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 2,366.00 2,366.00 2,348.00 2,350.00 0.6K
08:01 2,351.89 2,351.89 2,351.89 2,351.89 0.4K
08:02 2,355.80 2,355.80 2,355.80 2,355.80 0.2K
08:03 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
08:04 2,360.00 2,360.00 2,360.00 2,360.00 0.3K
08:05 2,364.00 2,368.00 2,364.00 2,368.00 0.7K
08:06 2,372.00 2,372.00 2,370.00 2,370.00 0.1K
08:08 2,364.00 2,364.00 2,364.00 2,364.00 0.3K
08:11 2,362.00 2,362.00 2,362.00 2,362.00 0.5K
08:12 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
08:13 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
08:14 2,362.00 2,362.00 2,356.00 2,356.00 0.4K
08:15 2,360.00 2,362.00 2,360.00 2,362.00 0.2K
08:16 2,358.00 2,358.53 2,356.00 2,356.00 0.4K
08:19 2,350.00 2,350.00 2,350.00 2,350.00 0.4K
08:20 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
08:22 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
08:27 2,352.00 2,352.00 2,350.00 2,350.00 0.2K
08:29 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
08:32 2,350.00 2,350.00 2,348.00 2,348.00 0.3K
08:34 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
08:41 2,344.00 2,344.00 2,344.00 2,344.00 0.1K
08:42 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
08:45 2,344.00 2,344.00 2,344.00 2,344.00 0.1K
08:46 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
08:49 2,347.97 2,347.97 2,346.00 2,346.00 0.5K
08:55 2,344.00 2,344.00 2,344.00 2,344.00 0.4K
08:58 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
09:00 2,346.32 2,346.32 2,346.32 2,346.32 0.1K
09:02 2,348.00 2,350.00 2,348.00 2,350.00 0.4K
09:04 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
09:06 2,346.04 2,346.04 2,346.04 2,346.04 0.0K
09:07 2,346.00 2,346.00 2,346.00 2,346.00 0.4K
09:09 2,342.56 2,342.56 2,342.56 2,342.56 1.7K
09:10 2,340.00 2,342.00 2,340.00 2,342.00 6.6K
09:11 2,342.00 2,346.00 2,342.00 2,346.00 6.9K
09:13 2,346.00 2,348.56 2,346.00 2,348.56 7.6K
09:14 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
09:17 2,349.80 2,350.00 2,349.80 2,350.00 0.2K
09:18 2,351.33 2,351.33 2,351.33 2,351.33 0.3K
09:20 2,352.00 2,352.00 2,352.00 2,352.00 0.2K
09:25 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
09:26 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
09:27 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
09:28 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
09:29 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
09:30 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
09:32 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
09:34 2,364.53 2,364.53 2,364.53 2,364.50 0.1K
09:35 2,362.00 2,362.00 2,362.00 2,362.00 0.2K
09:37 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
09:38 2,364.00 2,364.00 2,356.00 2,356.00 0.3K
09:42 2,353.60 2,353.60 2,353.60 2,353.60 0.3K
09:44 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
09:46 2,353.61 2,353.61 2,353.61 2,353.61 0.3K
09:51 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
09:53 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
09:54 2,354.00 2,354.00 2,354.00 2,354.00 0.2K
09:59 2,353.61 2,353.61 2,353.61 2,353.61 0.0K
10:00 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
10:05 2,354.00 2,354.00 2,354.00 2,354.00 0.5K
10:08 2,356.00 2,356.00 2,356.00 2,356.00 3.1K
10:11 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
10:12 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
10:15 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
10:18 2,360.00 2,362.74 2,360.00 2,362.74 0.2K
10:19 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
10:21 2,360.00 2,360.00 2,360.00 2,360.00 0.4K
10:22 2,368.00 2,368.00 2,368.00 2,368.00 1.1K
10:23 2,368.00 2,368.00 2,368.00 2,368.00 0.2K
10:26 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
10:27 2,368.71 2,368.71 2,368.71 2,368.71 0.0K
10:31 2,364.00 2,364.00 2,364.00 2,364.00 1.7K
10:34 2,364.00 2,364.00 2,364.00 2,364.00 0.4K
10:36 2,364.00 2,364.00 2,364.00 2,364.00 0.3K
10:37 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
10:39 2,364.00 2,364.00 2,364.00 2,364.00 0.2K
10:40 2,362.00 2,362.00 2,362.00 2,362.00 0.2K
10:43 2,362.81 2,362.81 2,362.81 2,362.81 0.0K
10:50 2,360.00 2,360.00 2,358.00 2,358.00 0.3K
10:52 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
10:57 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
10:59 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
11:00 2,356.00 2,360.00 2,356.00 2,360.00 0.3K
11:01 2,358.00 2,360.00 2,358.00 2,360.00 0.1K
11:02 2,359.06 2,359.06 2,359.06 2,359.06 0.1K
11:12 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
