SE
SEPNUSD44.1400000000002026-10-27 market.stock:us:sepn.1d1d
查看完整数据表
| Date | Value |
|---|
| 2026-10-27 | 44.140000000000 |
| 2026-10-26 | 41.380000000000 |
| 2026-10-23 | 40.410000000000 |
| 2026-10-22 | 40.880000000000 |
| 2026-10-21 | 40.760000000000 |
| 2026-10-20 | 39.350000000000 |
| 2026-10-19 | 36.380000000000 |
| 2026-10-16 | 36.350000000000 |
| 2026-10-15 | 37.450000000000 |
| 2026-10-14 | 36.320000000000 |
| 2026-10-13 | 36.415000000000 |
| 2026-10-12 | 37.560000000000 |
| 2026-10-09 | 38.370000000000 |
| 2026-10-08 | 36.900000000000 |
| 2026-10-07 | 36.000000000000 |
| 2026-10-06 | 35.670000000000 |
| 2026-10-05 | 37.870000000000 |
| 2026-10-02 | 37.710000000000 |
| 2026-10-01 | 38.049999000000 |
| 2026-09-30 | 39.130000000000 |
| 2026-09-29 | 39.130000000000 |
| 2026-09-28 | 39.740000000000 |
| 2026-09-25 | 37.770000000000 |
| 2026-09-24 | 38.130000000000 |
| 2026-09-23 | 38.450000000000 |
| 2026-09-22 | 40.380000000000 |
| 2026-09-21 | 38.540000000000 |
| 2026-09-18 | 38.690000000000 |
| 2026-09-17 | 39.500000000000 |
| 2026-09-16 | 38.440000000000 |
| 2026-09-15 | 38.860000000000 |
| 2026-09-14 | 39.550000000000 |
| 2026-09-11 | 38.510000000000 |
| 2026-09-10 | 37.750000000000 |
| 2026-09-09 | 37.970000000000 |
| 2026-09-08 | 37.370000000000 |
| 2026-09-04 | 36.750000000000 |
| 2026-09-03 | 36.800000000000 |
| 2026-09-02 | 37.500000000000 |
| 2026-09-01 | 37.680000000000 |
| 2026-08-31 | 38.150000000000 |
| 2026-08-28 | 38.910000000000 |
| 2026-08-27 | 40.470000000000 |
| 2026-08-26 | 40.250000000000 |
| 2026-08-25 | 41.300000000000 |
| 2026-08-24 | 40.520000457764 |
| 2026-08-21 | 40.000000000000 |
| 2026-08-20 | 40.790000000000 |
| 2026-08-19 | 43.930000000000 |
| 2026-08-18 | 43.800000000000 |
| 2026-08-17 | 44.200000762939 |
| 2026-08-14 | 44.500000000000 |
| 2026-08-13 | 45.140000000000 |
| 2026-08-12 | 48.189998626709 |
| 2026-08-11 | 47.759998321533 |
| 2026-08-10 | 38.850000000000 |
| 2026-08-07 | 38.830001831055 |
| 2026-08-06 | 39.529998779297 |
| 2026-08-05 | 38.759998321533 |
| 2026-08-04 | 38.980000000000 |
| 2026-08-03 | 34.979999542236 |
| 2026-07-31 | 34.450000762939 |
| 2026-07-30 | 35.180000305176 |
| 2026-07-29 | 33.610000000000 |
| 2026-07-28 | 33.970000000000 |
| 2026-07-27 | 33.490000000000 |
| 2026-07-24 | 33.099998474121 |
| 2026-07-23 | 33.470000000000 |
| 2026-07-22 | 34.200000000000 |
| 2026-07-21 | 33.680000000000 |
| 2026-07-20 | 32.209999084473 |
| 2026-07-17 | 33.400001525879 |
| 2026-07-16 | 31.560000000000 |
| 2026-07-15 | 34.070000000000 |
| 2026-07-14 | 34.540000000000 |
| 2026-07-13 | 34.360000610352 |
| 2026-07-10 | 35.930000305176 |
| 2026-07-09 | 37.840000000000 |
| 2026-07-08 | 36.400000000000 |
| 2026-07-07 | 35.830001831055 |
| 2026-07-06 | 33.470001220703 |
| 2026-07-02 | 34.000000000000 |
