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
08:00 453.90 455.40 453.90 455.40 17.7K
08:02 454.40 456.20 454.15 455.70 51.9K
08:03 455.84 456.20 455.68 456.20 1.4K
08:05 456.10 456.10 456.10 456.10 0.0K
08:07 456.00 456.00 456.00 456.00 0.1K
08:08 455.40 455.50 455.20 455.50 9.1K
08:09 456.00 456.00 455.80 455.80 3.5K
08:10 456.00 456.00 455.44 455.44 41.7K
08:11 456.00 456.00 455.00 455.00 0.3K
08:12 454.60 454.60 454.60 454.60 0.2K
08:13 454.40 454.90 454.40 454.50 1.7K
08:15 454.20 454.30 454.20 454.30 1.5K
08:16 454.70 455.30 454.70 455.30 1.4K
08:17 455.00 455.00 454.70 454.70 0.8K
08:18 454.60 454.80 454.60 454.80 0.2K
08:19 454.60 454.60 454.60 454.60 0.4K
08:20 454.20 454.30 453.90 454.30 5.1K
08:21 454.00 454.16 454.00 454.16 2.3K
08:22 454.30 454.30 454.14 454.30 2.0K
08:24 453.80 453.80 453.80 453.80 0.7K
08:25 453.90 454.00 453.70 454.00 0.6K
08:26 453.80 454.10 453.80 454.00 105.2K
08:27 454.00 454.00 454.00 454.00 2.3K
08:29 454.30 454.40 454.27 454.27 1.4K
08:30 454.30 454.30 453.90 453.90 10.1K
08:31 453.70 454.20 453.70 453.90 10.1K
08:32 454.10 454.10 454.10 454.10 0.0K
08:34 453.85 453.85 453.85 453.85 0.2K
08:35 454.00 454.10 454.00 454.10 1.9K
08:36 454.30 454.30 454.00 454.00 1.1K
08:37 453.80 453.80 453.80 453.80 0.5K
08:38 453.80 453.80 453.80 453.80 1.2K
08:39 454.00 454.30 454.00 454.30 0.1K
08:40 454.30 454.60 454.10 454.10 48.0K
08:41 454.20 454.20 454.20 454.20 1.0K
08:42 454.20 454.20 454.20 454.20 0.0K
08:43 454.20 454.20 454.20 454.20 1.4K
08:44 454.20 454.30 454.20 454.20 2.3K
08:47 454.45 454.45 454.45 454.45 2.8K
08:49 454.80 454.90 454.00 454.00 1.4K
08:50 453.70 454.00 453.70 453.71 0.4K
08:51 453.80 453.80 453.50 453.80 0.7K
08:52 453.80 453.80 453.80 453.80 0.2K
08:53 453.90 453.90 453.60 453.60 0.1K
08:55 453.60 453.60 453.60 453.60 0.8K
08:57 453.80 454.00 453.80 454.00 3.9K
08:58 454.00 454.00 454.00 454.00 0.3K
08:59 454.20 454.20 454.20 454.20 0.5K
09:01 454.50 454.50 454.33 454.50 1.4K
09:02 454.50 454.80 454.50 454.80 11.3K
09:03 455.00 455.00 455.00 455.00 0.0K
09:04 454.70 455.30 454.70 455.30 2.9K
09:05 455.50 455.50 455.50 455.50 0.0K
09:06 455.60 455.60 455.40 455.40 1.6K
09:07 455.50 455.50 455.23 455.23 0.3K
09:08 455.20 455.20 455.00 455.00 1.6K
09:09 455.00 455.00 455.00 455.00 0.3K
09:10 455.00 455.20 455.00 455.20 10.2K
09:12 454.90 454.90 454.90 454.90 1.2K
09:13 454.70 454.70 454.30 454.30 1.8K
09:14 454.38 454.38 454.10 454.10 7.8K
09:15 454.50 454.50 454.50 454.50 0.1K
09:16 455.00 455.00 455.00 455.00 1.3K
09:17 455.00 455.00 454.90 454.90 0.6K
09:19 454.70 454.70 454.70 454.70 0.1K
09:20 454.60 454.60 454.60 454.60 0.0K
09:21 454.70 454.70 454.70 454.70 0.1K
09:22 454.40 454.40 454.40 454.40 0.0K
09:24 454.50 454.50 454.40 454.40 1.8K
09:25 454.50 454.50 454.50 454.50 1.0K
09:26 454.36 454.50 454.36 454.50 0.1K
