Barratt Redrow PLC

BTRW
🏛️ 英国 →
393.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 460.20 461.20 459.31 461.00 35.4K
08:01 460.70 460.70 460.04 460.10 4.0K
08:02 461.60 462.10 461.60 462.10 1.7K
08:03 462.07 462.30 462.07 462.30 5.5K
08:04 462.40 462.40 462.00 462.37 24.3K
08:05 462.90 463.50 462.90 463.50 1.8K
08:06 463.20 463.20 463.20 463.20 2.1K
08:07 463.00 463.00 462.90 462.90 6.6K
08:08 462.50 462.50 462.50 462.50 1.2K
08:09 463.20 463.20 463.00 463.10 1.8K
08:10 463.70 464.30 463.60 463.60 3.8K
08:11 463.60 463.60 463.60 463.60 0.5K
08:12 463.60 463.60 462.90 462.90 6.9K
08:13 463.35 463.35 463.35 463.35 2.1K
08:14 463.00 463.40 463.00 463.40 7.6K
08:15 463.60 463.90 463.30 463.90 102.3K
08:16 463.80 463.80 462.30 462.30 7.8K
08:17 461.70 462.00 461.70 462.00 1.9K
08:18 462.10 462.10 462.10 462.10 0.3K
08:19 462.40 462.40 461.50 461.50 4.8K
08:20 461.80 462.40 461.80 462.40 1.7K
08:21 462.40 462.80 462.40 462.80 1.8K
08:22 462.30 462.70 461.90 462.00 3.6K
08:23 461.40 461.40 461.40 461.40 0.5K
08:24 462.00 462.00 462.00 462.00 0.0K
08:25 462.10 462.10 462.10 462.10 0.0K
08:27 461.30 461.30 461.10 461.10 8.0K
08:28 461.23 461.23 461.23 461.23 0.7K
08:29 461.50 462.70 461.25 462.70 7.0K
08:30 463.09 463.09 462.40 462.40 4.1K
08:31 462.59 462.59 461.93 462.20 1.6K
08:32 461.71 461.93 461.70 461.80 3.1K
08:33 462.10 462.20 462.10 462.20 0.0K
08:34 462.10 462.10 461.70 462.10 0.8K
08:35 462.20 462.20 461.70 461.70 1.6K
08:36 461.68 462.20 461.68 462.20 0.0K
08:38 462.30 462.30 462.30 462.30 0.0K
08:39 461.98 461.98 461.90 461.90 15.7K
08:40 461.90 462.30 461.21 461.70 10.2K
08:41 461.79 461.79 461.79 461.79 0.1K
08:42 461.80 461.80 461.40 461.40 4.7K
08:43 460.82 461.10 460.82 461.10 6.3K
08:45 461.10 461.10 461.01 461.01 2.8K
08:47 460.51 460.51 460.51 460.51 0.1K
08:49 460.70 460.70 460.70 460.70 2.8K
08:50 460.80 461.00 460.80 461.00 2.2K
08:51 461.10 461.20 461.10 461.20 1.9K
08:52 461.10 461.10 461.00 461.00 1.5K
08:54 461.10 461.10 461.10 461.10 0.0K
08:55 461.10 462.10 461.10 462.10 4.7K
08:57 462.00 462.20 462.00 462.20 2.5K
08:59 462.50 462.90 462.50 462.90 2.0K
09:01 463.23 463.23 463.23 463.23 1.5K
09:02 463.00 463.03 462.40 462.58 11.1K
09:03 462.20 462.20 462.10 462.10 2.9K
09:04 462.65 462.65 462.51 462.51 3.3K
09:05 462.20 462.20 462.20 462.20 1.0K
09:06 462.30 462.30 462.30 462.30 0.6K
09:08 462.00 462.00 462.00 462.00 2.1K
09:09 461.90 461.90 461.90 461.90 0.0K