| 2026-07-01 | 34.610000610352 |
| 2026-06-30 | 33.490001678467 |
| 2026-06-29 | 34.750000000000 |
| 2026-06-26 | 37.340000152588 |
| 2026-06-25 | 34.540000915527 |
| 2026-06-24 | 36.049999237061 |
| 2026-06-23 | 36.569999694824 |
| 2026-06-22 | 34.849998474121 |
| 2026-06-18 | 36.169998168945 |
| 2026-06-17 | 35.799999237061 |
| 2026-06-16 | 35.169998168945 |
| 2026-06-15 | 36.029998779297 |
| 2026-06-12 | 35.950000762939 |
| 2026-06-11 | 34.029998779297 |
| 2026-06-10 | 30.469999313354 |
| 2026-06-09 | 31.010000228882 |
| 2026-06-08 | 30.409999847412 |
| 2026-06-05 | 31.149999618530 |
| 2026-06-04 | 31.370000839233 |
| 2026-06-03 | 30.549999237061 |
| 2026-06-02 | 29.940000534058 |
| 2026-06-01 | 29.979999542236 |
| 2026-05-29 | 30.200000762939 |
| 2026-05-28 | 31.049999237061 |
| 2026-05-27 | 29.790000915527 |
| 2026-05-26 | 30.645000457764 |
| 2026-05-22 | 28.360000610352 |
| 2026-05-21 | 27.920000076294 |
| 2026-05-20 | 28.010000228882 |
| 2026-05-19 | 26.510000228882 |
| 2026-05-18 | 26.299999237061 |
| 2026-05-15 | 26.950000762939 |
| 2026-05-14 | 28.319999694824 |
| 2026-05-13 | 24.750000000000 |
| 2026-05-12 | 24.840000152588 |
| 2026-05-11 | 23.569999694824 |
| 2026-05-08 | 23.870000839233 |
| 2026-05-07 | 23.979999542236 |
| 2026-05-06 | 24.709999084473 |
| 2026-05-05 | 24.129999160767 |
| 2026-05-04 | 24.819999694824 |
| 2026-05-01 | 23.610000610352 |
| 2026-04-30 | 23.760000228882 |
| 2026-04-29 | 23.450000762939 |
| 2026-04-28 | 24.290000915527 |
| 2026-04-27 | 25.090000152588 |
| 2026-04-24 | 24.670000076294 |
| 2026-04-23 | 24.969999313354 |
| 2026-04-22 | 25.860000610352 |
| 2026-04-21 | 25.799999237061 |
| 2026-04-20 | 26.860000610352 |
| 2026-04-17 | 26.129999160767 |
| 2026-04-16 | 24.989999771118 |
| 2026-04-15 | 25.930000305176 |
| 2026-04-14 | 24.129999160767 |
| 2026-04-13 | 23.340000152588 |
| 2026-04-10 | 23.090000152588 |
| 2026-04-09 | 24.829999923706 |
| 2026-04-08 | 24.489999771118 |
| 2026-04-07 | 24.840000152588 |
| 2026-04-06 | 24.780000686646 |
| 2026-04-02 | 25.180000305176 |
| 2026-04-01 | 24.370000839233 |
| 2026-03-31 | 24.030000686646 |
| 2026-03-30 | 23.299999237061 |
| 2026-03-27 | 23.870000839233 |
| 2026-03-26 | 24.739999771118 |
| 2026-03-25 | 24.209999084473 |
| 2026-03-24 | 23.440000534058 |
| 2026-03-23 | 23.780000686646 |
| 2026-03-20 | 24.180000305176 |
| 2026-03-19 | 24.280000686646 |
| 2026-03-18 | 24.110000610352 |
| 2026-03-17 | 25.170000076294 |
| 2026-03-16 | 25.139999389648 |
| 2026-03-13 | 25.139999389648 |
| 2026-03-12 | 26.444999694824 |
| 2026-03-11 | 26.309999465942 |
| 2026-03-10 | 28.020000457764 |
| 2026-03-09 | 29.059999465942 |
| 2026-03-06 | 28.780000686646 |
| 2026-03-05 | 27.469999313354 |
| 2026-03-04 | 28.825000762939 |
| 2026-03-03 | 28.129999160767 |