09:27 454.60 454.60 454.60 454.60 3.4K
09:29 454.69 454.90 454.69 454.90 2.3K
09:32 454.60 454.60 454.10 454.10 1.7K
09:33 454.00 454.00 454.00 454.00 0.6K
09:34 454.00 454.10 453.80 454.10 0.7K
09:36 454.20 454.43 454.20 454.40 30.2K
09:38 454.41 454.43 454.41 454.43 3.3K
09:39 454.60 454.60 454.60 454.60 0.5K
09:40 454.50 454.50 454.37 454.37 1.4K
09:41 454.24 454.24 454.24 454.24 0.0K
09:47 454.70 454.70 454.70 454.70 0.0K
09:49 454.90 454.90 454.90 454.90 0.5K
09:50 454.70 454.70 454.70 454.70 0.7K
09:51 454.80 454.80 454.80 454.80 0.0K
09:52 454.18 454.18 454.18 454.18 2.0K
09:53 454.00 454.70 454.00 454.70 5.7K
09:54 454.65 454.65 454.65 454.65 65.0K
09:55 454.50 454.50 454.50 454.50 1.2K
09:56 454.20 454.20 454.20 454.20 0.0K
09:57 453.90 454.10 453.90 454.10 0.1K
09:58 453.90 453.90 453.90 453.90 2.0K
09:59 454.00 454.00 453.80 453.80 1.1K
10:00 453.90 453.90 453.60 453.60 0.1K
10:01 453.50 453.50 453.40 453.40 0.2K
10:03 453.57 453.57 453.57 453.57 1.0K
10:05 453.90 453.90 453.90 453.90 1.3K
10:07 453.80 453.80 453.80 453.80 0.5K
10:09 453.90 453.90 453.90 453.90 0.0K
10:10 453.80 453.90 453.50 453.61 3.6K
10:12 453.50 453.50 453.30 453.30 0.4K
10:15 453.20 453.20 453.20 453.20 2.4K
10:16 452.90 453.20 452.70 452.70 2.0K
10:18 452.70 453.20 452.70 453.20 1.9K
10:19 453.20 453.40 453.04 453.20 1.2K
10:21 453.33 453.33 453.33 453.33 1.8K
10:23 453.50 453.50 453.50 453.50 1.0K
10:27 453.60 453.60 453.60 453.60 0.1K
10:30 453.60 453.60 453.60 453.60 2.0K
10:31 453.40 453.40 453.40 453.40 0.1K
10:33 453.42 453.50 453.40 453.40 0.7K
10:34 453.40 453.40 453.30 453.30 1.3K
10:35 453.10 453.10 452.80 452.80 4.6K
10:36 452.73 452.73 452.73 452.73 4.2K
10:38 452.90 452.90 452.90 452.90 0.8K
10:39 452.80 452.80 452.70 452.70 0.9K
10:41 452.70 452.80 452.70 452.80 4.0K
10:42 452.80 452.80 452.80 452.80 0.0K
10:44 452.90 452.90 452.90 452.90 2.0K
10:46 453.30 453.30 453.30 453.30 0.0K
10:47 453.30 453.30 453.30 453.30 0.0K
10:48 453.10 453.20 453.10 453.20 1.3K
10:51 453.30 453.30 453.30 453.30 0.1K
10:52 453.50 453.50 453.50 453.50 1.1K
10:54 453.48 453.48 453.48 453.48 0.1K
10:55 453.40 453.48 453.30 453.30 1.4K
10:57 453.40 453.40 453.26 453.26 0.0K
10:58 453.30 453.30 453.30 453.30 0.6K
10:59 453.12 453.12 453.12 453.12 0.0K
11:00 453.10 453.18 453.10 453.10 1.5K
11:01 453.04 453.04 453.04 453.04 3.4K
11:04 453.30 453.30 453.30 453.30 0.0K
11:06 453.30 453.30 453.20 453.20 1.2K
11:07 453.40 453.40 453.40 453.40 0.9K
11:11 453.30 453.30 453.30 453.30 0.0K
11:12 453.30 453.30 453.30 453.30 0.0K
11:13 453.10 453.10 453.10 453.10 0.0K
11:15 453.30 453.80 453.30 453.80 1.2K
11:16 454.00 454.00 454.00 454.00 2.5K
11:17 455.00 455.00 454.40 454.40 28.0K
11:19 454.54 454.54 454.54 454.54 1.0K
11:20 454.30 454.30 454.10 454.10 2.2K
11:22 454.00 454.00 454.00 454.00 0.2K
11:23 454.20 454.20 454.20 454.20 0.6K
