Barratt Redrow PLC

BTRW
🏛️ 英国 →
395.80
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 426.60 426.80 426.42 426.80 11.3K
08:02 426.60 426.60 426.60 426.60 0.5K
08:03 425.80 426.36 424.90 424.90 6.8K
08:04 424.90 424.92 424.36 424.36 0.3K
08:05 424.30 424.30 422.60 422.90 6.0K
08:06 422.20 422.20 421.70 421.70 8.7K
08:07 421.80 422.20 421.70 422.00 1.0K
08:08 422.60 422.70 422.60 422.70 0.8K
08:09 423.10 423.40 423.10 423.40 1.3K
08:10 423.00 423.00 422.40 422.60 3.8K
08:11 422.40 422.40 422.10 422.10 0.0K
08:12 421.60 421.60 421.10 421.20 0.9K
08:13 421.60 422.00 421.60 422.00 2.8K
08:14 422.50 422.50 422.21 422.21 0.7K
08:15 423.40 423.80 423.40 423.80 3.4K
08:16 423.70 423.70 422.50 422.50 1.2K
08:17 423.60 423.60 423.60 423.60 1.4K
08:18 423.44 423.60 423.44 423.60 0.0K
08:19 423.60 424.80 423.60 424.40 16.2K
08:20 424.70 424.80 424.30 424.30 2.8K
08:21 424.60 424.60 424.60 424.60 1.7K
08:22 425.10 425.10 425.10 425.10 0.4K
08:23 425.40 425.40 425.40 425.40 0.5K
08:24 425.30 425.48 425.30 425.48 1.4K
08:25 425.60 426.00 425.60 426.00 2.5K
08:26 425.60 426.60 425.60 426.60 3.6K
08:27 426.20 426.37 426.20 426.37 2.4K
08:28 426.20 426.20 426.10 426.10 3.6K
08:29 426.40 426.40 425.50 425.50 0.8K
08:30 425.53 425.80 425.53 425.64 0.1K
08:31 426.00 426.00 426.00 426.00 1.2K
08:32 425.94 425.94 425.94 425.94 0.0K
08:33 425.92 425.92 425.20 425.20 3.3K
08:34 425.04 425.60 425.04 425.60 0.5K
08:35 425.90 425.90 425.20 425.20 1.2K
08:36 425.00 425.00 425.00 425.00 0.6K
08:37 424.50 424.50 424.50 424.50 0.0K
08:39 424.20 424.30 424.20 424.30 1.2K
08:40 424.10 424.10 423.68 423.68 2.2K
08:41 423.80 423.80 423.80 423.80 0.0K
08:43 423.70 423.70 423.70 423.70 1.5K
08:44 423.80 423.80 423.10 423.10 5.0K
08:45 423.20 423.20 423.20 423.20 0.2K
08:46 423.40 423.40 423.40 423.40 0.2K
08:47 423.24 423.24 423.24 423.24 1.0K
08:48 423.40 423.70 423.40 423.70 3.8K
08:49 423.10 423.10 423.10 423.10 0.0K
08:51 423.40 423.50 423.40 423.50 0.5K
08:52 423.50 423.50 423.50 423.50 0.2K
08:54 423.40 423.90 423.40 423.90 2.0K
08:55 423.70 423.70 423.70 423.70 0.3K
08:57 424.20 424.20 424.20 424.20 0.0K
09:00 423.73 423.73 423.73 423.73 1.2K
09:01 423.90 424.00 423.80 424.00 0.5K
09:02 424.50 424.50 424.50 424.50 1.7K
09:03 424.68 424.68 424.40 424.40 3.8K
09:05 424.48 424.48 424.34 424.34 2.6K
09:07 424.97 425.40 424.97 425.40 0.8K
09:08 425.50 425.70 425.50 425.70 26.6K
09:11 425.83 425.83 425.60 425.70 5.5K
09:13 425.50 425.50 425.50 425.50 0.0K
09:14 424.90 424.90 424.90 424.90 0.7K
09:15 424.77 424.77 424.77 424.77 0.2K
09:16 424.80 424.80 424.80 424.80 0.0K
09:17 424.60 424.60 424.60 424.60 0.1K
09:19 424.50 424.80 424.50 424.80 1.8K