11:15 2,368.00 2,368.00 2,368.00 2,368.00 0.4K
11:16 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
11:18 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
11:23 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
11:25 2,364.00 2,364.00 2,364.00 2,364.00 0.2K
11:39 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
11:40 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
11:42 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
11:47 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
11:49 2,366.00 2,366.00 2,366.00 2,366.00 0.2K
11:50 2,365.00 2,366.00 2,365.00 2,366.00 0.7K
11:52 2,368.00 2,368.00 2,368.00 2,368.00 0.4K
11:57 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
11:58 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
12:00 2,360.00 2,366.00 2,360.00 2,366.00 0.7K
12:01 2,364.00 2,364.00 2,364.00 2,364.00 0.2K
12:02 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
12:03 2,360.00 2,360.00 2,358.00 2,358.00 0.2K
12:06 2,356.00 2,356.00 2,356.00 2,356.00 0.3K
12:07 2,358.00 2,358.00 2,356.00 2,356.00 0.6K
12:12 2,360.00 2,360.00 2,360.00 2,360.00 0.2K
12:14 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:15 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:16 2,359.20 2,359.20 2,359.20 2,359.20 0.4K
12:17 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
12:20 2,363.00 2,364.00 2,363.00 2,364.00 0.4K
12:23 2,366.00 2,366.00 2,366.00 2,366.00 0.4K
12:24 2,366.91 2,366.91 2,366.91 2,366.91 0.0K
12:28 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
12:30 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
12:31 2,368.00 2,370.00 2,368.00 2,370.00 0.4K
12:32 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:33 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
12:34 2,372.00 2,372.00 2,370.00 2,370.00 0.1K
12:35 2,371.00 2,371.00 2,371.00 2,371.00 1.0K
12:37 2,371.06 2,371.06 2,371.06 2,371.06 0.0K
12:40 2,372.00 2,372.00 2,370.00 2,370.00 0.1K
12:42 2,370.00 2,370.00 2,368.00 2,368.00 0.1K
12:43 2,368.00 2,370.00 2,368.00 2,370.00 0.4K
12:44 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:45 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:46 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
12:47 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
12:49 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:50 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
12:51 2,374.00 2,376.00 2,374.00 2,376.00 0.1K
12:52 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
12:55 2,378.00 2,380.00 2,378.00 2,380.00 0.0K
12:56 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
12:58 2,380.00 2,380.00 2,380.00 2,380.00 0.3K
13:00 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
13:01 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
13:02 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
13:06 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
13:07 2,380.00 2,380.00 2,378.00 2,380.00 0.7K
13:15 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
13:18 2,372.66 2,372.66 2,372.66 2,372.66 0.8K
13:19 2,374.00 2,374.00 2,374.00 2,374.00 0.4K
13:20 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
13:22 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
13:23 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
13:24 2,370.00 2,370.00 2,370.00 2,370.00 0.3K
13:30 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
13:31 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
13:34 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
13:35 2,364.00 2,364.00 2,358.00 2,360.00 4.4K
13:38 2,360.00 2,360.00 2,360.00 2,360.00 0.4K
13:39 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
13:40 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
13:42 2,360.00 2,360.00 2,360.00 2,360.00 0.2K
13:43 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
13:44 2,360.00 2,360.00 2,360.00 2,360.00 0.2K
13:45 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
13:49 2,360.00 2,362.00 2,360.00 2,362.00 0.5K
13:53 2,364.00 2,364.00 2,364.00 2,364.00 0.2K
13:54 2,368.00 2,368.00 2,368.00 2,368.00 0.7K
13:55 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
13:57 2,372.00 2,372.00 2,370.00 2,370.00 0.2K
13:58 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
13:59 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
14:02 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
14:04 2,370.00 2,374.00 2,370.00 2,374.00 1.6K
14:07 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
14:09 2,372.00 2,372.00 2,372.00 2,372.00 0.8K