11:26 454.40 454.40 454.40 454.40 0.0K
11:27 454.10 454.10 454.10 454.10 1.3K
11:28 454.10 454.10 453.90 453.90 1.2K
11:31 453.88 453.88 453.80 453.80 0.9K
11:34 454.00 454.00 454.00 454.00 0.3K
11:37 454.00 454.00 453.60 453.60 3.3K
11:39 454.00 454.00 454.00 454.00 0.0K
11:44 454.20 454.20 454.10 454.10 1.4K
11:46 454.35 454.35 454.35 454.35 0.7K
11:47 454.30 454.40 454.20 454.40 2.3K
11:48 454.50 454.50 454.50 454.50 4.5K
11:49 454.80 455.50 454.80 455.50 6.7K
11:50 455.30 455.30 454.90 454.90 6.2K
11:51 455.00 455.00 455.00 455.00 0.1K
11:52 455.10 455.10 455.10 455.10 0.3K
11:53 454.80 455.10 454.80 455.00 253.0K
11:54 455.20 455.20 455.00 455.00 110.9K
11:55 454.90 454.90 454.50 454.70 9.7K
11:56 454.90 455.00 454.90 455.00 101.5K
11:57 455.00 455.30 455.00 455.30 25.6K
11:58 455.00 455.30 454.90 455.30 77.9K
11:59 455.40 455.80 455.40 455.80 14.4K
12:00 456.10 456.10 456.00 456.00 5.2K
12:01 456.00 456.10 456.00 456.10 4.0K
12:02 455.76 455.76 455.57 455.57 1.0K
12:03 455.40 455.40 455.40 455.40 1.1K
12:04 455.20 455.20 455.20 455.20 0.2K
12:05 455.30 455.30 455.30 455.30 0.0K
12:06 455.10 455.10 455.10 455.10 0.1K
12:07 455.50 455.50 455.49 455.49 0.3K
12:08 455.30 455.30 455.30 455.30 0.2K
12:09 455.07 455.10 455.07 455.10 0.3K
12:10 455.00 455.08 455.00 455.08 1.2K
12:11 455.00 455.00 455.00 455.00 1.0K
12:14 455.20 455.20 455.20 455.20 0.0K
12:15 454.40 454.40 454.40 454.40 0.1K
12:19 454.30 454.30 454.10 454.10 4.3K
12:20 454.40 454.40 454.40 454.40 0.0K
12:22 454.24 454.24 454.24 454.24 0.8K
12:25 454.10 454.20 454.10 454.20 5.0K
12:27 454.25 454.25 454.25 454.25 0.0K
12:28 454.40 454.40 454.40 454.40 0.2K
12:30 454.35 454.35 454.35 454.35 3.3K
12:32 454.20 454.20 454.20 454.20 0.0K
12:34 453.80 453.80 453.80 453.80 0.0K
12:35 454.00 454.00 453.90 453.90 1.1K
12:38 453.97 453.97 453.97 453.97 0.1K
12:43 453.88 453.88 453.88 453.88 0.8K
12:44 453.87 453.87 453.87 453.87 1.6K
12:45 453.70 453.70 453.70 453.70 1.1K
12:47 453.80 453.80 453.80 453.80 0.0K
12:49 453.70 453.70 453.70 453.70 1.8K
12:53 453.60 453.70 453.60 453.70 2.5K
12:56 453.70 453.70 453.70 453.70 50.0K
12:57 453.70 453.70 453.70 453.70 0.1K
12:58 454.00 454.00 453.83 453.83 4.2K
13:00 453.80 453.80 453.58 453.58 145.1K
13:01 453.50 453.50 453.50 453.50 0.2K
13:02 453.40 453.40 453.40 453.40 0.8K
13:03 453.40 453.40 453.40 453.40 0.0K
13:04 453.24 453.24 453.24 453.24 0.2K
13:05 453.20 453.20 453.20 453.20 1.2K
13:07 453.30 453.30 453.30 453.30 0.0K
13:11 454.10 454.10 454.10 454.10 4.2K
13:12 453.70 453.75 453.70 453.75 0.2K
13:13 453.80 453.80 453.80 453.80 1.2K
13:16 453.70 453.70 453.70 453.70 0.8K
13:17 453.60 453.60 453.60 453.60 0.0K
13:19 454.00 454.00 454.00 454.00 0.3K
13:20 454.20 454.20 454.20 454.20 0.0K
13:21 454.60 454.60 454.60 454.60 0.0K
13:22 454.50 454.50 454.50 454.50 1.6K
13:23 454.30 454.30 453.90 454.25 7.9K