| 2026-03-02 | 28.639999389648 |
| 2026-02-27 | 29.020000457764 |
| 2026-02-26 | 30.280000686646 |
| 2026-02-25 | 29.989999771118 |
| 2026-02-24 | 30.860000610352 |
| 2026-02-23 | 28.000000000000 |
| 2026-02-20 | 27.280000686646 |
| 2026-02-19 | 27.079999923706 |
| 2026-02-18 | 28.299999237061 |
| 2026-02-17 | 30.299999237061 |
| 2026-02-13 | 27.500000000000 |
| 2026-02-12 | 25.760000228882 |
| 2026-02-11 | 26.340000152588 |
| 2026-02-10 | 26.700000762939 |
| 2026-02-09 | 26.590000152588 |
| 2026-02-06 | 25.409999847412 |
| 2026-02-05 | 24.440000534058 |
| 2026-02-04 | 24.930000305176 |
| 2026-02-03 | 25.540000915527 |
| 2026-02-02 | 25.030000686646 |
| 2026-01-30 | 23.340000152588 |
| 2026-01-29 | 23.799999237061 |
| 2026-01-28 | 23.659999847412 |
| 2026-01-27 | 25.450000762939 |
| 2026-01-26 | 25.969999313354 |
| 2026-01-23 | 25.764999389648 |
| 2026-01-22 | 26.670000076294 |
| 2026-01-21 | 26.350000381470 |
| 2026-01-20 | 27.030000686646 |
| 2026-01-16 | 26.069999694824 |
| 2026-01-15 | 27.379999160767 |
| 2026-01-14 | 26.729999542236 |
| 2026-01-13 | 26.379999160767 |
| 2026-01-12 | 24.879999160767 |
| 2026-01-09 | 25.299999237061 |
| 2026-01-08 | 25.739999771118 |
| 2026-01-07 | 26.409999847412 |
| 2026-01-06 | 25.450000762939 |
| 2026-01-05 | 26.790000915527 |
| 2026-01-02 | 27.979999542236 |
| 2025-12-31 | 27.879999160767 |
| 2025-12-30 | 27.780000686646 |
| 2025-12-29 | 28.379999160767 |
| 2025-12-26 | 28.620000839233 |
| 2025-12-24 | 29.469999313354 |
| 2025-12-23 | 28.229999542236 |
| 2025-12-22 | 29.469999313354 |
| 2025-12-19 | 29.579999923706 |
| 2025-12-18 | 27.540000915527 |
| 2025-12-17 | 26.549999237061 |
| 2025-12-16 | 26.229999542236 |
| 2025-12-15 | 27.180000305176 |
| 2025-12-12 | 25.440000534058 |
| 2025-12-11 | 26.209999084473 |
| 2025-12-10 | 25.639999389648 |
| 2025-12-09 | 25.489999771118 |
| 2025-12-08 | 25.959999084473 |
| 2025-12-05 | 26.760000228882 |
| 2025-12-04 | 26.159999847412 |
| 2025-12-03 | 26.549999237061 |
| 2025-12-02 | 26.170000076294 |
| 2025-12-01 | 27.620000839233 |
| 2025-11-28 | 29.020000457764 |
| 2025-11-26 | 29.569999694824 |
| 2025-11-25 | 27.969999313354 |
| 2025-11-24 | 28.510000228882 |
| 2025-11-21 | 25.559999465942 |
| 2025-11-20 | 23.770000457764 |
| 2025-11-19 | 23.100000381470 |
| 2025-11-18 | 21.690000534058 |
| 2025-11-17 | 21.639999389648 |
| 2025-11-14 | 23.264999389648 |
| 2025-11-13 | 19.239999771118 |
| 2025-11-12 | 19.229999542236 |
| 2025-11-11 | 19.239999771118 |
| 2025-11-10 | 18.100000381470 |
| 2025-11-07 | 18.510000228882 |
| 2025-11-06 | 18.799999237061 |
| 2025-11-05 | 19.129999160767 |
| 2025-11-04 | 19.459999084473 |
| 2025-11-03 | 20.049999237061 |
| 2025-10-31 | 20.600000381470 |
| 2025-10-30 | 21.489999771118 |
| 2025-10-29 | 21.940000534058 |
| 2025-10-28 | 22.319999694824 |
