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
2023-12-29 414.21 422.00 410.50 418.00 0.3M
2023-12-28 403.00 426.50 403.00 423.00 0.4M
2023-12-27 423.50 430.00 420.50 424.50 0.4M
2023-12-22 419.00 425.50 414.50 422.50 0.3M
2023-12-21 411.27 424.25 411.27 420.00 0.2M
2023-12-20 420.00 425.00 415.50 423.50 0.3M
2023-12-19 415.00 420.50 415.00 418.00 0.1M
2023-12-18 410.00 420.02 410.00 420.00 0.1M
2023-12-15 410.50 425.00 410.50 417.00 0.2M
2023-12-14 437.00 437.00 411.17 420.00 0.4M
2023-12-13 420.00 420.00 406.50 417.00 0.2M
2023-12-12 438.00 438.00 407.53 417.00 0.2M
2023-12-11 441.00 441.00 416.00 421.50 0.3M
2023-12-08 411.00 423.52 408.65 423.50 0.3M
2023-12-07 439.00 439.00 414.50 416.00 0.3M
2023-12-06 436.50 436.50 411.50 419.00 0.2M
2023-12-05 424.50 424.50 410.00 417.50 0.1M
2023-12-04 424.50 424.50 409.46 413.50 0.2M
2023-12-01 423.50 423.50 404.00 410.00 0.1M
2023-11-30 429.50 429.50 401.00 404.00 0.3M
2023-11-29 413.00 416.00 403.10 412.50 0.1M
2023-11-28 426.00 426.00 404.50 412.50 0.1M
2023-11-27 405.00 410.00 402.50 407.50 0.1M
2023-11-24 416.45 420.50 404.00 404.00 0.2M
2023-11-23 400.50 419.00 400.50 407.00 0.0M
2023-11-22 401.00 406.50 399.30 402.00 0.2M
2023-11-21 406.50 408.00 400.00 400.00 0.1M
2023-11-20 402.00 420.00 401.00 404.00 0.1M
2023-11-17 395.50 404.50 395.00 401.50 0.1M
2023-11-16 408.00 408.00 398.50 398.50 0.1M
2023-11-15 402.00 408.00 398.50 404.50 0.3M
2023-11-14 395.50 397.00 382.50 396.50 0.2M
2023-11-13 382.20 387.00 380.50 387.00 0.1M
2023-11-10 379.50 388.00 379.00 383.50 0.1M
2023-11-09 384.00 384.00 380.00 383.50 0.1M
2023-11-08 380.00 390.50 380.00 386.00 0.5M
2023-11-07 374.50 385.50 374.50 383.00 0.3M
2023-11-06 377.50 382.00 371.18 381.50 0.2M
2023-11-03 370.00 382.50 367.08 377.00 0.1M
2023-11-02 358.00 370.00 358.00 370.00 0.1M
2023-11-01 352.50 354.50 350.50 353.00 0.3M
2023-10-31 352.00 358.50 349.93 351.00 0.4M
2023-10-30 344.75 354.00 340.00 352.00 0.4M
2023-10-27 353.50 353.50 340.50 343.00 0.1M
2023-10-26 342.00 345.00 330.50 343.50 0.1M
2023-10-25 354.50 354.50 332.00 340.00 0.2M
2023-10-24 336.45 344.50 331.39 340.00 0.2M
2023-10-23 348.80 348.80 337.50 340.00 0.2M
2023-10-20 341.60 345.50 340.00 341.00 0.1M
2023-10-19 332.50 350.50 332.50 344.00 0.1M
2023-10-18 351.00 355.50 347.50 349.00 0.1M
2023-10-17 350.50 358.00 350.50 355.00 0.1M
2023-10-16 338.50 355.00 338.50 354.00 0.5M
2023-10-13 354.23 354.23 347.00 347.00 0.4M
2023-10-12 340.00 358.00 340.00 354.00 0.2M
2023-10-11 345.00 352.00 345.00 350.00 0.2M
2023-10-10 353.00 357.00 351.50 355.50 0.3M
2023-10-09 351.50 353.00 348.50 351.00 0.2M
2023-10-06 354.00 358.65 350.50 353.50 0.2M
2023-10-05 355.00 356.00 351.50 353.00 0.1M
2023-10-04 349.00 360.00 349.00 353.00 0.3M
2023-10-03 349.00 363.00 349.00 359.00 0.2M
