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 2,330.29 2,364.00 2,330.29 2,364.00 1.3K
08:01 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
08:02 2,372.00 2,372.00 2,372.00 2,372.00 0.2K
08:03 2,368.00 2,368.00 2,368.00 2,368.00 0.2K
08:05 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
08:06 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
08:07 2,370.00 2,370.00 2,370.00 2,370.00 0.3K
08:09 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
08:11 2,368.00 2,374.00 2,368.00 2,374.00 0.0K
08:12 2,376.00 2,378.00 2,376.00 2,378.00 0.1K
08:14 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
08:15 2,372.00 2,372.00 2,370.00 2,370.00 0.3K
08:16 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
08:20 2,370.00 2,370.00 2,370.00 2,370.00 0.7K
08:21 2,370.00 2,374.00 2,370.00 2,374.00 0.3K
08:22 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
08:25 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
08:26 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
08:30 2,384.00 2,384.00 2,384.00 2,384.00 0.0K
08:31 2,386.00 2,386.00 2,384.00 2,384.00 0.2K
08:32 2,384.00 2,384.00 2,380.00 2,380.00 0.6K
08:33 2,381.93 2,381.93 2,378.00 2,378.00 0.2K
08:34 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
08:37 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
08:40 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
08:41 2,386.00 2,386.00 2,386.00 2,386.00 0.0K
08:42 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
08:43 2,388.00 2,388.00 2,388.00 2,388.00 0.1K
08:44 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
08:45 2,390.00 2,390.00 2,386.00 2,390.00 2.5K
08:47 2,392.00 2,392.00 2,392.00 2,392.00 0.4K
08:48 2,396.00 2,396.00 2,396.00 2,396.00 0.0K
08:50 2,394.00 2,398.00 2,394.00 2,398.00 0.2K
08:51 2,394.00 2,394.00 2,392.00 2,392.00 0.5K
08:54 2,390.00 2,390.00 2,390.00 2,390.00 0.2K
08:55 2,390.00 2,390.00 2,390.00 2,390.00 0.2K
09:00 2,382.00 2,384.00 2,382.00 2,382.00 0.2K
09:05 2,386.00 2,386.00 2,386.00 2,386.00 0.4K
09:06 2,384.00 2,384.00 2,384.00 2,384.00 0.0K
09:09 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
09:12 2,386.00 2,386.00 2,386.00 2,386.00 0.0K
09:17 2,384.00 2,384.00 2,384.00 2,384.00 0.3K
09:19 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
09:20 2,378.40 2,378.40 2,378.40 2,378.40 1.0K
09:22 2,378.00 2,380.00 2,378.00 2,380.00 0.4K
09:25 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
09:27 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
09:35 2,380.00 2,380.00 2,380.00 2,380.00 0.3K
09:44 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
09:45 2,376.00 2,376.00 2,376.00 2,376.00 0.4K
09:46 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
09:48 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
09:50 2,370.00 2,372.00 2,370.00 2,372.00 0.2K
09:51 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
09:56 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
10:01 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
10:03 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
10:04 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
10:05 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
10:06 2,378.00 2,378.00 2,378.00 2,378.00 0.7K
10:07 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
10:10 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
10:19 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
10:20 2,376.00 2,376.00 2,374.00 2,374.00 0.5K
10:26 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
10:29 2,373.60 2,373.60 2,373.60 2,373.60 0.0K
10:30 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
10:38 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
10:40 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
10:43 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
10:52 2,374.08 2,374.08 2,374.08 2,374.08 0.2K
10:53 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
10:59 2,378.00 2,378.00 2,374.00 2,374.00 0.5K
11:00 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
11:01 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
11:02 2,380.00 2,380.00 2,380.00 2,380.00 12.8K
11:05 2,380.00 2,380.00 2,378.00 2,378.00 0.5K
11:07 2,377.60 2,377.60 2,377.60 2,377.60 0.5K
11:10 2,378.00 2,378.00 2,378.00 2,378.00 0.5K
11:14 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
11:21 2,370.00 2,372.00 2,370.00 2,372.00 0.6K
11:29 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
11:30 2,368.00 2,368.00 2,368.00 2,368.00 0.3K
11:37 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
11:38 2,366.00 2,366.00 2,366.00 2,366.00 0.5K
11:39 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
11:48 2,365.04 2,365.04 2,365.04 2,365.04 0.3K
11:49 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
12:00 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
12:02 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
12:07 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
12:08 2,368.80 2,368.80 2,368.80 2,368.80 0.0K
12:10 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
12:20 2,370.00 2,370.00 2,370.00 2,370.00 0.3K
12:25 2,371.00 2,371.00 2,371.00 2,371.00 0.0K
12:26 2,372.00 2,372.00 2,370.00 2,370.00 0.6K
12:30 2,369.60 2,369.60 2,369.60 2,369.60 0.1K
12:34 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
12:35 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:36 2,372.00 2,372.00 2,372.00 2,372.00 2.1K
