BP PLC

BP_p
🏛️ 英国 →
147.50
最后更新: 2025-09-29
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
2021-12-31 162.00 163.00 163.00 162.00 0.0M
2021-12-30 164.00 166.00 158.00 162.00 0.0M
2021-12-29 165.50 165.20 165.20 165.50 0.0M
2021-12-24 165.50 165.20 165.20 165.50 0.0M
2021-12-23 165.50 165.20 163.10 165.50 0.0M
2021-12-22 165.50 163.10 163.10 165.50 0.0M
2021-12-21 165.50 165.20 163.10 165.50 0.0M
2021-12-20 165.50 165.20 163.10 165.50 0.0M
2021-12-17 165.50 163.10 163.10 165.50 0.0M
2021-12-16 165.50 163.10 163.10 165.50 0.0M
2021-12-15 166.50 165.00 165.00 165.50 0.0M
2021-12-14 166.50 165.00 165.00 166.00 0.0M
2021-12-13 166.50 165.20 163.00 166.00 0.0M
2021-12-10 166.00 166.00 166.00 166.00 0.0M
2021-12-09 166.00 166.00 166.00 166.00 0.0M
2021-12-08 166.50 165.20 162.80 166.00 0.0M
2021-12-07 166.50 165.20 162.00 166.00 0.0M
2021-12-06 166.00 165.20 165.20 166.00 0.0M
2021-12-03 166.50 165.20 165.20 166.00 0.0M
2021-12-02 166.00 166.00 166.00 166.00 0.0M
2021-12-01 166.50 165.20 162.00 166.00 0.0M
2021-11-30 166.50 165.30 165.20 166.00 0.0M
2021-11-29 166.50 165.30 165.30 166.00 0.0M
2021-11-26 166.50 165.30 165.30 166.00 0.0M
2021-11-25 166.00 162.20 162.20 166.00 0.0M
2021-11-24 166.00 165.50 165.50 166.00 0.0M
2021-11-23 166.50 166.00 166.00 166.00 0.0M
2021-11-22 166.00 166.00 166.00 166.00 0.0M
2021-11-19 166.50 162.20 162.20 166.00 0.0M
2021-11-18 166.50 165.50 162.45 166.00 0.0M
2021-11-17 166.00 162.45 162.45 166.00 0.0M
2021-11-16 166.50 162.45 162.45 166.00 0.0M
2021-11-15 166.50 166.00 162.45 166.00 0.0M
2021-11-12 166.50 166.00 162.45 166.00 0.0M
2021-11-11 166.00 165.25 162.20 166.00 0.0M
2021-11-10 166.50 163.00 162.20 166.00 0.0M
2021-11-09 166.50 165.25 162.00 166.00 0.0M
2021-11-08 166.50 165.40 162.20 166.00 0.0M
2021-11-05 166.00 166.00 166.00 166.00 0.0M
2021-11-04 166.00 165.40 162.20 166.00 0.0M
2021-11-03 166.50 162.20 162.10 166.00 0.0M
2021-11-02 166.00 166.00 166.00 166.00 0.0M
2021-11-01 166.50 165.40 162.00 166.00 0.0M
2021-10-29 166.00 166.00 166.00 166.00 0.0M
2021-10-28 167.00 167.00 162.00 167.00 0.0M
2021-10-27 165.50 165.50 162.00 165.50 0.0M
2021-10-26 165.50 162.00 162.00 165.50 0.0M
2021-10-25 165.50 165.50 165.50 165.50 0.0M
2021-10-22 165.50 165.50 165.50 165.50 0.0M
2021-10-21 166.00 163.00 161.00 163.00 0.0M
2021-10-20 166.50 165.75 162.00 166.00 0.0M
2021-10-19 167.50 166.62 163.00 166.50 0.0M
2021-10-18 167.00 166.62 163.00 167.00 0.0M
2021-10-15 167.50 166.75 163.00 167.00 0.0M
2021-10-14 168.00 166.75 163.00 167.00 0.0M
2021-10-13 168.00 164.00 164.00 167.50 0.0M
2021-10-12 167.50 168.00 164.00 167.50 0.0M
2021-10-11 167.50 167.50 167.50 167.50 0.0M
2021-10-08 167.50 167.80 164.00 167.50 0.0M
2021-10-07 167.50 167.80 164.00 167.50 0.0M
2021-10-06 168.00 164.00 164.00 167.50 0.0M
2021-10-05 167.50 168.14 164.00 167.50 0.0M
