Bellway PLC

BWY
🏛️ 英国 →
2,386.00
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
08:00 2,325.20 2,330.00 2,318.00 2,318.00 0.8K
08:01 2,328.00 2,328.00 2,328.00 2,328.00 0.6K
08:02 2,327.30 2,327.30 2,326.00 2,326.00 0.3K
08:03 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
08:05 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
08:06 2,326.00 2,326.00 2,326.00 2,326.00 0.5K
08:07 2,325.08 2,325.08 2,325.08 2,325.08 0.1K
08:09 2,325.97 2,325.97 2,322.00 2,322.00 0.7K
08:10 2,320.58 2,320.58 2,317.26 2,317.26 0.4K
08:12 2,318.00 2,318.00 2,318.00 2,318.00 0.0K
08:13 2,317.50 2,320.00 2,317.50 2,320.00 0.5K
08:14 2,316.00 2,317.10 2,316.00 2,317.10 0.2K
08:15 2,318.00 2,320.00 2,318.00 2,320.00 0.0K
08:16 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
08:19 2,318.00 2,318.00 2,318.00 2,318.00 0.2K
08:20 2,317.57 2,318.00 2,317.57 2,318.00 0.4K
08:22 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
08:24 2,320.00 2,322.00 2,320.00 2,322.00 0.1K
08:26 2,321.28 2,321.28 2,321.28 2,321.28 0.2K
08:27 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
08:28 2,321.75 2,321.89 2,321.57 2,321.60 0.4K
08:30 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
08:32 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
08:33 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
08:34 2,320.00 2,322.00 2,320.00 2,322.00 0.2K
08:35 2,320.00 2,320.00 2,320.00 2,320.00 0.1K
08:36 2,322.00 2,322.00 2,316.00 2,316.00 0.1K
08:37 2,314.84 2,314.84 2,314.84 2,314.84 0.0K
08:39 2,316.91 2,316.91 2,316.91 2,316.90 2.7K
08:44 2,316.00 2,316.00 2,316.00 2,316.00 9.9K
08:45 2,318.00 2,319.94 2,318.00 2,319.94 0.1K
08:46 2,320.00 2,322.00 2,320.00 2,322.00 0.2K
08:48 2,328.00 2,328.00 2,328.00 2,328.00 0.2K
08:49 2,330.00 2,332.82 2,330.00 2,332.82 0.5K
08:50 2,336.00 2,336.87 2,336.00 2,336.87 0.3K
08:51 2,334.00 2,336.00 2,334.00 2,336.00 0.6K
08:54 2,338.00 2,338.00 2,336.00 2,336.00 2.0K
08:55 2,338.00 2,340.00 2,338.00 2,340.00 0.6K
08:56 2,342.00 2,342.00 2,340.00 2,340.00 0.1K
08:57 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
08:58 2,340.00 2,342.00 2,340.00 2,342.00 0.3K
08:59 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
09:00 2,350.00 2,350.00 2,344.00 2,344.00 1.2K
09:05 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
09:06 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
09:07 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
09:10 2,346.00 2,346.00 2,342.00 2,342.00 0.2K
09:11 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
09:12 2,344.00 2,344.00 2,344.00 2,344.00 0.8K
09:13 2,342.00 2,342.00 2,340.00 2,340.00 8.5K
09:14 2,342.00 2,344.00 2,340.00 2,344.00 19.5K
09:17 2,343.20 2,343.20 2,342.03 2,342.03 3.6K
09:18 2,342.00 2,342.00 2,340.00 2,340.00 0.2K
09:19 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
09:23 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
09:27 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
09:31 2,340.84 2,340.84 2,340.84 2,340.84 0.0K
09:32 2,343.14 2,344.00 2,342.00 2,342.00 1.5K
09:33 2,341.00 2,341.00 2,341.00 2,341.00 0.5K
09:34 2,340.00 2,340.00 2,340.00 2,340.00 0.1K
09:35 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
09:36 2,338.00 2,338.00 2,337.85 2,337.85 0.3K
09:37 2,338.00 2,338.00 2,338.00 2,338.00 0.1K
09:39 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:40 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:42 2,338.73 2,338.73 2,338.73 2,338.73 0.3K
