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 2,330.00 2,341.02 2,330.00 2,337.21 2.7K
08:01 2,342.00 2,342.00 2,334.00 2,334.00 0.9K
08:02 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
08:06 2,327.07 2,330.00 2,327.07 2,330.00 0.2K
08:07 2,330.00 2,332.00 2,330.00 2,332.00 0.5K
08:08 2,330.00 2,331.60 2,330.00 2,331.60 1.2K
08:09 2,330.00 2,330.00 2,330.00 2,330.00 0.3K
08:10 2,328.00 2,328.00 2,328.00 2,328.00 0.8K
08:11 2,326.00 2,326.00 2,326.00 2,326.00 0.2K
08:13 2,326.00 2,326.00 2,326.00 2,326.00 0.1K
08:18 2,330.40 2,333.53 2,330.40 2,333.53 0.1K
08:19 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
08:20 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
08:22 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
08:24 2,328.00 2,328.00 2,328.00 2,328.00 0.4K
08:27 2,329.00 2,329.00 2,329.00 2,329.00 0.1K
08:29 2,328.00 2,328.00 2,328.00 2,328.00 0.2K
08:30 2,328.00 2,328.00 2,328.00 2,328.00 0.2K
08:33 2,336.00 2,336.00 2,336.00 2,336.00 0.2K
08:34 2,336.00 2,336.00 2,336.00 2,336.00 0.5K
08:36 2,333.12 2,333.12 2,333.12 2,333.12 0.2K
08:37 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
08:41 2,334.31 2,334.31 2,332.00 2,332.00 0.5K
08:43 2,330.00 2,330.00 2,330.00 2,330.00 0.0K
08:47 2,330.00 2,330.00 2,330.00 2,330.00 0.2K
08:50 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
08:58 2,333.94 2,333.94 2,333.94 2,333.94 0.0K
09:00 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
09:01 2,335.15 2,335.15 2,335.15 2,335.15 1.1K
09:02 2,336.00 2,336.00 2,336.00 2,336.00 0.2K
09:03 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:06 2,342.00 2,342.00 2,337.00 2,337.00 0.5K
09:08 2,342.00 2,342.00 2,334.00 2,334.00 1.2K
09:10 2,336.00 2,336.00 2,336.00 2,336.00 0.4K
09:12 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:18 2,338.00 2,338.00 2,338.00 2,338.00 0.2K
09:21 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:22 2,336.00 2,336.00 2,336.00 2,336.00 0.1K
09:25 2,332.00 2,332.00 2,332.00 2,332.00 0.4K
09:32 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
09:35 2,330.00 2,330.00 2,330.00 2,330.00 0.0K
09:36 2,331.60 2,331.60 2,331.60 2,331.60 0.1K
09:37 2,331.60 2,331.60 2,331.60 2,331.60 0.4K
09:38 2,330.00 2,332.00 2,330.00 2,332.00 0.3K
09:44 2,332.00 2,332.00 2,330.00 2,330.00 0.0K
09:45 2,330.00 2,330.00 2,330.00 2,330.00 0.0K
09:47 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
09:48 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
09:53 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
09:54 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
09:56 2,340.00 2,340.00 2,338.00 2,338.00 0.1K
09:57 2,340.00 2,340.00 2,340.00 2,340.00 0.6K
10:01 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
10:04 2,338.00 2,338.00 2,338.00 2,338.00 0.2K
10:07 2,338.00 2,338.00 2,338.00 2,338.00 0.5K
10:09 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
10:10 2,336.00 2,336.00 2,336.00 2,336.00 0.2K
10:23 2,334.00 2,334.00 2,334.00 2,334.00 0.2K
10:25 2,332.00 2,332.00 2,332.00 2,332.00 0.3K
10:28 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
10:31 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
10:32 2,333.08 2,333.08 2,333.08 2,333.08 0.1K
10:38 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
10:40 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
10:43 2,332.00 2,332.00 2,332.00 2,332.00 0.4K
10:46 2,334.00 2,334.00 2,334.00 2,334.00 0.2K
10:48 2,334.00 2,334.00 2,334.00 2,334.00 0.2K
10:49 2,332.00 2,334.00 2,332.00 2,334.00 0.0K