2021-10-04 168.00 168.24 164.00 167.50 0.0M
2021-10-01 168.00 171.00 164.00 171.00 0.0M
2021-09-30 167.50 168.40 168.24 167.50 0.0M
2021-09-29 168.00 164.55 164.55 167.50 0.0M
2021-09-28 168.00 168.40 165.14 167.50 0.0M
2021-09-27 168.00 172.00 172.00 172.00 0.0M
2021-09-24 168.00 169.50 165.14 168.00 0.0M
2021-09-23 168.00 168.00 168.00 168.00 0.0M
2021-09-22 168.00 169.50 165.14 168.00 0.0M
2021-09-21 168.00 169.60 165.17 168.00 0.0M
2021-09-20 168.00 169.60 169.60 168.00 0.0M
2021-09-17 168.00 165.17 165.17 168.00 0.0M
2021-09-16 168.00 165.17 165.17 168.00 0.0M
2021-09-15 168.00 165.17 165.17 168.00 0.0M
2021-09-14 168.00 169.70 165.14 168.00 0.0M
2021-09-13 168.00 168.00 168.00 168.00 0.0M
2021-09-10 168.00 169.70 165.14 168.00 0.0M
2021-09-09 168.00 168.00 168.00 168.00 0.0M
2021-09-08 168.00 165.14 165.14 168.00 0.0M
2021-09-07 168.00 165.14 165.14 168.00 0.0M
2021-09-06 167.00 169.72 165.14 168.00 0.0M
2021-09-03 168.00 169.80 165.14 168.00 0.0M
2021-09-02 168.00 168.00 168.00 168.00 0.0M
2021-09-01 169.00 165.14 165.14 168.00 0.0M
2021-08-31 168.00 165.14 165.14 168.00 0.0M
2021-08-27 168.00 165.14 165.14 168.00 0.0M
2021-08-26 168.00 168.00 168.00 168.00 0.0M
2021-08-25 168.00 169.80 169.80 168.00 0.0M
2021-08-24 168.00 169.80 165.13 168.00 0.0M
2021-08-23 168.00 169.90 164.00 168.00 0.0M
2021-08-20 168.00 165.14 165.14 168.00 0.0M
2021-08-19 168.00 169.95 169.95 168.00 0.0M
2021-08-18 168.00 169.95 169.95 168.00 0.0M
2021-08-17 168.00 169.99 169.99 168.00 0.0M
2021-08-16 168.00 165.14 165.14 168.00 0.0M
2021-08-13 168.00 168.00 168.00 168.00 0.0M
2021-08-12 168.00 169.99 169.99 168.00 0.0M
2021-08-11 168.00 169.99 164.00 168.00 0.0M
2021-08-10 168.00 168.00 168.00 168.00 0.0M
2021-08-09 168.00 165.13 165.10 168.00 0.0M
2021-08-06 168.00 169.99 169.99 168.00 0.0M
2021-08-05 168.00 169.99 164.00 168.00 0.0M
2021-08-04 168.50 169.99 166.00 168.00 0.0M
2021-08-03 169.00 169.99 166.10 168.50 0.0M
2021-08-02 169.00 169.00 165.80 169.00 0.1M
2021-07-30 169.00 169.00 166.10 169.00 0.0M
2021-07-29 169.00 167.10 167.10 169.00 0.0M
2021-07-28 169.00 173.00 165.00 169.00 0.0M
2021-07-27 169.00 169.00 169.00 168.00 0.0M
2021-07-26 167.50 167.50 167.50 167.50 0.0M
2021-07-23 169.00 164.00 164.00 167.50 0.0M
2021-07-22 167.50 167.50 167.50 167.50 0.0M
2021-07-21 169.00 170.50 170.50 167.50 0.0M
2021-07-20 169.00 170.60 166.10 167.50 0.0M
2021-07-19 167.50 167.50 167.50 167.50 0.0M
2021-07-16 169.00 166.10 166.10 167.50 0.0M
2021-07-15 169.00 170.65 166.10 167.50 0.2M
2021-07-14 167.50 167.50 167.50 167.50 0.0M
2021-07-13 169.00 166.10 166.10 167.50 0.0M
2021-07-12 167.50 167.50 167.50 167.50 0.0M
2021-07-09 169.00 171.00 171.00 167.50 0.0M
2021-07-08 167.50 167.50 167.50 167.50 0.0M
2021-07-07 168.50 171.00 171.00 167.50 0.0M