09:20 424.50 424.50 424.50 424.50 0.3K
09:26 424.60 424.60 424.60 424.60 0.0K
09:28 424.44 424.44 424.44 424.44 0.1K
09:29 424.33 424.50 424.33 424.50 0.3K
09:30 424.80 424.80 424.80 424.80 0.8K
09:31 424.60 425.00 424.60 425.00 35.2K
09:33 425.50 425.60 425.50 425.60 2.8K
09:35 425.80 425.80 425.80 425.80 0.0K
09:37 426.00 426.00 425.90 425.90 1.9K
09:38 425.80 425.80 425.20 425.20 5.5K
09:39 425.36 425.40 425.32 425.40 1.6K
09:40 425.00 425.00 425.00 425.00 0.1K
09:41 424.38 424.38 424.38 424.38 0.3K
09:42 424.20 424.30 424.20 424.30 0.3K
09:44 424.70 424.70 424.44 424.44 2.6K
09:45 424.70 424.70 424.70 424.70 0.0K
09:46 424.30 424.32 424.00 424.00 6.3K
09:51 424.00 424.20 424.00 424.20 1.6K
09:52 424.00 424.00 423.70 423.70 0.3K
09:53 424.20 424.50 424.20 424.50 2.5K
09:54 424.40 424.40 424.30 424.30 1.3K
09:55 424.18 424.18 424.18 424.18 0.5K
09:56 424.30 424.30 424.30 424.30 0.1K
09:57 424.20 424.20 424.20 424.20 0.0K
10:00 424.60 424.60 424.60 424.60 0.3K
10:02 424.76 424.76 424.76 424.76 0.6K
10:04 424.70 424.70 424.70 424.70 0.7K
10:05 424.80 424.80 424.60 424.60 0.0K
10:08 424.70 424.70 424.40 424.40 2.2K
10:10 424.60 424.60 424.60 424.60 0.9K
10:11 424.48 424.80 424.48 424.80 1.2K
10:13 424.74 424.80 424.74 424.80 1.0K
10:16 425.50 425.50 425.50 425.50 0.0K
10:17 425.30 425.30 425.30 425.30 0.0K
10:19 425.20 425.20 425.20 425.20 1.1K
10:20 425.30 425.30 425.30 425.30 0.2K
10:21 424.80 424.80 424.80 424.80 0.0K
10:25 424.57 424.70 424.57 424.70 0.2K
10:27 424.60 424.60 424.60 424.60 0.4K
10:28 424.90 424.90 424.90 424.90 0.4K
10:29 424.98 424.98 424.98 424.98 1.0K
10:34 424.78 424.78 424.67 424.67 0.1K
10:39 424.90 424.90 424.90 424.90 0.0K
10:40 424.64 424.64 424.60 424.60 1.4K
10:41 424.70 424.70 424.70 424.70 0.5K
10:44 424.67 424.67 424.67 424.67 0.4K
10:45 424.70 424.80 424.70 424.80 3.8K
10:46 424.90 424.90 424.80 424.80 1.5K
10:47 424.70 424.70 424.70 424.70 0.0K
10:49 424.70 424.70 424.70 424.70 3.3K
10:50 424.20 424.20 424.20 424.20 0.0K
10:51 424.10 424.10 424.10 424.10 0.8K
10:53 424.10 424.10 424.10 424.10 0.8K
10:54 424.22 424.22 424.22 424.22 0.1K
10:55 424.30 424.30 424.10 424.10 5.4K
10:56 424.00 424.00 423.90 423.90 1.6K
10:57 424.02 424.02 424.02 424.02 1.0K
10:58 424.10 424.10 424.00 424.00 1.2K
10:59 424.00 424.00 424.00 424.00 1.1K
11:00 423.90 423.90 423.90 423.90 0.5K
11:03 423.80 423.80 423.80 423.80 0.0K
11:05 423.68 423.70 423.50 423.70 4.4K
11:06 424.10 424.10 424.10 424.10 2.9K
11:07 423.90 423.90 423.90 423.90 1.1K
11:08 423.78 423.90 423.78 423.90 2.5K
11:10 423.92 424.00 423.92 424.00 1.3K
11:11 424.20 424.20 424.20 424.20 1.6K