09:11 462.00 462.00 462.00 462.00 1.3K
09:12 462.20 462.20 462.10 462.10 1.4K
09:13 462.30 462.30 462.30 462.30 0.0K
09:14 462.10 462.10 461.70 461.70 1.3K
09:15 461.80 461.83 461.80 461.83 3.3K
09:16 462.08 462.10 461.80 462.10 3.7K
09:17 461.60 461.60 461.10 461.10 2.3K
09:18 461.10 461.10 461.10 461.10 1.5K
09:19 461.30 461.30 461.30 461.30 0.5K
09:20 461.00 461.00 461.00 461.00 0.0K
09:21 461.40 461.60 461.40 461.60 3.4K
09:22 461.50 461.55 461.40 461.40 2.6K
09:24 461.79 461.79 461.79 461.79 0.0K
09:25 461.60 461.60 461.40 461.40 2.1K
09:27 461.00 461.00 461.00 461.00 0.7K
09:29 461.30 461.30 461.30 461.30 1.3K
09:30 461.50 462.10 461.50 461.90 6.2K
09:31 461.70 461.70 461.60 461.60 1.8K
09:33 461.29 461.29 461.00 461.10 1.5K
09:34 461.00 461.00 460.90 460.90 2.5K
09:37 460.68 460.68 460.68 460.68 0.3K
09:41 460.50 460.50 460.50 460.50 4.3K
09:44 460.60 460.60 460.60 460.60 0.0K
09:46 460.44 460.60 460.30 460.60 3.9K
09:48 460.40 460.40 460.40 460.40 1.2K
09:50 460.30 460.30 460.30 460.30 0.0K
09:51 459.60 459.60 459.60 459.60 4.1K
09:52 459.40 459.40 459.40 459.40 0.6K
09:55 459.70 459.70 459.54 459.54 1.1K
09:56 459.70 459.70 459.50 459.50 6.3K
09:58 460.00 460.00 460.00 460.00 0.0K
09:59 459.87 459.87 459.87 459.87 2.7K
10:00 460.10 460.10 460.10 460.10 1.2K
10:01 459.90 459.90 459.90 459.90 0.2K
10:02 459.87 460.30 459.87 460.30 1.2K
10:04 460.00 460.00 460.00 460.00 0.7K
10:05 459.70 459.70 459.70 459.70 1.0K
10:08 459.80 459.93 459.80 459.93 5.3K
10:09 460.10 460.10 460.10 460.10 0.0K
10:12 460.30 460.50 460.30 460.50 5.8K
10:13 460.30 460.40 460.30 460.40 1.3K
10:15 460.10 460.30 460.10 460.30 0.6K
10:16 460.05 460.05 460.05 460.05 0.1K
10:17 460.10 460.10 460.10 460.10 0.6K
10:18 460.10 460.10 460.10 460.10 0.0K
10:20 460.50 460.50 460.46 460.46 1.4K
10:21 460.60 460.60 460.60 460.60 1.2K
10:22 460.30 460.30 460.30 460.30 0.0K
10:27 460.10 460.10 460.10 460.10 1.8K
10:28 459.90 459.90 459.90 459.90 3.5K
10:30 460.00 460.00 460.00 460.00 0.0K
10:34 459.90 459.90 459.90 459.90 0.3K
10:42 459.90 459.90 459.90 459.90 1.5K
10:46 459.60 459.90 459.60 459.90 2.1K
10:49 459.50 459.50 459.50 459.50 0.1K
10:50 459.50 459.50 459.50 459.50 1.6K
10:53 459.60 459.60 459.50 459.50 0.7K
10:56 459.40 459.40 459.40 459.40 0.0K
10:58 459.10 459.10 459.00 459.00 1.3K
10:59 459.00 459.00 458.88 458.88 17.9K
11:00 459.20 459.20 459.20 459.20 0.1K
11:01 459.40 459.40 459.10 459.10 1.5K