2021-07-06 167.50 167.50 167.50 167.50 0.0M
2021-07-05 168.50 171.00 164.00 167.50 0.0M
2021-07-02 167.50 170.65 170.65 167.50 0.0M
2021-07-01 169.50 170.65 169.00 167.50 0.0M
2021-06-30 171.50 169.68 169.68 171.50 0.0M
2021-06-29 171.50 173.00 169.68 171.50 0.0M
2021-06-28 172.00 173.00 170.00 171.50 0.0M
2021-06-25 172.00 170.00 168.00 171.50 0.0M
2021-06-24 172.00 169.00 169.00 169.00 0.0M
2021-06-23 171.00 169.00 169.00 171.00 0.0M
2021-06-22 170.00 169.00 169.00 171.00 0.0M
2021-06-21 170.00 170.00 170.00 170.00 0.0M
2021-06-18 171.00 167.70 167.70 170.00 0.0M
2021-06-17 170.00 170.00 170.00 170.00 0.0M
2021-06-16 169.50 167.68 167.68 169.50 0.0M
2021-06-15 169.50 169.95 167.68 169.50 0.0M
2021-06-14 169.50 169.99 168.10 169.50 0.0M
2021-06-11 169.50 169.99 169.99 169.50 0.0M
2021-06-10 169.50 169.99 169.99 169.50 0.0M
2021-06-09 169.50 169.50 169.50 169.50 0.0M
2021-06-08 169.50 169.50 169.50 169.50 0.0M
2021-06-07 169.50 170.00 170.00 169.50 0.0M
2021-06-04 169.50 170.00 168.10 169.50 0.0M
2021-06-03 169.50 168.10 168.00 168.00 0.0M
2021-06-02 169.50 170.00 170.00 169.50 0.0M
2021-06-01 169.50 169.50 169.50 169.50 0.0M
2021-05-28 169.50 169.50 169.50 169.50 0.0M
2021-05-27 169.50 170.00 166.00 169.50 0.0M
2021-05-26 169.50 171.00 168.10 169.50 0.0M
2021-05-25 169.50 169.50 169.50 169.50 0.0M
2021-05-24 169.50 171.00 171.00 169.50 0.0M
2021-05-21 169.50 172.65 168.10 169.50 0.0M
2021-05-20 169.50 171.00 167.75 171.00 0.0M
2021-05-19 169.50 171.00 167.68 169.50 0.0M
2021-05-18 169.50 167.00 167.00 167.00 0.0M
2021-05-17 168.50 165.00 165.00 169.50 0.0M
2021-05-14 169.00 171.00 171.00 169.00 0.0M
2021-05-13 168.50 165.10 165.10 169.00 0.1M
2021-05-12 169.00 169.00 169.00 169.00 0.0M
2021-05-11 168.50 174.00 166.92 169.00 0.0M
2021-05-10 168.50 170.10 165.00 169.00 0.0M
2021-05-07 168.50 169.60 169.40 168.00 0.0M
2021-05-06 168.50 169.40 163.00 164.00 0.0M
2021-05-05 167.50 172.00 164.00 168.00 0.0M
2021-05-04 167.50 169.07 168.02 167.00 0.0M
2021-04-30 166.50 168.30 168.30 167.00 0.0M
2021-04-29 167.00 167.00 167.00 167.00 0.0M
2021-04-28 167.00 165.11 165.11 167.00 0.0M
2021-04-27 166.50 168.30 168.30 167.00 0.0M
2021-04-26 166.50 168.30 165.11 167.00 0.0M
2021-04-23 166.50 168.30 168.30 167.00 0.0M
2021-04-22 167.00 167.00 167.00 167.00 0.0M
2021-04-21 167.00 167.00 167.00 167.00 0.0M
2021-04-20 167.00 168.30 168.30 167.00 0.0M
2021-04-19 166.50 168.30 168.30 167.00 0.0M
2021-04-16 166.50 168.30 168.30 167.00 0.0M
2021-04-15 166.50 167.00 165.10 167.00 0.0M
2021-04-14 166.50 168.30 165.20 167.00 0.0M
2021-04-13 166.50 168.40 165.10 167.00 0.0M
2021-04-12 167.00 167.00 167.00 167.00 0.0M
2021-04-09 166.50 171.00 163.00 167.00 0.0M
2021-04-08 167.00 165.10 165.10 167.00 0.0M
2021-04-07 166.50 168.00 165.00 167.00 0.0M
2021-04-06 167.00 168.00 165.00 167.00 0.0M
