Surgutneftegas PJSC Pref

SNGS_p
🏛️ 俄罗斯 →
39.84
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
2025-09-29 41.09 41.13 39.60 39.84 40.4M
2025-09-28 41.09 41.13 40.83 40.88 1.5M
2025-09-27 41.09 41.13 40.95 41.04 0.7M
2025-09-26 41.32 41.59 40.71 40.94 20.8M
2025-09-25 41.92 41.99 41.22 41.34 10.9M
2025-09-24 41.92 42.09 41.30 41.83 18.1M
2025-09-23 43.14 43.20 41.77 41.84 21.9M
2025-09-22 42.40 43.28 41.42 43.08 31.6M
2025-09-19 43.30 43.49 42.14 42.40 0.0M
2025-09-18 44.07 44.18 43.11 43.29 23.0M
2025-09-17 44.39 44.49 43.69 44.04 14.7M
2025-09-16 44.20 44.82 43.33 44.33 25.4M
2025-09-15 43.92 44.53 43.60 44.19 17.5M
2025-09-14 43.92 44.17 43.82 44.00 2.4M
2025-09-13 43.92 44.00 43.78 43.91 1.2M
2025-09-12 45.10 45.15 43.81 44.03 27.1M
2025-09-11 45.50 45.87 44.81 44.99 25.6M
2025-09-10 45.60 46.34 44.88 45.56 57.3M
2025-09-09 44.47 45.68 44.14 45.52 47.2M
2025-09-08 42.94 44.45 42.94 44.43 31.8M
2025-09-07 42.94 43.06 42.95 43.03 1.1M
2025-09-06 42.94 43.07 42.94 42.99 0.5M
2025-09-05 42.90 43.20 42.80 42.94 9.9M
2025-09-04 42.21 43.01 42.17 42.88 24.5M
2025-09-03 42.26 42.33 41.83 42.16 13.0M
2025-09-02 43.31 43.45 41.83 42.26 38.1M
2025-09-01 43.43 43.64 43.32 43.36 12.0M
2025-08-31 43.43 43.55 43.39 43.42 1.8M
2025-08-30 43.43 43.64 43.40 43.42 0.9M
2025-08-29 43.80 44.17 43.28 43.37 18.6M
2025-08-28 44.22 44.30 43.50 43.71 17.8M
2025-08-27 44.20 44.33 44.05 44.21 8.4M
2025-08-26 44.27 44.60 44.04 44.22 12.3M
2025-08-25 44.59 44.74 44.10 44.24 12.0M
2025-08-24 44.59 44.74 44.52 44.57 0.8M
2025-08-23 44.59 44.68 44.55 44.62 0.3M
2025-08-22 44.42 44.85 44.15 44.57 13.9M
2025-08-21 44.94 45.00 44.22 44.41 16.1M
2025-08-20 45.24 45.36 44.77 44.94 12.7M
2025-08-19 45.60 45.89 45.21 45.24 16.4M
2025-08-18 45.30 45.92 45.00 45.58 22.8M
2025-08-17 45.30 45.34 45.16 45.19 4.6M
2025-08-16 45.30 45.39 45.11 45.25 3.4M
2025-08-15 45.67 45.82 45.22 45.45 26.0M
2025-08-14 45.96 46.07 45.10 45.67 36.6M
2025-08-13 46.48 47.05 45.92 45.92 24.7M
2025-08-12 46.27 46.68 45.98 46.34 20.6M
2025-08-11 46.15 46.64 45.78 46.26 23.3M
2025-08-08 45.42 46.02 45.29 45.89 16.4M
2025-08-07 45.30 45.75 44.98 45.41 23.1M
2025-08-06 45.07 45.60 44.59 45.30 19.2M
2025-08-05 45.18 45.23 44.91 45.07 8.4M
2025-08-04 44.90 45.14 44.72 45.08 11.9M