11:02 459.10 459.10 459.10 459.10 0.0K
11:03 459.10 459.10 459.00 459.00 1.5K
11:04 459.20 459.20 459.10 459.10 6.0K
11:06 459.21 459.50 459.21 459.50 6.7K
11:09 459.40 459.40 459.40 459.40 2.5K
11:11 459.28 459.28 459.28 459.28 1.3K
11:12 459.50 459.80 459.50 459.80 0.9K
11:14 459.40 459.40 459.40 459.40 0.6K
11:15 459.30 459.30 459.10 459.10 23.4K
11:16 459.10 459.10 458.70 458.70 7.3K
11:17 459.00 459.00 459.00 459.00 0.0K
11:18 458.62 458.62 458.62 458.62 0.4K
11:20 458.60 458.60 458.60 458.60 0.9K
11:21 458.40 458.60 458.40 458.60 3.2K
11:23 458.80 458.80 458.80 458.80 0.8K
11:24 458.60 458.60 458.40 458.40 137.7K
11:25 458.50 458.50 458.50 458.50 0.2K
11:29 458.61 458.61 458.61 458.61 2.2K
11:31 458.50 458.60 458.50 458.60 2.9K
11:32 458.60 458.64 458.60 458.64 2.3K
11:33 458.50 458.50 458.40 458.40 2.2K
11:34 458.40 458.40 458.40 458.40 0.5K
11:35 458.30 458.30 458.10 458.10 2.8K
11:38 458.24 458.24 458.20 458.20 1.8K
11:39 458.24 458.24 458.14 458.14 2.1K
11:40 458.10 458.10 458.10 458.10 0.2K
11:41 458.10 458.10 457.80 457.80 7.8K
11:44 457.80 457.80 457.80 457.80 0.9K
11:45 458.00 458.00 458.00 458.00 0.1K
11:47 457.80 457.98 457.80 457.98 2.4K
11:50 457.80 458.00 457.80 458.00 1.7K
11:51 458.00 458.04 458.00 458.04 0.4K
11:53 457.90 457.90 457.70 457.70 1.7K
11:54 457.50 457.50 457.35 457.35 22.4K
11:55 457.70 457.70 457.70 457.70 0.0K
11:56 457.60 457.80 457.60 457.80 4.1K
11:59 457.50 457.50 457.50 457.50 0.0K
12:00 457.80 457.80 457.80 457.80 0.0K
12:01 458.08 458.08 458.08 458.08 0.4K
12:02 458.20 458.20 458.20 458.20 1.7K
12:03 458.20 458.20 458.14 458.14 2.3K
12:05 458.21 458.21 458.21 458.21 0.4K
12:10 458.50 458.50 458.50 458.50 0.3K
12:12 458.55 458.55 458.55 458.55 0.4K
12:13 458.30 458.44 458.20 458.44 11.1K
12:15 458.20 458.20 458.10 458.10 1.2K
12:17 458.10 458.31 458.10 458.24 45.7K
12:20 458.40 458.40 458.40 458.40 0.0K
12:21 458.24 458.24 458.24 458.24 0.4K
12:23 458.10 458.10 458.10 458.10 0.1K
12:24 458.20 458.20 458.20 458.20 2.4K
12:25 458.00 458.00 458.00 458.00 1.0K
12:27 458.10 458.10 458.10 458.10 0.9K
12:28 458.10 458.20 458.10 458.20 0.8K
12:31 458.00 458.00 458.00 458.00 0.0K
12:34 458.30 458.30 458.15 458.15 5.9K
12:35 458.20 458.20 458.20 458.20 0.5K
12:36 458.10 458.10 458.10 458.10 3.3K
12:37 458.00 458.00 458.00 458.00 0.0K
12:38 458.00 458.20 457.84 457.84 2.1K
12:41 457.90 457.90 457.90 457.90 1.0K
12:45 458.10 458.10 457.70 457.90 2.1K