12:43 2,370.00 2,370.00 2,368.00 2,368.00 0.5K
12:44 2,368.00 2,368.00 2,368.00 2,368.00 0.3K
12:45 2,368.00 2,368.00 2,368.00 2,368.00 0.3K
12:48 2,366.00 2,368.00 2,366.00 2,368.00 1.1K
12:51 2,368.00 2,368.00 2,367.60 2,367.60 0.6K
12:52 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
13:00 2,368.00 2,368.00 2,368.00 2,368.00 0.2K
13:04 2,368.00 2,368.00 2,368.00 2,368.00 1.3K
13:07 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
13:09 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
13:16 2,374.00 2,374.00 2,374.00 2,374.00 0.3K
13:22 2,376.00 2,376.00 2,376.00 2,376.00 0.4K
13:23 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
13:30 2,374.00 2,376.00 2,374.00 2,376.00 0.8K
13:31 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
13:32 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
13:33 2,370.00 2,372.00 2,370.00 2,372.00 0.5K
13:34 2,376.00 2,376.00 2,376.00 2,376.00 0.5K
13:35 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
13:37 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
13:39 2,381.00 2,381.00 2,381.00 2,381.00 0.1K
13:43 2,382.16 2,384.00 2,382.16 2,384.00 7.4K
13:44 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
13:47 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
13:54 2,383.73 2,388.00 2,383.73 2,386.00 43.0K
13:55 2,388.00 2,388.00 2,382.00 2,382.00 1.0K
13:57 2,380.00 2,380.00 2,380.00 2,380.00 0.3K
13:58 2,381.60 2,381.60 2,381.60 2,381.60 0.0K
14:00 2,382.00 2,384.00 2,382.00 2,384.00 0.5K
14:04 2,381.07 2,381.07 2,381.07 2,381.07 0.0K
14:11 2,380.00 2,380.00 2,380.00 2,380.00 0.8K
14:12 2,377.60 2,378.00 2,377.60 2,378.00 1.6K
14:15 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
14:16 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
14:17 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
14:19 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
14:23 2,374.00 2,374.00 2,374.00 2,374.00 0.4K
14:24 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
14:25 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:26 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:29 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:30 2,376.00 2,378.00 2,376.00 2,378.00 0.6K
14:31 2,376.00 2,376.00 2,376.00 2,376.00 0.2K
14:35 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
14:38 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
14:39 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
14:40 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
14:43 2,378.00 2,380.00 2,377.00 2,380.00 0.6K
14:44 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
14:47 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
14:49 2,380.00 2,380.00 2,380.00 2,380.00 0.4K
14:52 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
14:53 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
14:55 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
14:58 2,384.00 2,384.00 2,384.00 2,384.00 0.2K
14:59 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
15:00 2,383.00 2,383.00 2,380.00 2,380.00 0.5K
15:01 2,380.00 2,380.00 2,380.00 2,380.00 0.5K
15:03 2,378.00 2,380.00 2,378.00 2,380.00 0.1K
15:05 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
15:09 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
15:11 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
15:12 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
15:14 2,382.00 2,382.00 2,382.00 2,382.00 0.3K
15:15 2,382.06 2,382.06 2,382.06 2,382.06 0.0K
15:17 2,384.00 2,386.00 2,384.00 2,386.00 0.2K
15:18 2,384.00 2,384.00 2,382.00 2,382.00 0.3K
15:20 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
15:24 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
15:25 2,381.50 2,381.50 2,381.50 2,381.50 0.8K
15:26 2,380.80 2,382.00 2,380.80 2,382.00 0.1K
15:34 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
15:35 2,386.00 2,386.00 2,386.00 2,386.00 0.1K
15:36 2,384.00 2,384.00 2,383.16 2,383.16 4.6K
15:38 2,381.38 2,381.38 2,381.38 2,381.38 2.3K
15:39 2,386.00 2,386.00 2,384.00 2,384.00 0.9K
15:40 2,382.00 2,382.00 2,382.00 2,382.00 0.8K
15:41 2,382.00 2,382.00 2,377.60 2,377.60 3.7K
15:43 2,378.00 2,380.00 2,378.00 2,380.00 0.7K
15:44 2,378.00 2,380.00 2,378.00 2,380.00 0.1K
15:45 2,382.00 2,382.00 2,382.00 2,382.00 1.6K
15:47 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
15:49 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
15:54 2,381.00 2,381.00 2,380.00 2,380.00 1.6K
15:55 2,380.00 2,380.00 2,378.00 2,378.04 1.8K
15:57 2,378.00 2,378.00 2,378.00 2,378.00 0.7K
16:00 2,375.60 2,375.60 2,375.60 2,375.60 0.4K
16:07 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
16:08 2,380.00 2,380.00 2,378.00 2,380.00 0.4K
16:09 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
16:11 2,382.00 2,382.00 2,378.00 2,378.00 1.1K
16:14 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
16:15 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
16:16 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
16:21 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
16:23 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
16:25 2,380.00 2,380.00 2,380.00 2,380.00 0.5K
16:27 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
16:28 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
16:29 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
16:35 2,386.00 2,386.00 2,386.00 2,386.00 111.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据