2025-08-01 44.68 44.84 44.51 44.79 9.9M
2025-07-31 44.85 45.07 44.42 44.63 9.2M
2025-07-30 45.19 45.44 44.63 44.73 8.0M
2025-07-29 45.28 45.80 45.00 45.19 17.9M
2025-07-28 45.00 45.38 44.37 45.21 32.9M
2025-07-27 45.00 44.94 44.84 44.86 2.5M
2025-07-26 45.00 45.07 44.79 44.93 2.0M
2025-07-25 45.45 45.60 44.66 44.82 23.1M
2025-07-24 45.43 45.63 45.17 45.45 14.1M
2025-07-23 45.84 46.07 45.36 45.44 20.3M
2025-07-22 46.13 46.35 45.43 45.78 21.2M
2025-07-21 46.45 47.23 45.81 46.04 32.8M
2025-07-20 46.45 46.89 46.67 46.79 4.6M
2025-07-19 46.45 46.86 46.45 46.67 3.0M
2025-07-18 45.43 47.04 45.33 46.40 41.8M
2025-07-17 45.12 45.89 45.11 45.38 89.3M
2025-07-16 52.04 52.50 51.26 52.50 51.7M
2025-07-15 52.00 52.41 51.76 52.16 25.8M
2025-07-14 50.51 52.25 50.20 52.00 32.3M
2025-07-13 50.51 50.72 50.49 50.60 1.8M
2025-07-12 50.51 50.80 50.45 50.68 0.9M
2025-07-11 51.19 51.26 50.30 50.44 23.4M
2025-07-10 51.56 51.79 50.91 51.20 15.2M
2025-07-09 51.57 51.84 51.00 51.48 15.1M
2025-07-08 52.34 52.44 51.38 51.56 12.5M
2025-07-07 53.43 53.49 52.32 52.34 11.9M
2025-07-06 53.43 53.47 53.21 53.29 0.8M
2025-07-05 53.43 53.44 53.15 53.40 0.4M
2025-07-04 53.55 53.91 52.56 53.25 13.7M
2025-07-03 54.55 54.64 53.54 53.54 14.1M
2025-07-02 54.17 54.90 53.58 54.34 18.2M
2025-07-01 53.64 54.85 53.59 54.30 22.1M
2025-06-30 53.40 53.97 52.96 53.59 23.5M
2025-06-29 53.40 53.96 53.48 53.60 2.8M
2025-06-28 53.40 53.49 53.31 53.48 0.8M
2025-06-27 52.70 53.40 52.64 53.24 15.5M
2025-06-26 52.50 52.93 52.12 52.66 9.6M
2025-06-25 52.00 52.55 51.78 52.44 10.5M
2025-06-24 51.55 52.01 51.05 51.99 10.5M
2025-06-23 51.70 51.97 51.20 51.57 12.4M
2025-06-20 51.25 51.59 51.12 51.38 11.4M
2025-06-19 51.47 51.80 50.80 51.22 18.0M
2025-06-18 51.16 51.89 50.99 51.40 12.3M
2025-06-17 50.81 51.16 50.77 51.16 11.3M
2025-06-16 51.22 52.40 50.64 50.88 16.9M
2025-06-15 51.22 52.40 51.51 51.90 7.6M
2025-06-14 51.22 51.80 51.22 51.80 2.8M
2025-06-13 50.61 51.25 50.60 51.17 7.8M
2025-06-11 50.37 50.80 50.18 50.29 10.9M
2025-06-10 51.27 51.47 50.08 50.36 18.8M
2025-06-09 51.50 51.93 51.02 51.17 15.4M
2025-06-08 51.50 51.90 51.45 51.59 2.7M
2025-06-07 51.50 51.93 51.50 51.85 1.5M
2025-06-06 53.18 53.76 51.19 51.43 34.4M
2025-06-05 52.57 53.44 52.54 53.18 8.9M