11:01 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
11:02 2,333.60 2,333.60 2,333.60 2,333.60 0.3K
11:05 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
11:06 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
11:07 2,336.00 2,336.00 2,336.00 2,336.00 0.2K
11:10 2,340.00 2,340.00 2,338.00 2,338.00 0.1K
11:11 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
11:21 2,338.80 2,338.80 2,338.80 2,338.80 0.0K
11:24 2,340.00 2,340.00 2,340.00 2,340.00 0.1K
11:28 2,341.60 2,341.60 2,341.60 2,341.60 0.5K
11:30 2,344.00 2,344.00 2,344.00 2,344.00 0.3K
11:36 2,346.00 2,346.00 2,346.00 2,346.00 0.2K
11:37 2,346.00 2,348.00 2,346.00 2,346.00 2.9K
11:38 2,344.00 2,344.00 2,344.00 2,344.00 0.2K
11:40 2,344.00 2,344.00 2,344.00 2,344.00 0.2K
11:47 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
11:48 2,342.00 2,342.00 2,342.00 2,342.00 0.2K
11:51 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
11:54 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
12:03 2,346.00 2,346.00 2,346.00 2,346.00 0.5K
12:05 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
12:08 2,345.00 2,346.73 2,345.00 2,346.73 0.4K
12:09 2,344.41 2,344.41 2,344.41 2,344.41 0.1K
12:15 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
12:16 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
12:18 2,352.00 2,352.00 2,352.00 2,352.00 0.3K
12:25 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
12:31 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
12:35 2,356.00 2,356.00 2,356.00 2,356.00 0.4K
12:37 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
12:42 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
12:51 2,352.00 2,352.00 2,352.00 2,352.00 0.3K
12:53 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
12:55 2,351.60 2,352.00 2,351.60 2,352.00 0.1K
12:58 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
12:59 2,352.00 2,352.00 2,352.00 2,352.00 0.1K
13:07 2,352.00 2,352.00 2,352.00 2,352.00 0.1K
13:12 2,352.00 2,352.00 2,352.00 2,352.00 0.2K
13:17 2,350.01 2,350.01 2,350.01 2,350.01 0.0K
13:23 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:25 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:26 2,350.00 2,350.00 2,350.00 2,350.00 0.1K
13:29 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:32 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
13:33 2,350.00 2,350.00 2,350.00 2,350.00 0.1K
13:40 2,349.24 2,349.24 2,349.24 2,349.20 0.1K
13:41 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
13:42 2,351.00 2,354.00 2,351.00 2,354.00 0.1K
13:43 2,354.00 2,354.00 2,354.00 2,354.00 0.2K
13:44 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
13:45 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
13:47 2,354.00 2,356.00 2,354.00 2,356.00 0.1K
13:48 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
13:59 2,352.00 2,352.00 2,352.00 2,352.00 0.1K
14:02 2,354.00 2,356.00 2,354.00 2,356.00 0.1K
14:03 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
14:05 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
14:07 2,354.00 2,354.00 2,351.00 2,351.00 0.3K
14:08 2,350.00 2,350.00 2,350.00 2,350.00 0.2K
14:13 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
14:14 2,351.00 2,351.00 2,351.00 2,351.00 2.6K
14:17 2,350.00 2,350.00 2,350.00 2,350.00 0.2K
14:19 2,348.80 2,348.80 2,348.80 2,348.80 0.3K
14:20 2,348.00 2,348.00 2,346.00 2,346.00 0.2K
14:25 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
14:30 2,346.00 2,346.00 2,344.00 2,344.00 0.8K
14:31 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
14:33 2,344.00 2,344.00 2,344.00 2,344.00 0.2K