09:43 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
09:44 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:47 2,337.09 2,337.09 2,337.09 2,337.09 0.5K
09:53 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
09:54 2,336.00 2,336.00 2,336.00 2,336.00 0.1K
09:55 2,338.72 2,338.72 2,338.44 2,338.44 0.2K
09:56 2,338.44 2,338.44 2,338.44 2,338.44 0.3K
09:57 2,336.00 2,336.00 2,336.00 2,336.00 0.9K
10:00 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
10:01 2,334.00 2,336.75 2,334.00 2,336.00 0.4K
10:02 2,332.00 2,332.70 2,332.00 2,332.70 0.3K
10:04 2,333.05 2,333.05 2,330.00 2,330.00 0.1K
10:08 2,332.82 2,332.82 2,332.00 2,332.00 0.1K
10:10 2,330.00 2,330.00 2,330.00 2,330.00 0.4K
10:11 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
10:12 2,332.04 2,332.04 2,332.04 2,332.00 0.2K
10:13 2,334.00 2,334.00 2,334.00 2,334.00 0.2K
10:16 2,334.78 2,334.78 2,334.78 2,334.78 0.0K
10:17 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
10:18 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
10:23 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
10:26 2,334.00 2,336.00 2,334.00 2,336.00 0.2K
10:27 2,334.91 2,334.91 2,332.00 2,332.00 0.2K
10:29 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
10:33 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
10:34 2,328.50 2,328.50 2,328.50 2,328.50 0.2K
10:35 2,329.03 2,329.03 2,329.03 2,329.03 0.1K
10:38 2,328.81 2,328.81 2,328.81 2,328.81 0.9K
10:40 2,330.00 2,330.00 2,330.00 2,330.00 0.3K
10:41 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
10:46 2,328.71 2,328.71 2,328.71 2,328.71 0.9K
10:48 2,328.75 2,328.75 2,328.75 2,328.75 0.0K
10:49 2,328.23 2,328.23 2,328.23 2,328.23 0.1K
10:50 2,327.23 2,327.23 2,327.23 2,327.23 0.4K
10:57 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
11:01 2,324.00 2,324.00 2,324.00 2,324.00 0.7K
11:02 2,323.15 2,323.15 2,323.15 2,323.15 0.1K
11:03 2,322.81 2,322.81 2,321.58 2,321.58 0.0K
11:06 2,322.92 2,322.92 2,322.92 2,322.90 0.2K
11:13 2,322.00 2,322.00 2,322.00 2,322.00 0.1K
11:14 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
11:15 2,321.58 2,321.58 2,321.58 2,321.58 0.3K
11:16 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
11:20 2,324.00 2,325.45 2,324.00 2,325.45 0.2K
11:22 2,324.97 2,324.97 2,324.97 2,324.97 0.1K
11:23 2,325.30 2,326.00 2,324.00 2,326.00 0.7K
11:24 2,323.80 2,323.80 2,323.80 2,323.80 0.1K
11:26 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
11:31 2,326.00 2,326.00 2,322.02 2,322.02 0.0K
11:37 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
11:39 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
11:40 2,325.96 2,325.96 2,325.96 2,325.96 0.1K
11:41 2,324.00 2,324.00 2,324.00 2,324.00 0.3K
11:43 2,323.72 2,323.72 2,323.72 2,323.72 0.0K
11:45 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
11:47 2,326.00 2,326.00 2,324.80 2,324.80 0.2K
11:49 2,324.90 2,324.90 2,324.90 2,324.90 0.3K
11:50 2,325.37 2,325.37 2,324.00 2,324.00 0.4K
11:54 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
11:56 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
12:02 2,324.00 2,327.66 2,324.00 2,327.66 0.2K
12:03 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
12:04 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
12:05 2,326.82 2,326.82 2,326.82 2,326.82 0.0K
12:08 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
