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 2,272.00 2,332.00 2,272.00 2,332.00 1.3K
08:01 2,334.00 2,334.00 2,334.00 2,334.00 0.1K
08:03 2,334.00 2,334.00 2,334.00 2,334.00 0.4K
08:06 2,344.00 2,344.00 2,342.00 2,342.00 0.2K
08:07 2,344.00 2,344.00 2,344.00 2,344.00 0.5K
08:09 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
08:10 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
08:11 2,358.00 2,362.00 2,357.78 2,362.00 0.3K
08:12 2,358.00 2,358.00 2,356.00 2,356.00 0.3K
08:13 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
08:14 2,360.00 2,360.00 2,354.00 2,354.00 0.2K
08:15 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
08:16 2,352.00 2,352.00 2,352.00 2,352.00 0.1K
08:21 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
08:22 2,360.00 2,360.00 2,360.00 2,360.00 0.2K
08:23 2,362.00 2,362.00 2,362.00 2,362.00 0.2K
08:25 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
08:27 2,366.00 2,366.00 2,366.00 2,366.00 0.5K
08:31 2,368.00 2,368.00 2,368.00 2,368.00 0.8K
08:35 2,364.00 2,364.00 2,360.00 2,360.00 0.4K
08:38 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
08:40 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
08:41 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
08:42 2,356.00 2,356.00 2,356.00 2,356.00 0.3K
08:44 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
08:45 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
08:46 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
08:47 2,360.00 2,360.00 2,356.00 2,356.00 1.2K
08:55 2,357.04 2,357.04 2,357.04 2,357.04 0.1K
08:58 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
09:03 2,355.19 2,355.19 2,355.19 2,355.19 1.6K
09:05 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
09:07 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
09:08 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
09:09 2,360.00 2,360.00 2,356.21 2,356.21 0.3K
09:12 2,358.00 2,358.00 2,358.00 2,358.00 0.3K
09:14 2,360.00 2,360.00 2,360.00 2,360.00 0.2K
09:15 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
09:16 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
09:18 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
09:24 2,364.00 2,364.00 2,364.00 2,364.00 0.4K
09:25 2,364.00 2,366.00 2,364.00 2,366.00 0.1K
09:28 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
09:29 2,364.08 2,364.08 2,364.08 2,364.08 0.1K
09:30 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
09:31 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
09:32 2,366.00 2,366.00 2,366.00 2,366.00 0.5K
09:34 2,368.00 2,368.00 2,368.00 2,368.00 0.9K
09:35 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
09:39 2,370.00 2,370.00 2,368.00 2,368.00 0.7K
09:47 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
09:48 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
09:50 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
09:52 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
09:53 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
09:58 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
10:02 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
10:06 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
10:09 2,373.30 2,373.30 2,372.00 2,372.00 0.5K
10:10 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
10:14 2,374.00 2,375.04 2,374.00 2,375.04 0.5K
10:16 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
10:17 2,376.00 2,376.00 2,372.00 2,372.00 0.1K
10:22 2,376.00 2,378.00 2,376.00 2,378.00 0.6K
10:28 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
10:33 2,378.00 2,378.00 2,378.00 2,378.00 1.4K
10:34 2,382.00 2,382.00 2,382.00 2,382.00 0.6K
10:38 2,386.00 2,388.00 2,386.00 2,388.00 0.6K
10:40 2,392.00 2,392.00 2,392.00 2,392.00 3.7K
10:41 2,390.00 2,392.00 2,388.00 2,388.00 0.8K
10:42 2,390.00 2,390.00 2,390.00 2,390.00 0.7K
10:43 2,394.00 2,394.00 2,394.00 2,394.00 0.2K
10:44 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
10:46 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
10:47 2,395.16 2,395.16 2,395.16 2,395.16 0.0K
10:48 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
10:49 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
10:51 2,398.00 2,400.00 2,398.00 2,398.00 0.6K
10:55 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
10:56 2,400.00 2,400.00 2,400.00 2,400.00 2.5K
10:57 2,400.00 2,400.00 2,400.00 2,400.00 4.6K
10:58 2,400.00 2,400.00 2,400.00 2,400.00 1.5K
10:59 2,400.00 2,400.00 2,396.00 2,396.00 5.2K
11:01 2,394.00 2,394.00 2,394.00 2,394.00 0.9K
11:03 2,396.00 2,396.00 2,396.00 2,396.00 0.8K
11:06 2,394.00 2,394.00 2,388.00 2,388.00 1.2K
11:07 2,386.00 2,386.00 2,384.00 2,384.00 0.2K
11:08 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
11:10 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
11:15 2,380.00 2,380.00 2,380.00 2,380.00 0.5K
11:16 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
11:24 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
11:27 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
11:31 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
11:33 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
11:38 2,370.00 2,370.00 2,370.00 2,370.00 1.1K
11:40 2,370.00 2,370.00 2,368.00 2,368.00 2.4K
11:41 2,368.00 2,368.00 2,368.00 2,368.00 0.4K
11:43 2,368.00 2,368.00 2,368.00 2,368.00 0.6K
11:45 2,368.00 2,368.00 2,368.00 2,368.00 0.5K
11:46 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
11:47 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
11:48 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
11:49 2,368.87 2,368.87 2,368.00 2,368.00 0.3K
11:51 2,370.00 2,370.00 2,370.00 2,370.00 0.3K
11:52 2,370.00 2,370.00 2,370.00 2,370.00 4.9K
11:55 2,370.00 2,374.00 2,370.00 2,374.00 0.3K
11:59 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