2023-10-02 373.00 374.00 356.35 363.00 0.2M
2023-09-29 375.00 378.00 371.50 374.00 0.2M
2023-09-28 363.00 368.00 356.00 367.50 0.1M
2023-09-27 366.50 367.00 361.00 363.00 0.1M
2023-09-26 360.50 365.00 359.00 363.00 0.1M
2023-09-25 379.00 379.00 359.50 363.50 0.1M
2023-09-22 367.60 370.00 365.00 368.00 0.3M
2023-09-21 368.50 372.50 362.50 371.00 0.2M
2023-09-20 369.00 382.00 369.00 371.50 0.4M
2023-09-19 359.50 379.00 351.50 373.50 0.3M
2023-09-18 362.00 362.50 357.50 359.00 0.3M
2023-09-15 356.14 360.50 356.00 359.50 0.4M
2023-09-14 349.05 362.00 349.05 361.50 0.2M
2023-09-13 355.50 361.00 355.50 357.00 0.1M
2023-09-12 358.00 361.00 352.96 359.50 0.1M
2023-09-11 349.00 358.00 349.00 356.00 0.2M
2023-09-08 349.00 356.50 349.00 355.50 0.2M
2023-09-07 343.50 352.00 342.50 351.50 0.1M
2023-09-06 343.40 346.00 342.50 345.00 0.1M
2023-09-05 352.00 352.00 343.50 346.50 0.1M
2023-09-04 353.50 353.50 348.82 349.50 0.1M
2023-09-01 356.50 363.50 352.00 353.50 0.1M
2023-08-31 354.00 360.00 353.00 356.50 0.4M
2023-08-30 344.75 356.00 344.00 353.00 0.6M
2023-08-29 345.50 348.00 343.00 344.00 0.4M
2023-08-25 358.50 358.50 341.50 343.00 0.1M
2023-08-24 350.00 350.00 343.50 344.50 0.1M
2023-08-23 343.00 348.00 343.00 344.00 0.4M
2023-08-22 350.00 350.00 343.50 345.00 0.1M
2023-08-21 363.50 363.50 342.00 343.50 0.2M
2023-08-18 353.50 356.00 351.00 353.50 0.2M
2023-08-17 353.50 360.00 353.50 356.50 0.1M
2023-08-16 357.00 363.50 353.00 356.00 0.1M
2023-08-15 349.00 359.50 349.00 356.00 0.1M
2023-08-14 353.50 357.50 353.00 356.50 0.1M
2023-08-11 359.00 361.00 353.50 357.50 0.1M
2023-08-10 369.50 373.50 358.00 358.50 0.1M
2023-08-09 365.00 365.00 350.80 360.50 0.4M
2023-08-08 346.50 350.50 346.50 350.50 0.1M
2023-08-07 345.00 355.00 345.00 349.50 0.1M
2023-08-04 351.00 351.50 344.00 349.50 0.1M
2023-08-03 343.00 352.00 343.00 350.50 0.1M
2023-08-02 345.73 348.50 340.50 345.50 1.1M
2023-08-01 359.50 359.50 346.50 349.00 0.1M
2023-07-31 350.50 356.50 348.50 352.50 0.3M
2023-07-28 356.00 356.50 348.00 352.00 0.1M
2023-07-27 355.00 358.50 354.50 356.00 0.1M
2023-07-26 355.50 356.00 348.00 355.00 0.3M
2023-07-25 347.00 366.50 346.50 356.00 0.4M
2023-07-24 356.00 356.00 344.22 349.00 0.2M
2023-07-21 349.00 357.00 349.00 351.00 0.1M
2023-07-20 361.50 361.50 352.00 353.50 0.1M
2023-07-19 345.00 360.50 345.00 358.00 0.1M
2023-07-18 349.75 353.00 343.50 346.00 0.1M
2023-07-17 336.20 346.00 336.20 343.00 0.2M
2023-07-14 340.43 346.00 337.50 342.50 0.3M
2023-07-13 345.00 346.00 338.10 342.50 0.1M
2023-07-12 333.75 346.00 333.50 344.00 0.2M
2023-07-11 332.04 340.00 331.00 335.00 0.1M
2023-07-10 325.00 338.00 325.00 335.00 0.1M
2023-07-07 330.00 337.00 329.00 335.50 0.1M
2023-07-06 337.50 337.50 330.50 332.00 0.1M
2023-07-05 337.00 340.50 336.50 340.50 0.1M