2025-06-04 52.80 53.29 52.45 52.51 10.8M
2025-06-03 51.66 52.95 51.66 52.79 10.3M
2025-06-02 51.36 52.00 50.66 51.66 13.2M
2025-06-01 51.36 51.44 50.66 50.85 3.1M
2025-05-31 51.36 51.50 51.30 51.38 0.5M
2025-05-30 50.65 51.49 50.41 51.40 9.8M
2025-05-29 50.50 51.26 50.31 50.65 15.4M
2025-05-28 50.30 50.55 50.08 50.50 14.0M
2025-05-27 50.31 50.55 49.71 50.25 14.9M
2025-05-26 50.54 50.71 50.26 50.31 11.6M
2025-05-23 50.76 51.12 50.51 50.54 10.3M
2025-05-22 51.64 51.64 50.21 50.77 24.2M
2025-05-21 52.13 52.38 51.32 51.56 17.4M
2025-05-20 52.90 53.00 51.62 52.16 46.6M
2025-05-19 53.01 53.47 52.72 52.76 11.9M
2025-05-18 53.01 53.47 53.27 53.30 2.4M
2025-05-17 53.01 53.36 52.95 53.36 1.3M
2025-05-16 52.96 53.50 52.37 52.94 9.2M
2025-05-15 52.71 53.25 52.22 52.96 12.2M
2025-05-14 52.74 53.48 52.52 52.67 14.7M
2025-05-13 52.92 53.30 52.23 52.73 12.6M
2025-05-12 52.35 53.45 52.28 52.92 14.4M
2025-05-08 52.32 52.68 52.18 52.33 5.1M
2025-05-07 51.50 52.47 51.01 52.32 20.3M
2025-05-06 51.61 52.12 51.27 51.50 13.9M
2025-05-05 52.82 53.25 51.26 51.61 24.7M
2025-05-02 53.47 53.61 52.49 53.00 13.9M
2025-04-30 53.08 53.80 52.60 53.47 15.8M
2025-04-29 53.84 53.96 52.87 53.08 16.1M
2025-04-28 54.20 54.45 53.57 53.84 17.5M
2025-04-25 53.79 54.80 53.61 54.14 22.4M
2025-04-24 53.88 54.46 53.45 53.80 14.6M
2025-04-23 53.38 54.35 52.41 53.88 29.1M
2025-04-22 53.30 53.80 52.71 53.38 19.0M
2025-04-21 51.95 53.60 51.55 53.08 22.9M
2025-04-18 51.70 52.06 51.15 51.69 18.3M
2025-04-17 52.39 52.55 51.74 52.28 13.3M
2025-04-16 52.09 52.77 51.51 52.31 13.6M
2025-04-15 51.89 52.16 51.36 52.03 20.0M
2025-04-14 52.72 53.17 51.31 51.70 24.9M
2025-04-11 52.32 53.40 52.11 52.56 23.1M
2025-04-10 52.10 53.40 51.62 52.32 27.9M
2025-04-09 50.87 52.27 49.82 52.00 39.4M
2025-04-08 52.00 52.44 50.60 50.88 30.1M
2025-04-07 52.94 53.50 50.54 51.30 61.6M
2025-04-04 52.44 53.98 51.37 52.91 75.2M
2025-04-03 53.35 53.44 52.04 52.27 24.0M
2025-04-02 52.81 53.39 52.41 53.17 28.4M
2025-04-01 53.78 54.65 52.65 52.81 30.3M
2025-03-31 54.01 54.50 52.09 53.75 45.3M
2025-03-28 54.00 54.60 53.30 54.01 36.9M
2025-03-27 54.79 55.19 54.00 54.00 18.4M
2025-03-26 56.12 56.12 54.62 54.78 19.3M
2025-03-25 54.72 56.18 54.65 55.97 58.6M
2025-03-24 54.52 55.04 54.01 54.72 30.3M