12:10 2,328.00 2,332.00 2,326.00 2,330.00 6.4K
12:11 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
12:13 2,331.82 2,331.82 2,331.82 2,331.82 0.2K
12:14 2,330.00 2,330.00 2,330.00 2,330.00 0.2K
12:15 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
12:18 2,329.94 2,330.00 2,329.94 2,330.00 0.2K
12:19 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
12:23 2,328.82 2,328.82 2,328.82 2,328.82 0.0K
12:25 2,328.30 2,328.30 2,328.30 2,328.30 0.3K
12:28 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
12:29 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
12:31 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
12:33 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
12:34 2,328.75 2,328.75 2,328.75 2,328.75 0.0K
12:40 2,330.00 2,330.00 2,330.00 2,330.00 0.6K
12:44 2,326.00 2,326.00 2,326.00 2,326.00 0.4K
12:45 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
12:48 2,328.00 2,330.00 2,326.00 2,326.00 8.7K
12:49 2,324.00 2,328.00 2,324.00 2,326.00 8.4K
12:53 2,325.21 2,325.21 2,325.21 2,325.21 0.0K
12:57 2,326.00 2,326.00 2,324.00 2,324.00 0.6K
13:00 2,325.43 2,326.64 2,325.43 2,326.60 1.7K
13:01 2,328.00 2,328.00 2,328.00 2,328.00 0.2K
13:02 2,328.00 2,328.00 2,328.00 2,328.00 0.2K
13:03 2,330.00 2,330.00 2,330.00 2,330.00 0.2K
13:12 2,330.00 2,330.00 2,328.00 2,328.00 0.4K
13:13 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
13:17 2,326.00 2,326.00 2,326.00 2,326.00 0.4K
13:19 2,325.98 2,325.98 2,325.98 2,325.98 0.0K
13:20 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
13:22 2,324.00 2,326.00 2,324.00 2,326.00 0.3K
13:24 2,327.08 2,327.08 2,327.08 2,327.08 0.1K
13:30 2,326.00 2,326.00 2,324.00 2,324.00 0.3K
13:31 2,325.00 2,325.00 2,325.00 2,325.00 0.2K
13:32 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
13:33 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
13:34 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
13:35 2,326.00 2,326.00 2,326.00 2,326.00 0.1K
13:39 2,322.00 2,322.00 2,322.00 2,322.00 0.3K
13:41 2,322.00 2,322.00 2,322.00 2,322.00 0.2K
13:42 2,321.74 2,321.74 2,321.74 2,321.74 0.1K
13:43 2,322.26 2,322.26 2,322.26 2,322.26 0.2K
13:52 2,320.00 2,320.00 2,320.00 2,320.00 0.2K
13:53 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
13:56 2,322.00 2,322.00 2,322.00 2,322.00 0.1K
13:59 2,320.00 2,322.00 2,318.00 2,318.00 0.2K
14:03 2,320.00 2,320.00 2,318.00 2,318.00 0.3K
14:05 2,316.00 2,316.00 2,314.00 2,314.00 0.6K
14:06 2,315.39 2,315.39 2,315.39 2,315.39 0.0K
14:08 2,316.00 2,316.00 2,312.00 2,312.00 0.4K
14:10 2,312.00 2,312.00 2,306.00 2,306.00 3.1K
14:11 2,306.00 2,306.00 2,306.00 2,306.00 3.1K
14:12 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
14:15 2,306.00 2,306.00 2,306.00 2,306.00 0.8K
14:17 2,306.00 2,306.00 2,306.00 2,306.00 0.0K
14:18 2,304.00 2,304.00 2,304.00 2,304.00 0.3K
14:20 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
14:22 2,304.00 2,306.00 2,304.00 2,306.00 0.2K
14:24 2,304.00 2,304.00 2,304.00 2,304.00 0.2K
14:25 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
14:26 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
14:29 2,304.00 2,304.00 2,304.00 2,304.00 0.2K
14:30 2,306.00 2,306.00 2,303.93 2,303.93 0.0K
14:31 2,304.00 2,304.00 2,304.00 2,304.00 0.2K
14:32 2,306.00 2,306.00 2,306.00 2,306.00 0.1K
14:35 2,308.00 2,308.00 2,308.00 2,308.00 0.0K
14:36 2,306.00 2,306.00 2,306.00 2,306.00 0.0K
14:37 2,306.00 2,306.00 2,304.00 2,304.00 0.5K