2023-07-04 342.56 344.50 335.00 338.50 0.1M
2023-07-03 346.85 346.85 334.50 340.00 0.1M
2023-06-30 330.00 346.50 330.00 341.50 0.1M
2023-06-29 343.50 346.50 338.50 341.00 0.3M
2023-06-28 335.50 347.00 335.50 345.00 0.2M
2023-06-27 344.50 348.50 342.50 344.50 0.4M
2023-06-26 343.00 346.50 339.50 343.50 0.2M
2023-06-23 354.67 356.50 346.50 349.50 0.1M
2023-06-22 358.50 365.50 356.00 358.00 0.4M
2023-06-21 360.60 366.00 358.50 364.00 0.4M
2023-06-20 360.75 369.00 360.50 363.50 0.5M
2023-06-19 365.50 371.00 360.00 367.00 0.2M
2023-06-16 369.70 391.50 365.50 365.50 0.8M
2023-06-15 372.50 375.00 362.45 366.50 0.4M
2023-06-14 390.50 392.50 367.50 372.50 0.6M
2023-06-13 402.50 403.00 393.95 395.00 0.1M
2023-06-12 385.70 404.00 385.70 401.00 0.3M
2023-06-09 384.00 394.50 384.00 394.50 0.2M
2023-06-08 398.50 398.50 383.50 390.00 0.1M
2023-06-07 389.00 389.00 376.80 384.00 0.1M
2023-06-06 398.50 398.50 384.00 387.00 0.2M
2023-06-05 389.56 398.00 386.94 392.00 0.1M
2023-06-02 377.50 392.50 377.50 391.50 0.2M
2023-06-01 390.50 390.50 369.80 379.00 0.1M
2023-05-31 395.00 395.00 370.00 373.00 0.2M
2023-05-30 381.50 385.50 375.00 375.00 0.9M
2023-05-26 397.50 397.50 380.00 382.00 0.1M
2023-05-25 385.00 393.00 377.00 383.00 0.2M
2023-05-24 391.00 391.00 385.00 386.50 0.1M
2023-05-23 390.00 396.00 390.00 393.00 0.1M
2023-05-22 404.00 408.00 391.00 392.00 0.1M
2023-05-19 406.50 407.00 399.50 402.50 0.4M
2023-05-18 418.00 418.00 400.00 405.50 0.1M
2023-05-17 395.00 404.50 395.00 403.00 0.1M
2023-05-16 409.00 409.00 395.00 399.00 0.9M
2023-05-15 398.00 408.00 393.00 399.00 0.2M
2023-05-12 397.00 403.50 397.00 398.00 0.2M
2023-05-11 405.85 409.50 398.00 400.00 1.5M
2023-05-10 413.50 417.50 412.00 414.50 0.1M
2023-05-09 413.00 416.50 404.00 411.00 0.4M
2023-05-05 410.60 415.00 404.00 413.00 0.1M
2023-05-04 423.00 423.00 406.50 407.50 0.2M
2023-05-03 424.50 425.00 417.00 419.00 0.2M
2023-05-02 430.00 430.00 415.50 423.50 0.5M
2023-04-28 422.00 424.50 412.50 421.50 0.2M
2023-04-27 405.00 418.00 405.00 415.00 0.3M
2023-04-26 415.00 415.00 405.50 410.50 0.2M
2023-04-25 411.50 415.00 408.12 410.50 0.2M
2023-04-24 411.50 419.90 411.50 414.50 0.1M
2023-04-21 420.27 420.27 412.00 415.50 0.1M
2023-04-20 423.10 423.50 404.50 415.50 0.3M
2023-04-19 406.00 414.00 406.00 411.50 0.1M
2023-04-18 403.50 422.50 403.50 416.00 0.2M
2023-04-17 416.32 431.50 405.40 418.50 0.3M
2023-04-14 398.50 425.50 398.50 423.00 0.1M
2023-04-13 404.50 421.00 404.50 421.00 0.5M
2023-04-12 418.00 418.00 401.50 413.00 0.2M
2023-04-11 400.00 408.50 399.00 406.50 0.3M
2023-04-06 415.00 415.00 395.50 400.50 0.1M
2023-04-05 418.00 418.00 400.00 401.50 0.2M
2023-04-04 406.50 417.00 406.50 409.50 0.1M
2023-04-03 437.00 437.00 410.14 415.00 0.2M
2023-03-31 425.00 425.00 415.00 416.50 1.1M