14:34 2,344.00 2,344.00 2,344.00 2,344.00 0.2K
14:35 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
14:38 2,342.00 2,342.00 2,336.00 2,336.00 0.7K
14:40 2,336.00 2,336.00 2,336.00 2,336.00 0.1K
14:41 2,334.00 2,336.00 2,334.00 2,334.01 0.3K
14:44 2,332.00 2,332.00 2,332.00 2,332.00 0.2K
14:48 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
14:50 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
14:52 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
14:53 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
14:54 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
14:55 2,336.00 2,336.00 2,336.00 2,336.00 0.1K
14:56 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
14:58 2,334.00 2,334.00 2,334.00 2,334.00 0.4K
14:59 2,334.00 2,334.00 2,334.00 2,334.00 0.2K
15:00 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
15:01 2,334.00 2,334.00 2,334.00 2,334.00 0.1K
15:04 2,332.00 2,332.00 2,332.00 2,332.00 0.0K
15:06 2,330.00 2,330.00 2,328.00 2,328.00 0.5K
15:07 2,328.00 2,328.00 2,328.00 2,328.00 0.1K
15:09 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
15:10 2,326.00 2,328.00 2,326.00 2,328.00 0.6K
15:11 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
15:16 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
15:18 2,324.00 2,324.00 2,324.00 2,324.00 0.6K
15:19 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
15:20 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
15:22 2,322.00 2,324.00 2,322.00 2,324.00 0.0K
15:23 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
15:24 2,326.00 2,326.00 2,326.00 2,326.00 0.1K
15:29 2,328.00 2,328.00 2,328.00 2,328.00 0.2K
15:35 2,328.00 2,328.00 2,328.00 2,328.00 0.1K
15:36 2,326.00 2,326.00 2,324.00 2,324.00 1.1K
15:37 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
15:42 2,320.00 2,320.00 2,320.00 2,320.00 0.1K
15:45 2,322.00 2,322.00 2,322.00 2,322.00 0.3K
15:46 2,320.00 2,320.00 2,320.00 2,320.00 0.1K
15:47 2,322.00 2,322.00 2,318.00 2,318.00 6.2K
15:48 2,318.00 2,318.00 2,316.00 2,316.00 1.4K
15:49 2,316.00 2,320.00 2,316.00 2,320.00 15.7K
15:50 2,320.00 2,320.00 2,318.00 2,318.00 0.1K
15:51 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
15:53 2,320.00 2,320.00 2,320.00 2,320.00 0.4K
15:55 2,316.00 2,316.00 2,316.00 2,316.00 1.1K
15:57 2,318.00 2,318.00 2,318.00 2,318.00 0.7K
16:00 2,317.60 2,317.60 2,317.60 2,317.60 0.1K
16:01 2,322.00 2,322.00 2,322.00 2,322.00 0.8K
16:03 2,320.00 2,320.00 2,320.00 2,320.00 0.7K
16:04 2,318.00 2,320.00 2,318.00 2,320.00 4.4K
16:05 2,318.00 2,318.00 2,318.00 2,318.00 0.1K
16:06 2,318.00 2,318.00 2,318.00 2,318.00 0.2K
16:07 2,318.00 2,318.00 2,318.00 2,318.00 0.3K
16:08 2,318.00 2,320.00 2,318.00 2,320.00 0.5K
16:09 2,320.00 2,320.00 2,320.00 2,320.00 0.2K
16:10 2,320.00 2,320.00 2,320.00 2,320.00 0.1K
16:13 2,318.00 2,320.00 2,318.00 2,320.00 1.4K
16:15 2,320.00 2,320.00 2,320.00 2,320.00 0.3K
16:17 2,319.60 2,320.00 2,319.60 2,320.00 0.0K
16:19 2,320.00 2,322.00 2,320.00 2,322.00 1.7K
16:21 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
16:22 2,324.06 2,324.06 2,324.00 2,324.00 2.3K
16:23 2,324.00 2,324.00 2,322.00 2,322.00 0.4K
16:24 2,322.00 2,322.00 2,322.00 2,322.00 0.4K
16:25 2,322.00 2,322.00 2,322.00 2,322.00 0.2K
16:26 2,320.00 2,320.00 2,320.00 2,320.00 0.9K
16:27 2,320.00 2,320.00 2,318.00 2,318.00 2.1K
16:28 2,320.00 2,320.00 2,318.00 2,318.00 0.9K
16:29 2,320.00 2,320.00 2,320.00 2,320.00 1.6K
16:35 2,326.00 2,326.00 2,326.00 2,326.00 108.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据