11:13 424.50 424.50 424.41 424.41 11.7K
11:14 424.20 424.20 424.20 424.20 1.2K
11:15 424.28 424.28 424.23 424.23 1.6K
11:16 424.40 424.40 424.10 424.10 0.5K
11:17 424.08 424.08 424.08 424.08 0.3K
11:18 424.30 424.30 424.30 424.30 0.3K
11:19 424.30 424.30 424.30 424.30 0.4K
11:20 424.20 424.30 424.20 424.30 2.5K
11:21 424.10 424.10 424.10 424.10 0.5K
11:23 423.34 423.34 423.34 423.34 0.0K
11:24 423.63 423.63 423.46 423.46 1.9K
11:26 423.60 423.60 423.60 423.60 0.0K
11:27 423.58 423.58 423.54 423.54 7.3K
11:28 423.60 423.90 423.60 423.90 5.3K
11:29 423.80 423.80 423.80 423.80 1.4K
11:30 423.60 423.60 423.60 423.60 0.5K
11:31 423.55 423.55 423.55 423.55 6.9K
11:33 423.50 423.60 423.50 423.60 1.7K
11:34 423.70 423.70 423.56 423.56 0.0K
11:35 423.30 423.40 422.92 423.00 4.0K
11:36 422.60 422.60 422.40 422.40 1.0K
11:37 422.80 422.80 422.80 422.80 0.5K
11:38 422.90 422.90 422.90 422.90 0.2K
11:40 422.80 422.80 422.64 422.64 1.5K
11:41 422.10 422.20 422.10 422.10 1.6K
11:42 422.30 422.40 422.30 422.40 0.8K
11:44 422.38 422.38 422.03 422.03 4.4K
11:45 422.00 422.15 422.00 422.15 0.4K
11:46 422.50 422.70 422.50 422.70 3.7K
11:47 422.50 422.50 422.50 422.50 1.5K
11:48 422.80 423.21 422.80 423.21 15.1K
11:49 423.60 423.60 423.10 423.20 6.7K
11:50 423.20 423.20 423.20 423.20 3.3K
11:51 423.20 423.20 423.10 423.10 1.2K
11:54 423.20 423.20 423.20 423.20 0.1K
11:55 423.30 423.30 423.30 423.30 0.0K
11:56 423.20 423.40 423.20 423.40 2.2K
11:57 423.20 423.20 423.10 423.10 1.3K
11:58 423.30 423.40 423.30 423.40 0.8K
12:00 423.50 423.60 423.40 423.40 4.4K
12:01 423.30 423.50 423.30 423.50 0.6K
12:04 423.50 423.50 423.45 423.45 1.6K
12:07 423.30 423.60 423.30 423.40 1.0K
12:09 423.30 423.30 423.30 423.30 0.1K
12:10 422.90 423.00 422.90 422.95 5.1K
12:11 422.70 422.70 422.70 422.70 0.1K
12:12 423.00 423.50 423.00 423.50 25.8K
12:13 423.48 423.48 423.48 423.48 0.9K
12:14 423.60 423.80 423.60 423.80 1.9K
12:15 423.90 423.90 423.90 423.90 3.8K
12:16 423.90 424.10 423.90 424.10 3.2K
12:17 423.70 423.70 422.90 422.90 4.5K
12:19 422.90 422.90 422.70 422.70 0.1K
12:20 422.37 422.37 422.10 422.10 1.1K
12:22 422.10 422.30 422.10 422.30 4.7K
12:23 422.10 422.10 422.10 422.10 1.2K
12:24 422.04 422.15 422.04 422.15 2.5K
12:26 421.80 421.80 421.80 421.80 1.6K
12:29 421.80 421.80 421.80 421.80 1.2K
12:31 421.20 421.20 421.20 421.20 0.8K
12:32 421.10 421.10 421.10 421.10 0.8K
12:33 421.30 421.90 421.30 421.70 1.9K
12:34 421.40 421.40 421.40 421.40 1.1K
12:36 421.20 421.20 421.10 421.10 3.0K
12:37 421.20 421.20 421.20 421.20 2.4K
12:38 421.50 421.50 421.50 421.50 1.0K
12:39 421.30 421.30 421.30 421.30 1.3K
12:40 421.20 421.20 421.02 421.02 1.0K