| 2025-10-27 | 22.620000839233 |
| 2025-10-24 | 21.670000076294 |
| 2025-10-23 | 21.790000915527 |
| 2025-10-22 | 22.000000000000 |
| 2025-10-21 | 21.309999465942 |
| 2025-10-20 | 22.440000534058 |
| 2025-10-17 | 22.059999465942 |
| 2025-10-16 | 22.565000534058 |
| 2025-10-15 | 23.329999923706 |
| 2025-10-14 | 23.299999237061 |
| 2025-10-13 | 24.090000152588 |
| 2025-10-10 | 23.069999694824 |
| 2025-10-09 | 23.139999389648 |
| 2025-10-08 | 22.489999771118 |
| 2025-10-07 | 21.010000228882 |
| 2025-10-06 | 20.799999237061 |
| 2025-10-03 | 20.680000305176 |
| 2025-10-02 | 20.149999618530 |
| 2025-10-01 | 19.000000000000 |
| 2025-09-30 | 18.809999465942 |
| 2025-09-29 | 18.149999618530 |
| 2025-09-26 | 17.450000762939 |
| 2025-09-25 | 16.750000000000 |
| 2025-09-24 | 16.909999847412 |
| 2025-09-23 | 16.059999465942 |
| 2025-09-22 | 16.000000000000 |
| 2025-09-19 | 15.699999809265 |
| 2025-09-18 | 15.939999580383 |
| 2025-09-17 | 14.390000343323 |
| 2025-09-16 | 14.439999580383 |
| 2025-09-15 | 14.470000267029 |
| 2025-09-12 | 14.279999732971 |
| 2025-09-11 | 14.420000076294 |
| 2025-09-10 | 14.720000267029 |
| 2025-09-09 | 15.220000267029 |
| 2025-09-08 | 14.670000076294 |
| 2025-09-05 | 14.430000305176 |
| 2025-09-04 | 14.119999885559 |
| 2025-09-03 | 14.079999923706 |
| 2025-09-02 | 12.340000152588 |
| 2025-08-29 | 12.100000381470 |
| 2025-08-28 | 12.279999732971 |
| 2025-08-27 | 12.625000000000 |
| 2025-08-26 | 12.699999809265 |
| 2025-08-25 | 11.960000038147 |
| 2025-08-22 | 11.989999771118 |
| 2025-08-21 | 11.699999809265 |
| 2025-08-20 | 11.090000152588 |
| 2025-08-19 | 10.930000305176 |
| 2025-08-18 | 11.590000152588 |
| 2025-08-15 | 11.720000267029 |
| 2025-08-14 | 11.680000305176 |
| 2025-08-13 | 11.689999580383 |
| 2025-08-12 | 11.199999809265 |
| 2025-08-11 | 11.489999771118 |
| 2025-08-08 | 11.689999580383 |
| 2025-08-07 | 11.699999809265 |
| 2025-08-06 | 11.750000000000 |
| 2025-08-05 | 11.649999618530 |
| 2025-08-04 | 11.840000152588 |
| 2025-08-01 | 12.210000038147 |
| 2025-07-31 | 12.409999847412 |
| 2025-07-30 | 12.640000343323 |
| 2025-07-29 | 12.750000000000 |
| 2025-07-28 | 13.829999923706 |
| 2025-07-25 | 13.880000114441 |
| 2025-07-24 | 13.560000419617 |
| 2025-07-23 | 13.529999732971 |
| 2025-07-22 | 12.470000267029 |
| 2025-07-21 | 12.310000419617 |
| 2025-07-18 | 12.550000190735 |
| 2025-07-17 | 12.619999885559 |
| 2025-07-16 | 11.989999771118 |
| 2025-07-15 | 11.670000076294 |
| 2025-07-14 | 12.010000228882 |
| 2025-07-11 | 11.729999542236 |
| 2025-07-10 | 11.680000305176 |
| 2025-07-09 | 11.720000267029 |
| 2025-07-08 | 11.340000152588 |
| 2025-07-07 | 10.850000381470 |
| 2025-07-03 | 11.369999885559 |
| 2025-07-02 | 11.399999618530 |
| 2025-07-01 | 10.600000381470 |
| 2025-06-30 | 10.569999694824 |