14:38 2,304.00 2,304.00 2,304.00 2,304.00 0.2K
14:40 2,302.00 2,302.87 2,302.00 2,302.87 1.2K
14:41 2,302.00 2,302.00 2,300.00 2,300.00 2.6K
14:43 2,302.00 2,302.00 2,302.00 2,302.00 0.3K
14:45 2,302.00 2,306.00 2,302.00 2,306.00 1.0K
14:47 2,308.00 2,308.00 2,308.00 2,308.00 0.1K
14:48 2,310.00 2,310.00 2,310.00 2,310.00 0.4K
14:50 2,308.00 2,308.00 2,308.00 2,308.00 0.2K
14:51 2,306.00 2,306.00 2,306.00 2,306.00 0.1K
14:52 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
14:53 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
14:54 2,306.00 2,306.00 2,306.00 2,306.00 0.1K
14:56 2,308.00 2,308.00 2,308.00 2,308.00 0.2K
14:59 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
15:00 2,308.00 2,308.00 2,306.00 2,307.60 0.9K
15:01 2,304.00 2,304.83 2,304.00 2,304.83 1.1K
15:02 2,302.00 2,303.71 2,302.00 2,303.71 0.5K
15:04 2,304.00 2,308.00 2,304.00 2,308.00 0.0K
15:06 2,308.00 2,308.00 2,308.00 2,308.00 0.0K
15:07 2,308.52 2,308.52 2,308.00 2,308.00 0.4K
15:08 2,304.00 2,304.00 2,304.00 2,304.00 1.2K
15:09 2,304.00 2,304.00 2,302.00 2,302.00 0.0K
15:11 2,302.00 2,302.00 2,300.00 2,300.00 0.6K
15:13 2,298.00 2,298.00 2,298.00 2,298.00 0.2K
15:14 2,298.67 2,298.67 2,297.35 2,298.00 0.0K
15:16 2,300.00 2,300.00 2,300.00 2,300.00 0.2K
15:18 2,302.00 2,302.00 2,298.00 2,300.00 0.4K
15:19 2,298.00 2,298.00 2,298.00 2,298.00 0.4K
15:20 2,298.00 2,300.00 2,298.00 2,300.00 0.1K
15:23 2,300.00 2,300.00 2,300.00 2,300.00 0.3K
15:25 2,300.00 2,300.00 2,300.00 2,300.00 0.1K
15:26 2,299.60 2,299.60 2,299.60 2,299.60 0.1K
15:27 2,302.00 2,302.00 2,302.00 2,302.00 0.4K
15:30 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
15:31 2,302.00 2,302.00 2,302.00 2,302.00 0.2K
15:33 2,302.00 2,302.00 2,302.00 2,302.00 0.1K
15:35 2,304.00 2,304.00 2,304.00 2,304.00 0.9K
15:36 2,304.00 2,308.00 2,304.00 2,308.00 0.8K
15:37 2,308.00 2,308.00 2,306.00 2,306.00 0.6K
15:38 2,302.00 2,302.00 2,296.00 2,296.00 2.6K
15:40 2,300.00 2,300.00 2,300.00 2,300.00 0.4K
15:41 2,300.00 2,300.00 2,300.00 2,300.00 0.5K
15:43 2,296.00 2,296.00 2,296.00 2,296.00 0.5K
15:44 2,296.00 2,296.00 2,296.00 2,296.00 2.7K
15:45 2,296.00 2,296.00 2,296.00 2,296.00 3.5K
15:46 2,298.00 2,300.00 2,298.00 2,298.00 1.3K
15:47 2,302.00 2,302.00 2,302.00 2,302.00 1.4K
15:48 2,298.00 2,300.00 2,296.00 2,296.00 2.0K
15:49 2,296.94 2,296.94 2,296.94 2,296.94 0.4K
15:50 2,296.00 2,296.00 2,296.00 2,296.00 0.5K
15:52 2,296.00 2,296.00 2,296.00 2,296.00 0.5K
15:53 2,298.00 2,298.00 2,298.00 2,298.00 0.2K
15:54 2,298.00 2,298.00 2,298.00 2,298.00 0.2K
15:56 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
16:01 2,300.00 2,302.00 2,300.00 2,302.00 0.3K
16:02 2,300.00 2,300.00 2,300.00 2,300.00 0.3K
16:07 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
16:08 2,301.86 2,301.86 2,301.86 2,301.86 0.2K
16:13 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
16:15 2,300.00 2,300.00 2,300.00 2,300.00 0.1K
16:19 2,298.00 2,298.00 2,298.00 2,298.00 0.2K
16:20 2,298.00 2,298.00 2,297.80 2,297.80 0.5K
16:22 2,296.68 2,296.68 2,296.68 2,296.68 0.1K
16:24 2,296.55 2,296.55 2,296.55 2,296.55 0.2K
16:25 2,298.00 2,298.00 2,298.00 2,298.00 0.3K
16:27 2,299.36 2,299.36 2,299.36 2,299.36 0.3K
16:28 2,298.00 2,298.00 2,298.00 2,298.00 0.4K
16:29 2,300.00 2,300.00 2,300.00 2,300.00 0.2K
16:35 2,306.00 2,306.00 2,306.00 2,306.00 139.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据