12:00 2,372.00 2,372.00 2,372.00 2,372.00 1.2K
12:02 2,374.00 2,374.00 2,374.00 2,374.00 0.3K
12:09 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
12:15 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
12:22 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
12:26 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
12:29 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
12:30 2,369.08 2,369.08 2,369.08 2,369.10 0.1K
12:36 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
12:41 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
12:45 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
12:49 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:56 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
12:57 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
12:58 2,371.21 2,371.21 2,371.21 2,371.21 0.0K
12:59 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
13:08 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
13:09 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
13:15 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
13:18 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
13:26 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
13:28 2,371.33 2,372.00 2,371.33 2,372.00 0.6K
13:32 2,372.00 2,372.00 2,370.00 2,370.00 0.5K
13:37 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
13:38 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
13:39 2,374.00 2,374.00 2,374.00 2,374.00 3.6K
13:52 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
13:58 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:02 2,372.00 2,373.17 2,372.00 2,373.17 0.0K
14:03 2,375.65 2,380.00 2,375.65 2,380.00 0.1K
14:04 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
14:10 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
14:11 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
14:13 2,378.91 2,378.91 2,378.91 2,378.91 0.1K
14:14 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
14:15 2,377.98 2,377.98 2,377.98 2,377.98 0.1K
14:16 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
14:17 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
14:18 2,377.06 2,377.06 2,377.06 2,377.06 0.2K
14:25 2,378.00 2,378.00 2,372.00 2,372.00 0.3K
14:30 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
14:33 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
14:37 2,376.00 2,376.00 2,376.00 2,376.00 0.4K
14:40 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
14:45 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:49 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:50 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
14:51 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
14:54 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
14:58 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
15:00 2,376.00 2,376.00 2,376.00 2,376.00 1.3K
15:04 2,374.00 2,374.00 2,374.00 2,374.00 0.4K
15:05 2,372.26 2,374.00 2,372.26 2,374.00 0.5K
15:06 2,374.65 2,374.65 2,374.65 2,374.65 0.0K
15:07 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
15:08 2,374.65 2,374.65 2,374.65 2,374.65 0.0K
15:10 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
15:11 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
15:12 2,372.65 2,372.65 2,372.65 2,372.65 0.0K
15:15 2,368.00 2,368.00 2,366.00 2,366.00 0.4K
15:16 2,368.00 2,368.00 2,368.00 2,368.00 0.3K
15:17 2,368.00 2,368.00 2,368.00 2,368.00 0.8K
15:18 2,368.00 2,368.00 2,368.00 2,368.00 0.5K
15:19 2,372.00 2,372.00 2,370.00 2,372.00 1.3K
15:20 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
15:23 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
15:26 2,372.00 2,372.00 2,372.00 2,372.00 0.7K
15:28 2,372.00 2,372.00 2,372.00 2,372.00 0.8K
15:30 2,372.00 2,372.00 2,372.00 2,372.00 0.9K
15:31 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
15:32 2,372.00 2,372.00 2,372.00 2,372.00 0.5K
15:35 2,372.00 2,372.00 2,372.00 2,372.00 1.1K
15:36 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
15:37 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
15:38 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
15:39 2,372.00 2,372.00 2,370.00 2,370.00 0.4K
15:40 2,370.00 2,370.00 2,370.00 2,370.00 0.3K
15:41 2,368.00 2,368.00 2,368.00 2,368.00 0.4K
15:43 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
15:45 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
15:46 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
15:47 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
15:49 2,372.00 2,372.00 2,372.00 2,372.00 0.4K
15:51 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
15:52 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
15:55 2,370.00 2,372.00 2,370.00 2,372.00 0.5K
15:56 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
16:00 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
16:02 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
16:05 2,372.00 2,374.00 2,372.00 2,374.00 0.2K
16:06 2,372.63 2,372.63 2,372.63 2,372.63 0.3K
16:08 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
16:10 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
16:11 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
16:12 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
16:13 2,372.00 2,372.00 2,372.00 2,372.00 0.4K
16:15 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
16:16 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
16:20 2,370.00 2,370.00 2,370.00 2,370.00 0.5K
16:22 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
16:25 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
16:26 2,370.00 2,370.00 2,370.00 2,370.00 0.3K
16:27 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
16:29 2,370.00 2,372.00 2,370.00 2,372.00 0.4K
16:35 2,366.00 2,366.00 2,366.00 2,366.00 98.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据