13:24 454.10 454.10 454.10 454.10 0.0K
13:26 454.30 454.30 454.30 454.30 1.0K
13:27 454.24 454.24 454.24 454.24 1.6K
13:28 454.30 454.30 454.30 454.30 5.3K
13:29 454.15 454.15 454.15 454.15 1.3K
13:33 454.00 454.10 454.00 454.00 0.6K
13:34 454.20 454.20 454.20 454.20 1.8K
13:35 454.50 454.50 454.50 454.50 0.0K
13:36 454.50 454.50 454.50 454.50 2.3K
13:37 454.60 454.60 454.60 454.60 0.0K
13:38 454.60 454.70 454.60 454.70 0.0K
13:39 454.60 454.60 454.20 454.30 1.1K
13:40 454.40 454.40 454.40 454.40 4.8K
13:41 454.70 454.70 454.70 454.70 0.0K
13:43 454.40 454.40 454.40 454.40 0.1K
13:44 454.50 454.50 454.50 454.50 0.2K
13:45 454.50 454.50 454.50 454.50 0.6K
13:47 454.80 454.80 454.80 454.80 0.0K
13:48 454.70 454.70 454.60 454.70 5.9K
13:50 454.55 454.55 454.53 454.53 3.4K
13:51 454.20 454.60 454.20 454.60 7.0K
13:52 454.50 454.50 454.50 454.50 0.2K
13:54 454.60 454.80 454.45 454.80 14.3K
13:55 454.73 454.73 454.70 454.70 1.1K
13:56 454.80 454.80 454.80 454.80 0.0K
13:59 454.70 454.70 454.70 454.70 0.0K
14:00 454.65 454.65 454.30 454.30 5.8K
14:01 454.10 454.10 454.10 454.10 0.0K
14:02 454.70 454.70 454.70 454.70 1.7K
14:05 454.50 454.60 454.10 454.10 19.7K
14:06 454.10 454.20 454.10 454.20 1.1K
14:07 454.00 454.00 454.00 454.00 0.0K
14:09 454.25 454.25 454.00 454.00 1.7K
14:11 454.10 454.10 454.10 454.10 0.0K
14:12 453.80 453.88 453.80 453.88 0.3K
14:13 454.10 454.10 454.10 454.10 0.0K
14:14 453.80 453.80 453.60 453.60 1.9K
14:16 453.80 453.80 453.80 453.80 0.0K
14:17 453.80 454.00 453.80 453.80 2.9K
14:23 453.90 453.90 453.90 453.90 0.1K
14:24 453.90 453.90 453.90 453.90 1.1K
14:27 454.00 454.00 454.00 454.00 0.0K
14:28 454.00 454.10 453.93 453.93 2.5K
14:30 454.00 454.10 454.00 454.00 0.0K
14:31 454.30 454.30 454.30 454.30 0.0K
14:33 454.10 454.10 454.10 454.10 1.0K
14:34 454.30 454.30 454.30 454.30 0.0K
14:35 454.20 454.20 454.10 454.10 4.0K
14:37 453.90 453.90 453.90 453.90 1.3K
14:40 454.30 454.30 454.10 454.20 7.2K
14:41 454.05 454.05 454.03 454.03 4.7K
14:43 454.20 454.40 454.20 454.40 3.7K
14:44 454.40 454.40 454.40 454.40 2.1K
14:45 455.00 455.60 455.00 455.60 13.7K
14:46 455.40 455.40 455.20 455.20 2.9K
14:47 455.30 455.30 455.30 455.30 0.7K
14:48 455.60 455.70 455.40 455.70 3.3K
14:49 455.60 455.60 455.60 455.60 2.1K
14:50 455.30 455.40 455.20 455.40 0.5K
14:53 455.50 455.50 455.50 455.50 0.0K
14:54 455.30 455.30 455.30 455.30 3.6K
14:55 455.00 455.00 454.90 454.90 3.3K
14:59 454.80 454.80 454.80 454.80 0.0K
15:00 455.40 455.40 454.60 454.60 3.9K
15:01 454.65 454.77 454.65 454.77 0.1K
15:02 454.65 454.90 454.65 454.90 2.3K
15:03 454.80 454.90 454.80 454.90 0.1K
15:04 455.20 455.20 454.80 454.80 6.5K
15:06 455.10 455.10 455.10 455.10 0.2K
15:07 455.30 455.30 455.02 455.02 0.3K
15:08 455.02 455.02 455.02 455.02 0.0K
15:10 455.00 455.00 455.00 455.00 3.9K
15:12 454.80 454.90 454.80 454.90 1.1K
