5M
2022-03-01 440.00 446.50 417.50 417.50 0.3M
2022-02-28 434.00 446.50 433.50 440.00 0.6M
2022-02-25 430.00 456.18 430.00 449.00 0.1M
2022-02-24 432.50 447.00 424.00 434.50 0.3M
2022-02-23 451.50 457.00 444.50 448.00 0.2M
2022-02-22 450.00 457.00 443.00 449.00 0.1M
2022-02-21 465.00 476.00 450.00 454.00 0.3M
2022-02-18 470.00 481.00 470.00 474.00 0.1M
2022-02-17 477.50 479.00 472.00 473.50 0.2M
2022-02-16 480.30 488.00 474.50 478.00 0.3M
2022-02-15 462.50 482.00 460.00 481.50 2.0M
2022-02-14 478.00 478.00 455.50 461.50 0.4M
2022-02-11 477.50 478.84 467.50 473.00 0.2M
2022-02-10 477.00 485.00 471.00 479.50 1.4M
2022-02-09 460.00 482.00 460.00 476.50 1.7M
2022-02-08 460.00 477.00 460.00 470.50 0.7M
2022-02-07 480.00 487.50 471.50 475.00 0.6M
2022-02-04 488.00 490.00 474.50 483.50 0.2M
2022-02-03 488.50 491.00 482.00 486.50 0.6M
2022-02-02 485.00 493.50 484.00 491.00 0.6M
2022-02-01 480.50 488.50 470.50 483.50 0.6M
2022-01-31 433.00 495.00 425.64 470.00 1.1M
2022-01-28 412.36 422.50 407.00 417.50 0.5M
2022-01-27 395.00 416.00 395.00 413.50 0.3M
2022-01-26 409.46 411.11 403.50 409.00 0.3M
2022-01-25 406.50 409.50 402.00 405.50 0.2M
2022-01-24 416.50 420.00 398.00 404.00 1.0M
2022-01-21 417.00 425.42 415.50 419.00 0.5M
2022-01-20 417.00 423.50 415.00 421.00 0.4M
2022-01-19 438.00 438.00 418.00 419.50 0.2M
2022-01-18 427.50 427.50 418.50 419.00 0.6M
2022-01-17 442.50 442.50 430.33 431.00 0.1M
2022-01-14 431.82 441.00 429.00 430.50 0.3M
2022-01-13 440.00 440.00 426.00 432.50 0.5M
2022-01-12 439.37 445.50 433.50 436.00 0.6M
2022-01-11 430.50 447.26 428.00 436.00 1.1M
2022-01-10 428.00 435.79 425.00 428.50 0.5M
2022-01-07 446.00 460.39 411.00 431.00 1.5M
2022-01-06 460.00 463.50 451.67 457.00 0.5M
2022-01-05 462.00 463.65 454.50 457.00 0.4M
2022-01-04 470.00 470.00 456.50 457.50 0.3M