12:46 457.70 457.70 457.70 457.70 1.9K
12:47 457.50 457.50 457.10 457.10 19.2K
12:48 457.10 457.10 457.10 457.10 3.1K
12:49 457.10 457.10 457.10 457.10 2.5K
12:50 456.88 456.88 456.60 456.60 2.5K
12:53 456.40 456.40 456.40 456.40 0.5K
12:54 456.60 456.60 456.50 456.50 1.5K
12:55 456.60 456.60 456.60 456.60 1.5K
12:56 456.50 456.50 456.40 456.40 1.9K
12:57 456.50 456.50 456.50 456.50 1.5K
12:58 456.48 456.48 456.30 456.30 1.4K
12:59 456.50 456.50 456.50 456.50 0.0K
13:01 456.50 456.50 456.50 456.50 0.5K
13:02 456.50 456.50 456.50 456.50 0.0K
13:03 456.50 456.50 456.50 456.50 2.2K
13:04 456.50 456.50 456.50 456.50 0.7K
13:05 456.50 456.50 456.30 456.30 0.1K
13:06 456.50 456.50 456.50 456.50 3.9K
13:07 457.10 457.10 457.10 457.10 9.9K
13:08 457.10 457.10 457.10 457.10 2.1K
13:09 456.90 456.90 456.90 456.90 2.5K
13:10 457.40 457.40 457.40 457.40 1.5K
13:17 457.80 457.80 457.80 457.80 3.3K
13:19 457.80 457.80 457.80 457.80 0.0K
13:20 457.50 457.50 457.50 457.50 0.8K
13:24 457.80 457.80 457.80 457.80 0.4K
13:25 457.90 458.00 457.90 458.00 0.6K
13:26 458.10 458.10 458.10 458.10 1.8K
13:27 458.10 458.10 458.00 458.00 2.8K
13:29 457.90 457.90 457.90 457.90 0.1K
13:30 458.10 458.10 458.10 458.10 2.9K
13:31 458.10 458.10 458.10 458.10 1.9K
13:32 458.40 458.50 458.40 458.50 3.3K
13:35 458.50 458.50 458.50 458.50 2.6K
13:36 458.50 458.50 458.50 458.50 1.3K
13:37 458.50 458.50 458.50 458.50 2.4K
13:38 458.60 458.60 458.60 458.60 3.0K
13:39 458.60 458.70 458.60 458.70 2.8K
13:41 458.70 458.80 458.70 458.80 3.4K
13:43 458.70 458.70 458.70 458.70 2.2K
13:46 458.80 458.80 458.80 458.80 2.6K
13:47 458.90 458.90 458.50 458.50 12.8K
13:49 458.50 458.50 458.50 458.50 2.7K
13:51 458.70 458.70 458.70 458.70 3.2K
13:52 458.60 458.60 458.60 458.60 1.1K
13:54 458.40 458.40 458.20 458.20 2.0K
13:55 458.20 458.20 458.20 458.20 1.1K
13:57 458.20 458.40 458.20 458.40 3.6K
13:58 458.10 458.10 458.10 458.10 0.7K
14:01 457.80 457.80 457.55 457.55 3.9K
14:02 457.55 457.55 457.55 457.55 0.3K
14:03 457.54 457.70 457.54 457.70 3.0K
14:04 457.90 457.90 457.90 457.90 0.0K
14:08 457.30 457.30 457.30 457.30 1.4K
14:09 457.30 457.30 457.30 457.30 0.9K
14:10 456.90 456.90 456.90 456.90 0.0K
14:11 457.00 457.10 457.00 457.10 0.9K
14:12 456.90 456.90 456.90 456.90 0.0K
14:13 457.14 457.14 457.14 457.14 1.1K
14:15 456.90 456.99 456.90 456.99 2.1K
14:16 456.90 456.90 456.90 456.90 1.1K
14:17 457.10 457.10 457.10 457.10 2.1K