12:41 421.10 421.10 421.00 421.00 2.4K
12:42 421.40 421.40 421.40 421.40 0.5K
12:43 421.80 421.80 421.52 421.52 7.5K
12:45 422.30 422.30 422.30 422.30 6.8K
12:47 422.40 422.40 422.40 422.40 11.6K
12:48 422.60 422.80 422.40 422.40 5.5K
12:49 422.70 422.70 422.23 422.23 7.6K
12:50 422.00 422.00 421.75 421.75 0.5K
12:51 421.50 421.50 419.60 420.00 159.3K
12:52 420.20 420.80 420.20 420.80 5.0K
12:53 420.00 420.40 418.20 418.20 83.1K
12:54 418.30 419.00 418.30 418.90 17.0K
12:55 418.60 418.60 418.60 418.60 0.6K
12:56 419.00 419.30 419.00 419.30 0.1K
12:57 419.00 419.60 418.80 419.30 8.9K
12:58 419.30 419.80 419.30 419.40 4.1K
12:59 419.60 419.60 419.15 419.15 3.1K
13:00 419.40 419.41 418.70 418.70 10.0K
13:01 419.50 419.60 419.50 419.60 0.1K
13:02 419.40 419.80 419.40 419.80 0.3K
13:03 419.60 419.60 419.40 419.40 5.1K
13:04 419.90 419.90 419.40 419.40 5.9K
13:05 419.24 419.24 418.80 419.10 5.8K
13:06 418.90 418.90 418.90 418.90 1.7K
13:07 418.90 420.90 418.90 420.90 64.0K
13:08 420.78 421.80 420.78 421.80 9.5K
13:09 421.90 421.90 421.80 421.80 13.2K
13:10 421.80 421.80 421.40 421.50 3.5K
13:11 421.40 421.70 421.40 421.56 8.2K
13:12 422.00 422.20 422.00 422.20 0.7K
13:13 422.80 423.20 422.80 423.10 7.5K
13:15 423.95 423.95 423.95 423.95 1.2K
13:16 423.70 423.70 423.70 423.70 10.0K
13:17 423.60 423.80 423.60 423.80 0.7K
13:18 424.10 424.10 424.10 424.10 0.7K
13:19 424.40 424.40 424.10 424.10 100.2K
13:20 424.20 425.30 424.20 425.30 12.1K
13:21 424.90 425.20 424.90 425.20 4.2K
13:22 425.14 425.14 425.14 425.14 2.3K
13:23 425.20 425.20 424.94 424.94 2.9K
13:24 424.90 424.90 424.40 424.40 0.4K
13:25 424.30 424.40 424.10 424.40 6.1K
13:26 424.60 424.60 424.60 424.60 1.0K
13:27 424.30 424.30 424.14 424.14 1.7K
13:28 424.05 424.10 424.00 424.10 7.1K
13:29 423.40 423.50 423.40 423.50 6.0K
13:30 423.80 424.30 423.40 423.60 21.8K
13:31 423.20 423.80 423.20 423.70 3.9K
13:32 423.30 423.40 423.30 423.40 4.5K
13:34 423.40 423.40 423.40 423.40 0.1K
13:35 423.40 423.40 423.40 423.40 2.7K
13:36 423.70 424.00 423.70 424.00 0.4K
13:37 423.70 423.70 423.40 423.54 7.1K
13:38 423.30 423.30 422.90 423.10 6.0K
13:39 422.40 422.90 422.40 422.90 4.0K
13:40 422.50 422.80 422.50 422.80 1.2K
13:42 423.00 423.00 423.00 423.00 0.0K
13:43 422.90 422.90 422.90 422.90 0.0K
13:45 422.70 422.70 422.40 422.40 4.0K
13:46 422.40 422.40 422.40 422.40 6.2K
13:47 421.70 422.28 421.70 421.80 8.9K
13:48 421.80 422.20 421.80 421.80 14.6K
13:50 421.50 421.60 421.50 421.60 1.1K
13:51 421.68 421.90 421.68 421.90 2.3K
13:52 421.90 422.30 421.90 422.30 0.2K
13:54 422.46 422.46 422.46 422.46 2.0K
13:55 422.53 422.53 422.40 422.40 3.3K
13:56 422.48 422.48 422.48 422.48 2.3K
