BP PLC

BP_p
🏛️ 英国 →
147.50
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 148.00 152.00 149.10 147.50 0.0M
2025-09-25 148.00 149.10 146.25 147.50 0.1M
2025-09-24 147.50 150.00 149.05 147.50 0.0M
2025-09-23 147.50 152.00 145.00 147.50 0.0M
2025-09-22 147.50 150.00 149.02 147.50 0.0M
2025-09-19 147.50 152.00 150.00 147.50 0.0M
2025-09-18 147.50 149.80 147.50 147.50 0.0M
2025-09-17 147.50 152.00 149.00 152.00 0.0M
2025-09-16 147.50 152.00 149.00 147.00 0.0M
2025-09-15 148.50 152.00 145.00 152.00 0.0M
2025-09-12 148.50 149.85 147.00 148.50 0.0M
2025-09-11 148.50 150.00 148.50 148.50 0.0M
2025-09-10 147.50 152.00 147.00 148.50 0.0M
2025-09-09 148.50 148.50 148.50 148.50 0.0M
2025-09-08 148.50 147.00 147.00 148.50 0.0M
2025-09-05 148.50 148.50 148.50 148.50 0.0M
2025-09-04 148.50 149.50 148.45 148.50 0.0M
2025-09-03 147.50 147.00 147.00 148.50 0.0M
2025-09-02 148.50 150.00 149.00 148.50 0.0M
2025-09-01 148.00 150.00 147.00 148.50 0.0M
2025-08-29 149.00 151.00 148.45 149.00 0.0M
2025-08-28 148.00 151.00 147.00 149.00 0.0M
2025-08-27 149.00 152.00 148.40 149.00 0.0M
2025-08-26 149.00 150.00 148.10 149.00 0.0M
2025-08-22 149.00 148.10 147.95 149.00 0.0M
2025-08-21 149.00 150.00 150.00 149.00 0.0M
2025-08-20 148.00 148.20 148.20 149.00 0.0M
2025-08-19 148.00 149.00 146.00 147.00 0.0M
2025-08-18 148.00 149.00 145.00 147.00 0.0M
2025-08-15 148.00 148.00 146.79 147.00 0.0M
2025-08-14 148.00 147.79 145.90 147.50 0.0M
2025-08-13 148.00 148.60 147.79 147.50 0.0M
2025-08-12 148.00 147.79 145.00 147.50 0.0M
2025-08-11 148.00 147.79 147.79 147.50 0.0M
2025-08-08 148.00 148.40 145.00 147.50 0.0M
2025-08-07 147.50 152.00 145.00 152.00 0.0M
2025-08-06 148.00 147.79 147.70 147.50 0.0M
2025-08-05 147.50 151.00 147.70 147.50 0.0M
2025-08-04 148.00 147.70 145.41 147.50 0.0M
2025-08-01 148.00 151.00 145.41 147.50 0.0M
2025-07-31 148.00 148.00 147.50 147.50 0.0M
2025-07-30 148.00 150.00 147.79 147.50 0.0M
2025-07-29 148.00 148.50 145.30 147.50 0.0M
2025-07-28 148.00 147.00 145.30 148.00 0.0M
2025-07-25 148.00 151.00 145.00 148.00 0.0M
2025-07-24 148.50 148.80 147.84 148.00 0.0M
2025-07-23 148.50 148.84 145.40 148.50 0.0M
2025-07-22 148.50 148.85 145.40 148.50 0.0M
2025-07-21 148.50 152.00 145.00 148.50 0.0M
2025-07-18 148.50 152.00 148.85 148.50 0.0M
2025-07-17 148.50 149.38 145.00 148.50 0.0M
2025-07-16 148.50 152.00 145.35 148.50 0.0M
2025-07-15 148.50 154.00 149.95 148.50 0.0M
2025-07-14 148.50 152.00 150.00 152.00 0.0M
2025-07-11 148.50 152.00 145.00 148.50 0.0M
2025-07-10 150.00 150.60 145.00 148.50 0.0M
2025-07-09 150.00 151.00 150.00 150.00 0.0M
2025-07-08 150.00 151.10 148.61 150.00 0.0M
2025-07-07 151.00 152.00 148.30 150.00 0.0M
2025-07-04 151.00 152.10 152.10 150.50 0.0M
2025-07-03 152.50 152.10 152.10 150.50 0.0M