2023-03-30 439.00 439.00 417.63 419.00 0.2M
2023-03-29 422.50 425.90 414.00 422.00 0.3M
2023-03-28 426.33 426.33 418.50 421.00 0.2M
2023-03-27 438.17 438.17 418.00 424.50 0.4M
2023-03-24 426.17 437.84 424.00 428.50 0.2M
2023-03-23 425.00 445.00 425.00 444.50 0.1M
2023-03-22 433.50 445.00 427.00 445.00 0.3M
2023-03-21 445.50 449.50 429.00 435.50 0.2M
2023-03-20 452.00 452.00 413.89 432.50 0.1M
2023-03-17 447.50 454.00 432.50 433.50 0.5M
2023-03-16 460.00 460.00 438.00 447.50 0.1M
2023-03-15 456.18 461.00 440.00 445.50 0.3M
2023-03-14 468.00 468.00 453.00 461.50 0.2M
2023-03-13 469.00 475.00 451.00 455.00 0.3M
2023-03-10 465.50 472.00 458.50 469.00 0.2M
2023-03-09 471.50 473.50 462.00 473.00 0.2M
2023-03-08 470.00 473.00 465.50 472.00 0.1M
2023-03-07 473.50 479.00 469.00 471.50 0.1M
2023-03-06 468.00 474.50 459.00 472.50 0.3M
2023-03-03 492.00 492.00 471.00 473.00 2.2M
2023-03-02 465.00 491.50 464.00 484.50 0.5M
2023-03-01 440.00 471.68 440.00 465.00 1.4M
2023-02-28 460.00 460.00 451.80 457.00 1.2M
2023-02-27 460.00 460.00 451.50 454.50 0.2M
2023-02-24 451.50 456.00 446.50 452.00 0.4M
2023-02-23 446.00 463.34 446.00 450.00 0.3M
2023-02-22 441.00 449.00 438.00 449.00 0.7M
2023-02-21 444.05 445.00 440.00 442.50 0.2M
2023-02-20 449.00 449.00 438.00 443.00 0.2M
2023-02-17 438.00 444.50 433.00 441.00 0.2M
2023-02-16 443.00 449.00 437.00 439.00 0.4M
2023-02-15 430.50 447.00 428.00 442.50 0.6M
2023-02-14 435.10 437.00 429.00 429.50 0.4M
2023-02-13 435.00 436.00 425.29 431.50 0.1M
2023-02-10 430.00 430.00 419.50 426.00 0.1M
2023-02-09 435.00 435.00 420.50 426.00 0.8M
2023-02-08 433.14 433.14 424.00 425.00 0.2M
2023-02-07 429.50 434.28 420.00 422.50 0.1M
2023-02-06 453.50 453.50 432.00 432.50 0.1M
2023-02-03 431.00 439.00 431.00 435.50 0.1M
2023-02-02 447.00 447.00 428.85 435.50 0.2M
2023-02-01 413.50 438.00 413.00 426.00 0.1M
2023-01-31 419.50 426.50 414.50 424.00 0.2M
2023-01-30 404.58 423.45 404.58 421.00 0.2M
2023-01-27 415.00 417.50 406.00 415.00 0.1M
2023-01-26 400.00 410.50 400.00 410.00 0.1M
2023-01-25 393.00 410.00 393.00 402.00 0.2M
2023-01-24 417.50 417.50 410.50 412.00 0.1M
2023-01-23 400.00 421.50 400.00 416.00 0.2M
2023-01-20 392.00 402.50 392.00 400.50 0.1M
2023-01-19 417.00 417.00 388.50 392.00 0.1M
2023-01-18 396.99 400.69 395.00 399.50 0.0M
2023-01-17 396.00 402.50 396.00 398.00 0.1M
2023-01-16 379.00 399.00 379.00 395.50 0.1M
2023-01-13 391.00 398.00 389.00 395.00 0.1M
2023-01-12 383.00 391.83 380.00 391.00 0.1M
2023-01-11 389.00 393.00 366.50 382.00 0.1M
2023-01-10 404.98 414.00 383.50 386.00 0.4M
2023-01-09 410.00 427.50 410.00 416.50 0.1M
2023-01-06 419.50 427.50 409.50 418.50 0.2M
2023-01-05 414.00 426.00 414.00 420.50 0.1M
2023-01-04 397.60 420.00 397.60 419.00 0.1M
2023-01-03 415.00 417.50 404.03 412.50 0.1M