14:18 457.10 457.10 457.00 457.00 0.8K
14:20 457.10 457.10 457.10 457.10 1.2K
14:21 456.90 456.90 456.90 456.90 1.4K
14:22 456.70 456.70 456.70 456.70 0.3K
14:23 456.90 456.90 456.90 456.90 0.2K
14:24 457.00 457.10 456.97 457.10 19.7K
14:25 457.05 457.20 457.05 457.20 1.1K
14:27 457.10 457.20 457.00 457.20 3.4K
14:28 457.30 458.00 457.30 458.00 5.8K
14:30 458.50 458.60 458.50 458.60 1.4K
14:31 458.60 458.60 458.60 458.60 0.9K
14:32 458.70 459.00 458.50 458.50 9.2K
14:33 458.40 458.40 458.40 458.40 0.3K
14:34 458.70 459.20 458.70 459.10 26.1K
14:35 459.00 459.20 458.80 459.20 2.4K
14:36 459.20 459.20 459.20 459.20 1.0K
14:37 459.30 459.40 459.30 459.40 0.0K
14:38 459.10 459.10 459.10 459.10 1.1K
14:39 459.30 459.30 459.10 459.10 3.8K
14:40 459.40 459.40 459.30 459.30 0.4K
14:41 459.50 459.60 459.50 459.50 6.6K
14:42 459.70 459.70 459.70 459.70 0.3K
14:43 459.60 459.60 459.56 459.56 1.7K
14:44 459.50 459.50 459.50 459.50 0.2K
14:45 459.80 459.90 459.80 459.90 0.7K
14:46 460.30 460.30 460.10 460.10 48.3K
14:47 460.20 460.20 459.90 459.90 4.0K
14:48 459.90 459.90 459.80 459.80 4.8K
14:49 459.90 459.90 459.80 459.90 0.5K
14:50 459.90 460.20 459.90 459.91 6.3K
14:51 460.00 460.00 460.00 460.00 1.0K
14:53 459.90 460.04 459.90 460.04 1.7K
14:54 460.20 460.20 460.20 460.20 1.4K
14:55 460.10 460.10 460.10 460.10 9.3K
14:56 460.00 460.00 459.70 459.70 6.7K
14:57 459.50 459.50 459.50 459.50 0.2K
14:58 459.60 459.70 459.60 459.70 1.2K
14:59 459.60 460.00 459.60 460.00 0.1K
15:00 460.10 460.40 459.80 459.80 12.0K
15:01 459.80 459.80 459.80 459.80 1.0K
15:02 459.90 460.05 459.60 459.60 8.6K
15:03 459.40 459.70 459.40 459.70 1.7K
15:04 459.60 459.60 459.42 459.42 4.1K
15:05 459.70 459.90 459.70 459.90 6.5K
15:06 459.90 459.90 459.80 459.80 1.1K
15:07 459.60 459.91 459.60 459.91 20.7K
15:08 459.99 459.99 459.99 459.99 1.0K
15:09 459.99 460.10 459.90 459.90 1.8K
15:10 460.00 460.00 460.00 460.00 0.7K
15:11 460.10 460.20 460.00 460.00 3.0K
15:12 460.10 460.10 460.10 460.10 0.0K
15:13 459.90 459.90 459.70 459.70 1.1K
15:14 459.90 460.20 459.90 460.20 1.2K
15:15 460.20 460.20 460.10 460.10 1.8K
15:16 460.20 460.30 460.20 460.30 1.7K
15:17 460.20 460.20 460.00 460.00 4.0K
15:18 459.94 460.00 459.94 460.00 0.5K
15:19 459.75 459.90 459.75 459.90 0.0K
15:20 459.60 459.60 459.60 459.60 1.2K
15:21 459.70 459.70 459.70 459.70 1.0K
15:23 459.90 459.90 459.90 459.90 0.6K
15:24 459.80 459.90 459.43 459.60 8.2K