2025-07-02 156.00 156.00 152.65 152.00 0.0M
2025-07-01 155.50 156.00 151.00 153.50 0.0M
2025-06-30 155.50 155.35 152.50 153.50 0.0M
2025-06-27 156.00 155.40 153.00 153.50 0.0M
2025-06-26 158.00 156.00 152.50 153.50 0.0M
2025-06-25 158.00 159.00 157.08 156.50 0.0M
2025-06-24 157.00 162.00 154.00 156.50 0.0M
2025-06-23 158.00 159.00 157.58 156.50 0.0M
2025-06-20 155.50 159.00 152.00 156.50 0.0M
2025-06-19 155.50 159.00 156.20 155.50 0.0M
2025-06-18 153.50 159.00 155.00 155.00 0.0M
2025-06-17 153.00 157.00 149.00 154.50 0.0M
2025-06-16 152.50 156.91 154.87 153.00 0.0M
2025-06-13 150.50 155.00 147.00 153.00 0.1M
2025-06-12 150.50 154.00 153.85 150.50 0.0M
2025-06-11 151.50 154.00 147.00 150.50 0.0M
2025-06-10 150.00 154.00 146.00 150.50 0.1M
2025-06-09 150.00 153.00 152.25 149.50 0.0M
2025-06-06 149.00 152.25 146.00 149.50 0.1M
2025-06-05 151.00 151.75 150.10 149.00 0.0M
2025-06-04 149.00 152.00 149.30 149.00 0.0M
2025-06-03 149.00 152.00 146.00 149.00 0.1M
2025-06-02 149.00 151.75 147.00 149.00 0.0M
2025-05-30 149.00 152.00 150.09 149.00 0.0M
2025-05-29 149.00 151.50 151.50 149.00 0.1M
2025-05-28 149.00 151.50 149.00 149.00 0.1M
2025-05-27 149.00 152.00 146.00 149.00 0.0M
2025-05-23 148.50 152.00 149.20 149.00 0.0M
2025-05-22 148.50 150.00 149.20 148.50 0.0M
2025-05-21 148.50 151.00 149.10 148.00 0.0M
2025-05-20 147.50 151.00 146.00 148.50 0.0M
2025-05-19 147.00 150.00 144.00 147.50 0.0M
2025-05-16 147.00 150.00 144.00 147.00 0.0M
2025-05-15 147.00 149.80 148.02 147.00 0.0M
2025-05-14 147.00 149.80 149.80 147.00 0.0M
2025-05-13 147.00 150.00 144.00 147.00 0.0M
2025-05-12 146.00 150.00 147.90 147.00 0.1M
2025-05-09 147.00 150.00 144.00 147.00 0.0M
2025-05-08 147.00 150.00 150.00 147.00 0.0M
2025-05-07 146.00 150.00 142.00 147.00 0.0M
2025-05-06 146.00 150.00 147.15 146.00 0.0M
2025-05-02 146.00 147.15 147.15 146.00 0.0M
2025-05-01 144.00 150.00 140.00 146.00 0.0M
2025-04-30 142.50 149.00 143.94 149.00 0.1M
2025-04-29 138.50 146.00 142.20 142.50 0.1M
2025-04-28 138.50 143.00 137.15 138.50 0.0M
2025-04-25 138.00 143.00 142.00 138.50 0.0M
2025-04-24 138.00 142.00 134.00 138.00 0.0M
2025-04-23 138.00 142.00 134.00 138.00 0.0M
2025-04-22 138.00 142.00 134.00 138.00 0.0M
2025-04-17 138.00 139.80 134.80 138.00 0.0M
2025-04-16 138.00 137.60 137.60 138.00 0.0M
2025-04-15 138.00 142.00 134.00 138.00 0.0M
2025-04-14 137.50 137.75 134.75 138.00 0.0M
2025-04-11 138.00 137.76 134.00 138.00 0.0M
2025-04-10 138.00 137.80 134.00 138.00 0.0M
2025-04-09 138.00 142.00 134.00 138.00 0.0M
2025-04-08 138.00 142.00 133.00 138.50 0.0M
2025-04-07 140.50 142.00 130.00 140.00 0.1M
2025-04-04 139.50 141.00 136.00 139.50 0.0M
2025-04-03 140.50 139.10 139.10 139.50 0.0M
2025-04-02 140.50 140.00 138.00 139.50 0.0M
2025-04-01 140.00 140.12 138.00 140.00 0.0M