2021-04-01 166.00 166.35 166.35 166.00 0.0M
2021-03-31 165.50 170.00 162.00 166.00 0.0M
2021-03-30 165.00 166.40 163.00 165.00 0.0M
2021-03-29 165.50 163.25 163.00 165.00 0.0M
2021-03-26 165.50 163.25 163.25 165.00 0.0M
2021-03-25 165.50 166.40 166.40 165.00 0.0M
2021-03-24 165.50 166.60 163.25 165.00 0.0M
2021-03-23 165.00 165.00 165.00 165.00 0.0M
2021-03-22 165.00 169.00 163.25 165.00 0.0M
2021-03-19 165.50 163.00 163.00 165.00 0.0M
2021-03-18 165.50 166.60 166.60 165.00 0.0M
2021-03-17 166.00 166.60 162.60 165.00 0.0M
2021-03-16 165.00 166.00 162.60 165.00 0.0M
2021-03-15 166.00 165.20 165.20 165.00 0.0M
2021-03-12 165.00 162.00 162.00 165.00 0.0M
2021-03-11 164.50 164.50 164.50 165.00 0.0M
2021-03-10 164.00 164.00 164.00 164.00 0.0M
2021-03-09 165.50 165.12 163.00 164.00 0.1M
2021-03-08 165.00 162.00 162.00 165.50 0.0M
2021-03-05 165.50 165.30 162.00 165.00 0.0M
2021-03-04 165.50 165.70 165.70 165.50 0.0M
2021-03-03 165.50 163.00 163.00 165.50 0.0M
2021-03-02 164.00 168.00 156.00 165.50 0.0M
2021-03-01 165.50 166.00 163.00 164.50 0.0M
2021-02-26 166.00 165.40 165.40 165.50 0.0M
2021-02-25 166.50 166.20 164.00 166.00 0.0M
2021-02-24 166.50 167.40 159.00 166.50 0.0M
2021-02-23 166.50 167.50 164.49 166.50 0.0M
2021-02-22 166.50 168.10 164.50 166.50 0.0M
2021-02-19 166.00 168.25 168.10 166.50 0.0M
2021-02-18 168.00 164.20 164.20 166.00 0.0M
2021-02-17 167.00 165.60 164.03 166.00 0.0M
2021-02-16 167.00 167.00 167.00 167.00 0.0M
2021-02-15 166.50 170.00 163.80 167.00 0.0M
2021-02-12 166.50 170.84 165.20 166.50 0.0M
2021-02-11 166.50 166.50 166.50 166.50 0.0M
2021-02-10 166.50 165.20 163.00 166.50 0.0M
2021-02-09 166.50 171.00 162.00 162.00 0.0M
2021-02-08 166.50 170.99 170.99 166.50 0.0M
2021-02-05 166.50 170.99 164.84 166.50 0.0M
2021-02-04 166.50 170.99 162.00 166.50 0.0M
2021-02-03 166.50 170.99 163.65 166.50 0.0M
2021-02-02 166.50 170.99 163.65 166.50 0.0M
2021-02-01 166.50 170.99 163.65 166.50 0.0M
2021-01-29 166.50 170.99 163.60 166.50 0.0M
2021-01-28 166.50 170.99 170.99 166.50 0.0M
2021-01-27 166.50 170.50 170.50 166.50 0.0M
2021-01-26 166.50 163.30 163.30 166.50 0.0M
2021-01-25 166.50 170.99 163.20 166.50 0.0M
2021-01-22 166.50 170.99 163.20 166.50 0.0M
2021-01-21 166.00 163.20 163.20 166.50 0.0M
2021-01-20 166.00 162.30 162.30 166.00 0.0M
2021-01-19 166.00 170.99 170.99 166.00 0.0M
2021-01-18 166.00 166.00 166.00 166.00 0.0M
2021-01-15 166.00 170.99 162.30 166.00 0.0M
2021-01-14 166.00 170.99 162.30 166.00 0.0M
2021-01-13 166.00 162.30 162.30 166.00 0.0M
2021-01-12 166.00 162.30 162.30 166.00 0.0M
2021-01-11 166.00 162.30 162.30 166.00 0.0M
2021-01-08 166.00 170.99 162.30 166.00 0.0M
2021-01-07 166.00 170.99 162.20 166.00 0.0M
2021-01-06 166.00 170.99 170.99 166.00 0.0M
2021-01-05 166.00 170.99 170.99 166.00 0.0M
2021-01-04 166.00 170.00 161.00 166.00 0.0M