15:13 454.87 454.90 454.80 454.82 0.8K
15:14 454.80 454.80 454.70 454.70 2.3K
15:15 454.60 454.70 454.60 454.60 0.7K
15:16 454.43 454.43 454.43 454.43 0.0K
15:19 454.60 454.60 454.60 454.60 0.1K
15:20 454.40 454.40 454.40 454.40 1.1K
15:21 454.50 454.50 454.20 454.20 1.4K
15:22 453.90 453.90 453.83 453.83 0.3K
15:24 454.15 454.15 454.10 454.10 3.8K
15:25 454.10 454.10 454.10 454.10 1.8K
15:26 454.00 454.00 454.00 454.00 0.3K
15:28 453.90 453.90 453.90 453.90 0.1K
15:30 453.90 453.90 453.70 453.80 7.5K
15:31 453.80 453.90 453.70 453.70 4.0K
15:32 453.85 454.00 453.70 454.00 2.7K
15:33 454.20 454.30 454.20 454.30 3.1K
15:34 454.30 454.30 454.00 454.00 0.7K
15:35 454.15 454.15 453.80 453.80 1.3K
15:36 454.00 454.00 453.90 453.90 2.4K
15:37 453.60 453.70 453.30 453.60 4.0K
15:38 453.30 453.30 453.30 453.30 0.0K
15:39 453.50 453.50 453.50 453.50 3.0K
15:40 453.40 454.10 453.40 454.10 14.4K
15:41 454.10 454.10 454.00 454.00 12.3K
15:42 453.90 454.03 453.90 454.03 15.9K
15:43 454.00 454.00 453.80 453.80 31.6K
15:44 453.70 453.70 453.20 453.20 9.1K
15:45 453.20 453.30 453.20 453.30 4.6K
15:46 453.30 453.30 453.10 453.10 2.9K
15:47 453.10 453.10 453.10 453.10 2.0K
15:48 452.90 452.90 452.80 452.80 2.0K
15:49 452.70 452.90 452.70 452.90 3.6K
15:50 452.60 452.70 452.60 452.60 5.4K
15:51 452.75 452.75 452.75 452.75 0.5K
15:52 452.70 452.80 452.70 452.80 0.6K
15:53 452.70 452.70 452.40 452.40 11.9K
15:54 452.30 452.30 452.10 452.20 1.8K
15:55 452.10 452.30 452.10 452.30 6.2K
15:56 452.20 452.30 451.70 451.70 6.8K
15:57 451.80 451.80 451.60 451.70 3.8K
15:58 451.60 451.60 451.60 451.60 4.7K
15:59 451.80 451.90 451.80 451.90 1.7K
16:00 452.10 452.10 452.00 452.00 4.7K
16:01 452.00 452.00 452.00 452.00 1.2K
16:02 451.92 452.20 451.92 452.20 8.3K
16:03 452.20 452.20 452.20 452.20 9.4K
16:04 452.23 452.50 452.23 452.50 3.7K
16:05 452.60 452.70 452.60 452.70 6.2K
16:06 452.80 452.80 452.80 452.80 3.6K
16:08 452.80 452.80 452.70 452.70 2.9K
16:09 452.78 452.80 452.78 452.80 1.8K
16:10 452.70 452.70 452.60 452.60 13.0K
16:11 452.60 452.60 452.50 452.50 1.5K
16:12 452.40 452.40 452.40 452.40 3.2K
16:13 452.30 452.30 452.20 452.20 3.3K
16:14 452.30 452.40 452.30 452.40 7.5K
16:15 452.30 452.60 452.20 452.60 10.4K
16:16 452.80 452.80 452.70 452.74 1.4K
16:17 452.70 452.80 452.50 452.50 5.5K
16:18 452.50 452.70 452.50 452.70 3.4K
16:19 452.80 452.80 452.70 452.80 6.1K
16:21 452.60 452.60 452.40 452.50 7.0K
16:22 452.60 452.80 452.50 452.80 11.1K
16:23 452.80 452.80 452.60 452.60 5.2K
16:24 452.70 452.80 452.70 452.80 3.2K
16:25 452.70 453.00 452.60 453.00 12.3K
16:26 452.80 452.80 452.60 452.70 9.9K
16:27 452.70 453.10 452.70 453.10 10.7K
16:28 452.90 453.00 452.80 453.00 5.5K
16:29 453.00 453.30 452.90 452.90 66.6K
16:35 452.30 452.30 452.30 452.30 7,189.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据