2025-03-31 140.50 140.50 138.00 140.00 0.0M
2025-03-28 140.50 142.00 138.00 140.00 0.0M
2025-03-27 140.50 140.85 138.00 140.00 0.2M
2025-03-26 140.50 142.50 139.70 140.50 0.0M
2025-03-25 140.50 143.00 139.65 140.50 0.0M
2025-03-24 140.00 145.00 139.50 145.00 0.0M
2025-03-21 140.00 141.85 138.65 140.00 0.0M
2025-03-20 140.50 141.90 140.71 141.00 0.0M
2025-03-19 140.50 145.00 141.88 140.50 0.0M
2025-03-18 140.50 142.00 140.71 140.50 0.0M
2025-03-17 140.50 141.90 139.50 140.50 0.0M
2025-03-14 140.50 141.90 139.50 140.50 0.0M
2025-03-13 137.00 142.00 140.55 142.00 0.1M
2025-03-12 140.00 142.00 140.50 140.50 0.0M
2025-03-11 143.50 142.00 138.00 142.00 0.0M
2025-03-10 140.50 141.90 140.38 140.50 0.0M
2025-03-07 140.50 141.90 141.90 140.50 0.0M
2025-03-06 140.50 141.90 140.25 140.50 0.0M
2025-03-05 140.50 142.94 139.25 141.00 0.0M
2025-03-04 142.00 142.95 140.00 141.50 0.0M
2025-03-03 141.50 142.97 140.65 141.50 0.0M
2025-02-28 141.50 142.97 140.60 141.50 0.0M
2025-02-27 141.00 142.00 142.00 141.50 0.0M
2025-02-26 138.50 142.00 142.00 141.00 0.0M
2025-02-25 138.00 141.00 141.00 138.50 0.0M
2025-02-24 138.00 139.40 135.00 138.00 0.0M
2025-02-21 138.00 139.90 139.90 136.50 0.0M
2025-02-20 137.50 139.00 137.40 136.50 0.0M
2025-02-19 135.50 139.00 133.00 136.50 0.0M
2025-02-18 135.50 139.00 133.00 136.00 0.0M
2025-02-17 134.50 138.00 133.00 136.00 0.0M
2025-02-14 134.00 137.00 129.00 134.50 0.0M
2025-02-13 134.00 135.95 135.95 134.00 0.0M
2025-02-12 133.50 136.00 132.00 134.00 0.0M
2025-02-11 134.50 135.00 133.00 133.00 0.0M
2025-02-10 133.00 135.00 135.00 133.50 0.0M
2025-02-07 135.00 134.13 131.00 131.00 0.0M
2025-02-06 132.50 135.00 135.00 133.00 0.0M
2025-02-05 132.50 134.99 134.99 132.50 0.0M
2025-02-04 131.50 134.99 133.25 132.50 0.0M
2025-02-03 131.50 135.00 131.50 131.50 0.0M
2025-01-31 131.00 134.99 133.05 131.50 0.0M
2025-01-30 131.00 133.00 133.00 131.00 0.0M
2025-01-29 131.00 135.00 132.00 131.00 0.1M
2025-01-28 131.00 135.00 127.00 131.00 0.0M
2025-01-27 131.00 132.00 124.00 131.00 0.0M
2025-01-24 131.50 132.00 129.50 131.00 0.0M
2025-01-23 131.00 132.00 132.00 131.00 0.0M
2025-01-22 131.00 132.00 132.00 131.00 0.0M
2025-01-21 131.00 131.00 131.00 131.00 0.0M
2025-01-20 131.00 132.00 132.00 131.00 0.0M
2025-01-17 131.00 132.00 129.75 131.00 0.0M
2025-01-16 131.00 132.00 130.00 131.00 0.0M
2025-01-15 131.00 132.00 127.25 131.00 0.0M
2025-01-14 131.00 135.00 135.00 131.00 0.0M
2025-01-13 131.50 135.00 131.00 131.00 0.0M
2025-01-10 131.50 131.00 131.00 131.00 0.0M
2025-01-09 134.50 136.00 127.00 131.50 0.0M
2025-01-08 137.00 136.30 133.73 134.50 0.0M
2025-01-07 134.50 136.30 133.70 134.50 0.0M
2025-01-06 134.50 136.45 133.63 134.50 0.0M
2025-01-03 134.50 136.30 133.63 134.50 0.0M
2025-01-02 134.50 136.34 136.32 134.50 0.0M