14:11 2,370.00 2,370.00 2,370.00 2,370.00 1.1K
14:12 2,372.00 2,372.00 2,372.00 2,372.00 4.2K
14:13 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
14:17 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
14:19 2,372.00 2,372.00 2,370.00 2,370.00 0.8K
14:21 2,372.00 2,374.00 2,372.00 2,374.00 4.1K
14:23 2,374.00 2,376.00 2,374.00 2,376.00 4.4K
14:24 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
14:27 2,375.00 2,376.00 2,374.00 2,376.00 0.4K
14:29 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
14:30 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
14:31 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
14:32 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
14:34 2,372.00 2,374.00 2,372.00 2,374.00 1.6K
14:35 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
14:36 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
14:37 2,376.00 2,376.00 2,376.00 2,376.00 0.8K
14:38 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
14:39 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
14:40 2,376.00 2,376.00 2,376.00 2,376.00 0.6K
14:41 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:42 2,374.00 2,374.00 2,368.00 2,370.00 1.2K
14:43 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
14:45 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
14:46 2,375.00 2,375.00 2,375.00 2,375.00 0.1K
14:50 2,376.00 2,376.00 2,376.00 2,376.00 0.4K
14:51 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
14:52 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
14:54 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
14:57 2,380.00 2,380.00 2,378.00 2,378.00 0.3K
14:58 2,380.00 2,380.00 2,380.00 2,380.00 0.3K
14:59 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
15:03 2,378.00 2,380.00 2,378.00 2,380.00 1.4K
15:04 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
15:05 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
15:07 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
15:09 2,384.00 2,384.00 2,382.00 2,382.00 0.4K
15:10 2,382.00 2,382.00 2,378.00 2,378.00 0.4K
15:11 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
15:17 2,377.00 2,380.00 2,377.00 2,380.00 0.2K
15:19 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
15:22 2,383.00 2,384.00 2,383.00 2,384.00 0.3K
15:23 2,384.00 2,384.00 2,384.00 2,384.00 0.2K
15:24 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
15:25 2,386.00 2,386.00 2,386.00 2,386.00 0.3K
15:28 2,388.00 2,390.00 2,388.00 2,388.00 0.4K
15:29 2,388.00 2,388.00 2,388.00 2,388.00 0.0K
15:31 2,388.00 2,390.00 2,386.00 2,390.00 1.3K
15:32 2,390.00 2,390.00 2,390.00 2,390.00 0.3K
15:34 2,388.00 2,388.00 2,388.00 2,388.00 0.3K
15:35 2,388.00 2,388.00 2,388.00 2,388.00 0.2K
15:36 2,389.00 2,389.00 2,389.00 2,389.00 0.0K
15:40 2,388.00 2,388.00 2,388.00 2,388.00 0.0K
15:41 2,390.00 2,390.00 2,390.00 2,390.00 0.1K
15:42 2,388.00 2,388.00 2,388.00 2,388.00 0.3K
15:43 2,386.00 2,386.00 2,386.00 2,386.00 0.4K
15:45 2,384.00 2,384.00 2,384.00 2,384.00 0.2K
15:47 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
15:49 2,388.00 2,388.00 2,388.00 2,388.00 0.0K
15:51 2,388.00 2,388.00 2,388.00 2,388.00 0.1K
15:52 2,386.00 2,386.00 2,385.00 2,385.00 0.3K
15:56 2,385.00 2,385.00 2,385.00 2,385.00 0.1K
15:58 2,384.00 2,384.00 2,384.00 2,384.00 0.3K
16:01 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
16:02 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
16:04 2,384.00 2,384.00 2,384.00 2,384.00 0.4K
16:06 2,382.00 2,385.00 2,382.00 2,385.00 0.7K
16:07 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
16:08 2,380.00 2,380.00 2,380.00 2,380.00 0.5K
16:09 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
16:10 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
16:11 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
16:12 2,377.18 2,377.18 2,377.18 2,377.18 0.0K
16:16 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
16:17 2,376.00 2,378.00 2,376.00 2,378.00 0.8K
16:19 2,380.00 2,380.00 2,378.00 2,378.00 0.0K
16:20 2,380.00 2,382.00 2,380.00 2,382.00 0.6K
16:22 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
16:23 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
16:24 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
16:25 2,382.00 2,386.00 2,382.00 2,386.00 8.0K
16:26 2,385.58 2,385.58 2,384.00 2,384.00 0.9K
16:27 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
16:28 2,384.00 2,386.00 2,384.00 2,386.00 0.6K
16:29 2,386.00 2,386.00 2,386.00 2,386.00 0.1K
16:35 2,390.00 2,390.00 2,390.00 2,390.00 155.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据