13:57 422.58 422.80 422.58 422.80 2.5K
13:58 422.84 422.84 422.84 422.84 0.0K
14:00 422.80 423.10 422.80 422.90 3.3K
14:02 424.00 424.00 423.90 423.90 2.2K
14:03 423.80 424.00 423.80 424.00 2.1K
14:04 424.50 424.50 424.50 424.50 0.2K
14:05 424.50 424.50 424.44 424.44 0.3K
14:06 424.70 424.70 424.30 424.30 0.5K
14:07 424.20 424.20 424.20 424.20 1.4K
14:08 424.28 424.28 424.28 424.28 1.0K
14:09 424.10 424.15 424.10 424.15 2.3K
14:10 424.00 424.00 424.00 424.00 1.4K
14:12 424.00 424.00 423.90 423.90 0.3K
14:13 424.00 424.00 423.60 423.60 4.8K
14:16 423.80 423.80 423.70 423.70 5.2K
14:17 423.40 423.40 423.40 423.40 5.4K
14:18 423.20 423.20 423.10 423.10 1.0K
14:19 423.20 423.20 423.00 423.00 0.6K
14:20 423.00 423.00 422.90 422.90 10.0K
14:22 423.02 423.02 423.02 423.02 0.0K
14:23 423.10 423.40 423.10 423.40 2.6K
14:25 423.50 423.50 423.10 423.10 0.9K
14:26 422.70 422.70 422.70 422.70 1.2K
14:27 422.20 422.30 422.20 422.30 7.4K
14:29 422.40 422.40 422.00 422.00 1.0K
14:30 421.80 421.90 421.60 421.90 4.4K
14:31 421.70 422.30 421.70 422.30 9.6K
14:32 422.40 422.50 422.40 422.50 0.8K
14:33 423.00 423.20 423.00 423.20 1.1K
14:34 422.90 423.80 422.90 423.60 10.2K
14:35 424.10 424.10 424.10 424.10 2.6K
14:36 423.90 423.90 423.50 423.50 6.2K
14:37 423.30 423.30 423.10 423.20 4.6K
14:38 423.40 423.40 423.40 423.40 0.4K
14:39 423.50 423.50 423.50 423.50 0.0K
14:40 423.70 423.70 423.40 423.40 3.4K
14:41 423.70 423.70 423.70 423.70 0.1K
14:42 423.80 423.80 423.80 423.80 1.0K
14:43 423.70 423.80 423.60 423.60 2.6K
14:44 423.10 423.20 423.10 423.20 0.7K
14:45 423.22 423.22 423.22 423.22 0.8K
14:50 423.43 423.43 423.40 423.40 1.5K
14:51 423.60 423.60 423.60 423.60 0.3K
14:52 423.50 423.50 423.50 423.50 1.0K
14:53 423.30 423.30 423.30 423.30 2.9K
14:55 423.10 423.10 423.00 423.00 0.7K
14:56 422.90 422.90 422.90 422.90 0.9K
14:57 422.80 422.80 422.60 422.60 0.9K
14:58 422.90 423.10 422.90 423.10 1.6K
14:59 423.00 423.00 423.00 423.00 0.5K
15:00 423.20 423.20 423.20 423.20 0.0K
15:02 423.73 423.73 423.73 423.73 8.9K
15:03 423.80 424.00 423.80 424.00 2.8K
15:04 424.20 424.20 424.20 424.20 0.4K
15:05 424.20 424.20 424.00 424.00 2.7K
15:06 423.60 423.90 423.60 423.90 3.6K
15:07 423.90 423.90 423.90 423.90 1.6K
15:08 424.00 424.00 424.00 424.00 0.3K
15:09 424.10 424.10 424.10 424.10 1.0K
15:10 424.30 424.40 424.30 424.40 3.2K
15:11 424.50 424.50 424.40 424.40 1.8K
15:12 424.50 424.55 424.50 424.55 4.1K
15:13 424.70 424.90 424.58 424.90 2.5K
15:14 424.82 424.82 424.70 424.70 2.7K
15:15 424.90 425.00 424.80 424.80 17.4K
15:16 424.70 424.70 424.30 424.30 5.4K
15:17 424.45 424.45 424.45 424.45 0.8K
15:19 424.44 424.44 424.44 424.44 0.2K