15:26 459.60 459.60 459.60 459.60 0.4K
15:27 459.60 459.60 459.60 459.60 0.2K
15:28 459.70 459.70 459.70 459.70 0.7K
15:29 459.60 459.60 459.59 459.59 2.1K
15:30 459.80 459.90 459.50 459.50 5.1K
15:31 459.60 459.70 459.60 459.70 1.9K
15:32 460.00 460.00 460.00 460.00 0.0K
15:34 460.00 460.00 460.00 460.00 1.2K
15:35 459.60 459.60 459.60 459.60 1.9K
15:36 459.60 459.80 459.60 459.80 0.3K
15:37 459.60 459.70 459.60 459.70 5.1K
15:38 459.80 459.80 459.60 459.60 1.7K
15:40 459.60 459.90 459.60 459.80 4.8K
15:41 459.50 459.60 459.50 459.60 1.6K
15:42 459.30 459.30 459.20 459.20 0.4K
15:43 459.20 459.24 459.10 459.24 1.0K
15:44 459.10 459.10 458.84 458.84 1.1K
15:45 458.90 459.00 458.90 458.94 2.3K
15:46 459.10 459.10 459.10 459.10 0.4K
15:47 459.10 459.10 458.90 458.90 10.1K
15:48 458.65 458.65 458.65 458.65 0.3K
15:49 458.89 458.89 458.89 458.89 0.8K
15:50 458.70 459.00 458.70 459.00 1.1K
15:51 459.10 459.30 459.08 459.10 15.1K
15:52 459.00 459.06 459.00 459.06 0.7K
15:53 459.20 459.20 459.20 459.20 1.2K
15:54 459.10 459.10 459.00 459.00 1.2K
15:55 458.70 458.90 458.70 458.90 5.1K
15:56 459.20 459.20 459.20 459.20 3.9K
15:57 459.20 459.30 459.20 459.30 0.8K
15:58 459.20 459.20 459.10 459.10 11.7K
15:59 459.40 459.40 459.30 459.40 6.7K
16:00 459.30 459.30 459.10 459.19 0.2K
16:01 459.20 459.40 459.20 459.40 2.8K
16:02 459.35 459.50 459.26 459.50 3.1K
16:03 459.70 459.70 459.70 459.70 0.0K
16:04 459.60 459.60 459.60 459.60 1.1K
16:05 459.60 459.60 459.40 459.40 0.1K
16:07 459.60 459.60 459.60 459.60 1.8K
16:08 459.70 459.90 459.70 459.90 1.5K
16:09 459.85 460.10 459.85 460.10 3.5K
16:10 460.10 460.20 460.10 460.20 2.1K
16:11 460.20 460.40 460.20 460.20 3.8K
16:12 460.40 460.40 460.40 460.40 0.0K
16:13 460.20 460.20 460.00 460.00 9.0K
16:14 459.95 459.95 459.95 459.95 0.7K
16:15 460.00 460.00 460.00 460.00 0.7K
16:16 459.90 460.00 459.90 460.00 4.7K
16:17 460.00 460.30 460.00 460.30 11.6K
16:18 460.10 460.10 460.10 460.10 0.8K
16:19 460.10 460.20 460.10 460.20 1.9K
16:21 460.20 460.20 460.10 460.20 1.0K
16:22 460.10 460.10 460.10 460.10 1.0K
16:23 460.10 460.10 460.10 460.10 0.3K
16:24 460.00 460.00 460.00 460.00 0.4K
16:25 460.10 460.10 460.10 460.10 2.0K
16:26 460.10 460.30 460.10 460.20 5.6K
16:27 460.20 460.40 460.20 460.40 3.4K
16:28 460.40 460.50 460.30 460.40 1.1K
16:29 460.45 460.50 460.20 460.20 2.7K
16:35 460.50 460.50 460.50 460.50 867.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据