| 2025-06-27 | 10.510000228882 |
| 2025-06-26 | 10.869999885559 |
| 2025-06-25 | 10.729999542236 |
| 2025-06-24 | 10.710000038147 |
| 2025-06-23 | 10.529999732971 |
| 2025-06-20 | 10.470000267029 |
| 2025-06-18 | 10.489999771118 |
| 2025-06-17 | 10.239999771118 |
| 2025-06-16 | 10.539999961853 |
| 2025-06-13 | 10.170000076294 |
| 2025-06-12 | 10.409999847412 |
| 2025-06-11 | 10.279999732971 |
| 2025-06-10 | 10.279999732971 |
| 2025-06-09 | 10.109999656677 |
| 2025-06-06 | 10.210000038147 |
| 2025-06-05 | 10.520000457764 |
| 2025-06-04 | 9.970000267029 |
| 2025-06-03 | 9.970000267029 |
| 2025-06-02 | 9.930000305176 |
| 2025-05-30 | 9.250000000000 |
| 2025-05-29 | 9.859999656677 |
| 2025-05-28 | 9.720000267029 |
| 2025-05-27 | 9.649999618530 |
| 2025-05-23 | 9.189999580383 |
| 2025-05-22 | 9.479999542236 |
| 2025-05-21 | 9.060000419617 |
| 2025-05-20 | 9.420000076294 |
| 2025-05-19 | 9.970000267029 |
| 2025-05-16 | 9.840000152588 |
| 2025-05-15 | 10.119999885559 |
| 2025-05-14 | 10.159999847412 |
| 2025-05-13 | 6.730000019073 |
| 2025-05-12 | 6.980000019073 |
| 2025-05-09 | 6.690000057220 |
| 2025-05-08 | 6.949999809265 |
| 2025-05-07 | 7.050000190735 |
| 2025-05-06 | 6.449999809265 |
| 2025-05-05 | 7.159999847412 |
| 2025-05-02 | 7.480000019073 |
| 2025-05-01 | 7.139999866486 |
| 2025-04-30 | 6.960000038147 |
| 2025-04-29 | 6.929999828339 |
| 2025-04-28 | 7.000000000000 |
| 2025-04-25 | 6.460000038147 |
| 2025-04-24 | 6.460000038147 |
| 2025-04-23 | 6.139999866486 |
| 2025-04-22 | 5.969999790192 |
| 2025-04-21 | 5.869999885559 |
| 2025-04-17 | 5.900000095367 |
| 2025-04-16 | 5.989999771118 |
| 2025-04-15 | 6.289999961853 |
| 2025-04-14 | 6.070000171661 |
| 2025-04-11 | 5.719999790192 |
| 2025-04-10 | 5.159999847412 |
| 2025-04-09 | 5.610000133514 |
| 2025-04-08 | 5.019999980927 |
| 2025-04-07 | 5.380000114441 |
| 2025-04-04 | 5.480000019073 |
| 2025-04-03 | 5.800000190735 |
| 2025-04-02 | 5.494999885559 |
| 2025-04-01 | 5.019999980927 |
| 2025-03-31 | 5.789999961853 |
| 2025-03-28 | 6.099999904633 |
| 2025-03-27 | 6.289999961853 |
| 2025-03-26 | 6.139999866486 |
| 2025-03-25 | 6.099999904633 |
| 2025-03-24 | 6.369999885559 |
| 2025-03-21 | 5.920000076294 |
| 2025-03-20 | 6.150000095367 |
| 2025-03-19 | 6.550000190735 |
| 2025-03-18 | 6.239999771118 |
| 2025-03-17 | 6.340000152588 |
| 2025-03-14 | 6.300000190735 |
| 2025-03-13 | 6.389999866486 |
| 2025-03-12 | 6.739999771118 |
| 2025-03-11 | 6.679999828339 |
| 2025-03-10 | 5.869999885559 |
| 2025-03-07 | 6.429999828339 |
| 2025-03-06 | 6.360000133514 |
| 2025-03-05 | 5.929999828339 |
| 2025-03-04 | 6.159999847412 |
| 2025-03-03 | 6.059999942780 |
| 2025-02-28 | 6.469999790192 |
| 2025-02-27 | 5.800000190735 |
| 2025-02-26 | 5.699999809265 |
| 2025-02-25 | 5.519999980927 |
| 2025-02-24 | 5.730000019073 |