15:20 424.22 424.22 424.10 424.10 2.6K
15:21 423.68 423.68 423.50 423.50 0.6K
15:22 423.80 423.80 423.80 423.80 1.3K
15:23 423.60 423.70 423.60 423.70 1.7K
15:25 423.50 423.50 423.40 423.50 2.4K
15:26 423.22 423.22 423.22 423.22 3.3K
15:28 423.00 423.00 423.00 423.00 1.2K
15:29 422.90 423.02 422.90 423.02 0.3K
15:31 423.10 423.10 423.00 423.00 1.4K
15:32 423.30 423.30 423.30 423.30 6.2K
15:33 423.40 423.70 423.40 423.70 3.4K
15:34 423.70 423.70 423.70 423.70 0.8K
15:35 423.70 423.80 423.70 423.80 0.9K
15:36 424.00 424.00 423.90 423.90 4.4K
15:37 423.90 424.20 423.90 424.20 2.3K
15:38 424.18 424.22 424.18 424.20 5.9K
15:39 424.20 424.30 424.10 424.30 1.7K
15:40 424.30 424.30 424.20 424.30 2.4K
15:41 424.20 424.30 424.20 424.30 2.8K
15:42 424.30 424.30 424.30 424.30 1.0K
15:43 424.32 424.32 424.20 424.20 2.6K
15:44 423.90 423.90 423.90 423.90 11.9K
15:45 423.70 423.90 423.70 423.90 47.3K
15:46 423.90 424.00 423.70 424.00 4.2K
15:48 424.50 424.50 424.40 424.40 3.4K
15:49 424.50 424.60 424.50 424.60 1.2K
15:50 424.50 424.50 424.40 424.40 4.2K
15:51 424.50 424.50 424.40 424.40 2.4K
15:52 424.40 424.40 424.40 424.40 16.9K
15:53 424.40 424.40 424.20 424.20 4.6K
15:54 424.10 424.16 424.10 424.16 4.2K
15:55 424.10 424.20 424.10 424.20 3.5K
15:56 424.20 424.20 423.40 424.00 24.7K
15:57 424.20 424.20 424.10 424.20 2.3K
15:59 424.30 424.30 424.30 424.30 1.9K
16:00 424.10 424.10 424.10 424.10 3.4K
16:01 424.10 424.10 424.10 424.10 0.6K
16:02 424.00 424.02 423.90 423.90 3.1K
16:03 423.60 423.70 423.60 423.60 10.7K
16:04 423.60 423.60 423.50 423.50 1.3K
16:05 423.60 423.70 423.60 423.70 4.4K
16:06 423.70 423.70 423.70 423.70 7.3K
16:07 423.60 423.70 423.60 423.70 9.9K
16:08 423.72 423.72 423.50 423.50 3.0K
16:09 423.70 423.90 423.70 423.90 1.9K
16:10 423.90 423.90 423.72 423.72 12.7K
16:11 423.80 423.90 423.80 423.80 4.4K
16:12 423.90 423.90 423.50 423.50 6.1K
16:13 423.40 423.70 423.40 423.60 1.6K
16:14 423.70 423.70 423.70 423.70 0.5K
16:15 423.60 423.60 423.50 423.50 3.1K
16:16 423.40 423.40 423.40 423.40 0.9K
16:17 423.40 423.60 423.40 423.50 1.5K
16:18 423.50 423.60 423.50 423.60 5.2K
16:19 423.50 423.70 423.50 423.70 0.6K
16:20 423.80 423.80 423.60 423.60 7.9K
16:21 423.50 423.70 423.50 423.70 0.7K
16:22 423.60 423.70 423.60 423.70 4.8K
16:23 423.60 423.70 423.60 423.70 7.7K
16:24 423.60 423.70 423.60 423.70 4.8K
16:25 423.70 423.80 423.70 423.80 3.6K
16:26 424.00 424.10 424.00 424.10 5.8K
16:27 424.00 424.00 423.90 423.90 1.5K
16:28 423.90 424.00 423.90 424.00 2.4K
16:29 424.10 424.10 424.00 424.10 4.0K
16:35 424.90 424.90 424.90 424.90 1,023.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据