2025-03-21 54.74 55.34 54.16 54.51 17.1M
2025-03-20 55.15 55.57 53.94 54.74 34.9M
2025-03-19 53.90 55.30 53.83 55.15 37.5M
2025-03-18 54.15 54.60 53.83 53.90 32.5M
2025-03-17 54.22 54.97 53.82 54.13 35.2M
2025-03-14 54.06 54.41 53.65 54.16 14.6M
2025-03-13 54.69 54.84 53.76 54.14 27.5M
2025-03-12 54.57 55.02 53.90 54.64 20.2M
2025-03-11 54.76 55.05 54.24 54.48 19.2M
2025-03-10 55.00 55.39 54.65 54.76 19.0M
2025-03-07 54.35 55.32 54.33 54.97 38.9M
2025-03-06 55.37 55.37 54.10 54.36 34.3M
2025-03-05 55.99 56.23 55.06 55.14 51.4M
2025-03-04 56.45 56.95 55.62 56.00 57.5M
2025-03-03 57.20 57.50 55.56 56.39 40.1M
2025-02-28 56.00 57.24 55.71 57.07 35.4M
2025-02-27 56.84 57.29 55.82 56.05 33.8M
2025-02-26 57.19 57.80 56.21 56.61 38.8M
2025-02-25 58.60 58.92 56.80 57.31 44.5M
2025-02-24 58.70 59.24 57.64 58.59 32.7M
2025-02-21 59.01 59.46 58.41 58.70 17.8M
2025-02-20 58.59 59.55 58.36 59.15 19.6M
2025-02-19 57.92 58.78 57.84 58.59 21.7M
2025-02-18 58.20 58.51 57.75 57.98 29.1M
2025-02-17 57.00 58.19 57.00 58.13 23.7M
2025-02-14 58.39 58.73 56.90 57.23 69.4M
2025-02-13 59.98 60.89 57.49 58.20 52.5M
2025-02-12 59.43 59.95 58.20 59.57 59.6M
2025-02-11 58.35 59.50 58.28 59.46 18.0M
2025-02-10 58.00 58.99 58.00 58.25 14.5M
2025-02-07 57.95 58.23 57.78 57.91 7.8M
2025-02-06 57.90 58.50 57.47 57.95 14.8M
2025-02-05 58.16 58.69 57.82 58.09 13.2M
2025-02-04 57.86 58.44 57.86 58.15 7.0M
2025-02-03 58.45 58.65 57.63 57.90 10.7M
2025-01-31 58.93 59.57 58.20 58.43 19.8M
2025-01-30 58.30 59.00 58.20 58.92 8.0M
2025-01-29 58.82 59.19 58.06 58.30 13.2M
2025-01-28 57.64 59.33 57.28 58.85 26.6M
2025-01-27 58.41 58.44 57.38 57.64 11.4M
2025-01-24 58.58 58.87 58.20 58.44 8.9M
2025-01-23 58.63 59.41 58.16 58.57 17.3M
2025-01-22 57.74 59.50 57.41 58.63 39.6M
2025-01-21 57.71 58.15 57.21 57.85 14.8M
2025-01-20 57.97 58.37 57.26 57.60 23.1M
2025-01-17 57.60 58.15 56.80 57.65 24.2M
2025-01-16 58.32 58.80 57.53 57.84 24.8M
2025-01-15 57.86 58.35 57.27 58.28 18.9M
2025-01-14 57.40 57.94 57.22 57.78 16.8M
2025-01-13 57.33 58.00 57.04 57.50 33.7M
2025-01-10 58.45 58.84 55.73 57.20 102.5M
2025-01-09 59.60 59.88 58.05 58.29 18.5M
2025-01-08 60.04 60.15 59.59 59.83 6.7M
2025-01-06 60.44 60.88 59.65 60.16 11.3M
2025-01-03 60.90 60.96 60.10 60.72 12.9M