| 2025-02-21 | 5.800000190735 |
| 2025-02-20 | 5.889999866486 |
| 2025-02-19 | 5.550000190735 |
| 2025-02-18 | 6.869999885559 |
| 2025-02-14 | 12.960000038147 |
| 2025-02-13 | 11.550000190735 |
| 2025-02-12 | 11.319999694824 |
| 2025-02-11 | 11.380000114441 |
| 2025-02-10 | 13.170000076294 |
| 2025-02-07 | 13.090000152588 |
| 2025-02-06 | 14.210000038147 |
| 2025-02-05 | 14.390000343323 |
| 2025-02-04 | 14.539999961853 |
| 2025-02-03 | 15.609999656677 |
| 2025-01-31 | 16.909999847412 |
| 2025-01-30 | 17.709999084473 |
| 2025-01-29 | 15.550000190735 |
| 2025-01-28 | 16.010000228882 |
| 2025-01-27 | 16.159999847412 |
| 2025-01-24 | 18.479999542236 |
| 2025-01-23 | 18.379999160767 |
| 2025-01-22 | 19.379999160767 |
| 2025-01-21 | 18.700000762939 |
| 2025-01-17 | 16.889999389648 |
| 2025-01-16 | 16.979999542236 |
| 2025-01-15 | 17.000000000000 |
| 2025-01-14 | 16.959999084473 |
| 2025-01-13 | 17.000000000000 |
| 2025-01-10 | 17.989999771118 |
| 2025-01-08 | 20.850000381470 |
| 2025-01-07 | 20.469999313354 |
| 2025-01-06 | 22.090000152588 |
| 2025-01-03 | 23.690000534058 |
| 2025-01-02 | 21.350000381470 |
| 2024-12-31 | 22.899999618530 |
| 2024-12-30 | 23.229999542236 |
| 2024-12-27 | 25.329999923706 |
| 2024-12-26 | 25.760000228882 |
| 2024-12-24 | 25.899999618530 |
| 2024-12-23 | 27.090000152588 |
| 2024-12-20 | 24.280000686646 |
| 2024-12-19 | 23.399999618530 |
| 2024-12-18 | 22.399999618530 |
| 2024-12-17 | 22.409999847412 |
| 2024-12-16 | 21.690000534058 |
| 2024-12-13 | 22.389999389648 |
| 2024-12-12 | 22.569999694824 |
| 2024-12-11 | 24.629999160767 |
| 2024-12-10 | 23.010000228882 |
| 2024-12-09 | 23.010000228882 |
| 2024-12-06 | 25.750000000000 |
| 2024-12-05 | 25.190000534058 |
| 2024-12-04 | 26.059999465942 |
| 2024-12-03 | 25.690000534058 |
| 2024-12-02 | 24.760000228882 |
| 2024-11-29 | 25.290000915527 |
| 2024-11-27 | 24.780000686646 |
| 2024-11-26 | 24.280000686646 |
| 2024-11-25 | 23.250000000000 |
| 2024-11-22 | 22.000000000000 |
| 2024-11-21 | 21.790000915527 |
| 2024-11-20 | 22.500000000000 |
| 2024-11-19 | 24.200000762939 |
| 2024-11-18 | 23.549999237061 |
| 2024-11-15 | 22.530000686646 |
| 2024-11-14 | 22.379999160767 |
| 2024-11-13 | 23.209999084473 |
| 2024-11-12 | 23.579999923706 |
| 2024-11-11 | 25.459999084473 |
| 2024-11-08 | 25.909999847412 |
| 2024-11-07 | 26.000000000000 |
| 2024-11-06 | 25.620000839233 |
| 2024-11-05 | 22.950000762939 |
| 2024-11-04 | 23.770000457764 |
| 2024-11-01 | 21.790000915527 |
| 2024-10-31 | 22.879999160767 |
| 2024-10-30 | 20.370000839233 |
| 2024-10-29 | 20.020000457764 |
| 2024-10-28 | 20.750000000000 |
| 2024-10-25 | 21.399999618530 |
02 / 可用数据序列
| Key | Shape | Interval | Unit |
|---|
| market.stock:us:sepn.1d | ohlc | 1d | USD |
| market.stock:us:sepn.1w | ohlc | 1w | USD |