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
2022-12-30 152.00 158.00 158.00 153.00 0.0M
2022-12-29 154.50 156.00 151.30 152.00 0.0M
2022-12-28 156.00 156.00 156.00 156.00 0.0M
2022-12-23 156.50 157.90 157.90 156.00 0.0M
2022-12-22 156.00 160.00 157.89 156.00 0.0M
2022-12-21 156.00 157.89 157.89 156.00 0.0M
2022-12-20 156.00 157.89 157.89 156.00 0.0M
2022-12-19 156.00 160.00 152.00 156.00 0.0M
2022-12-16 156.00 152.75 152.00 156.00 0.0M
2022-12-15 156.00 156.00 156.00 156.00 0.0M
2022-12-14 156.00 157.90 157.90 156.00 0.0M
2022-12-13 156.00 157.95 157.90 156.00 0.0M
2022-12-12 156.00 158.00 158.00 156.00 0.0M
2022-12-09 156.00 158.00 158.00 156.00 0.0M
2022-12-08 156.00 158.00 156.30 156.00 0.0M
2022-12-07 156.00 156.30 156.30 156.00 0.0M
2022-12-06 155.50 159.00 155.30 156.00 0.0M
2022-12-05 154.00 155.30 152.07 155.50 0.0M
2022-12-02 155.50 159.00 152.07 155.50 0.0M
2022-12-01 155.50 155.50 155.50 155.50 0.0M
2022-11-30 155.50 152.07 152.07 155.50 0.0M
2022-11-29 155.50 155.50 155.50 155.50 0.0M
2022-11-28 155.00 155.00 152.06 155.50 0.1M
2022-11-25 155.00 154.00 152.00 155.00 0.0M
2022-11-24 155.00 154.00 152.00 155.00 0.0M
2022-11-23 155.00 154.00 152.24 155.00 0.0M
2022-11-22 155.00 154.00 152.24 155.00 0.0M
2022-11-21 155.00 154.00 152.00 155.00 0.0M
2022-11-18 155.00 152.24 152.00 155.00 0.0M
2022-11-17 157.50 160.00 152.00 156.00 0.0M
2022-11-16 157.50 155.00 154.28 157.50 0.0M
2022-11-15 157.50 157.50 157.50 157.50 0.0M
2022-11-14 157.50 155.00 154.00 157.50 0.0M
2022-11-11 158.00 156.00 154.32 158.00 0.0M
2022-11-10 158.00 154.32 154.32 158.00 0.0M
2022-11-09 158.00 158.00 158.00 158.00 0.0M
2022-11-08 158.00 159.00 154.32 158.00 0.0M
2022-11-07 158.00 160.50 154.08 158.00 0.0M
2022-11-04 157.00 162.00 154.32 158.00 0.0M
2022-11-03 158.00 154.30 154.30 158.00 0.0M
2022-11-02 158.00 162.00 160.80 158.00 0.0M
2022-11-01 158.00 160.80 154.25 158.00 0.0M
2022-10-31 158.00 160.80 154.08 158.00 0.0M
2022-10-28 158.00 160.80 154.20 158.00 0.0M
2022-10-27 158.00 160.80 159.00 158.00 0.0M
2022-10-26 158.00 158.00 158.00 158.00 0.0M
2022-10-25 157.00 162.00 159.00 158.00 0.0M
2022-10-24 159.00 157.00 157.00 157.00 0.0M
2022-10-21 158.00 154.08 154.08 158.00 0.0M
2022-10-20 158.00 160.80 154.08 158.00 0.0M
2022-10-19 158.00 162.00 160.40 158.00 0.0M
2022-10-18 158.00 160.40 154.00 158.00 0.0M
2022-10-17 158.00 161.00 160.00 158.00 0.0M
2022-10-14 158.00 158.00 158.00 158.00 0.0M
2022-10-13 158.00 158.00 158.00 158.00 0.0M
2022-10-12 159.00 159.00 159.00 159.00 0.0M
2022-10-11 159.00 161.78 161.78 159.00 0.0M
2022-10-10 159.00 154.10 154.10 159.00 0.0M
2022-10-07 160.50 164.00 164.00 159.50 0.0M
2022-10-06 160.50 160.50 160.50 160.50 0.0M
2022-10-05 160.50 160.50 160.50 160.50 0.0M
2022-10-04 160.50 162.00 161.00 160.50 0.0M
2022-10-03 160.50 162.44 157.00 160.50 0.0M
2022-09-30 161.00 162.44 157.98 160.50 0.0M
2022-09-29 161.00 161.00 161.00 161.00 0.0M
2022-09-28 163.50 161.00 161.00 161.00 0.0M
2022-09-27 165.50 168.00 161.00 162.50 0.0M
2022-09-26 165.50 170.00 161.18 165.50 0.0M
2022-09-23 166.50 169.00 169.00 166.50 0.0M
2022-09-22 166.50 166.50 166.50 166.50 0.0M
2022-09-21 166.50 169.00 169.00 166.50 0.0M
2022-09-20 166.50 170.00 163.10 166.50 0.0M
2022-09-16 166.50 170.10 163.00 166.50 0.0M
2022-09-15 166.50 166.50 166.50 166.50 0.0M
2022-09-14 166.50 170.10 163.00 166.50 0.0M
2022-09-13 167.00 171.00 162.00 166.50 0.0M
2022-09-12 167.00 171.00 163.00 167.00 0.0M
2022-09-09 167.00 171.00 171.00 167.00 0.0M
2022-09-08 170.50 166.20 166.20 168.50 0.0M
2022-09-07 170.50 172.00 172.00 170.50 0.0M
2022-09-06 170.50 175.00 175.00 170.50 0.0M
2022-09-05 170.50 175.00 166.00 170.50 0.0M
2022-09-02 170.50 170.50 170.50 170.50 0.0M
2022-09-01 170.50 170.50 170.50 170.50 0.0M
2022-08-31 170.50 175.00 175.00 170.50 0.0M
2022-08-30 170.50 175.00 175.00 170.50 0.0M
2022-08-26 170.50 175.00 166.00 170.50 0.0M
2022-08-25 170.50 175.00 166.00 170.50 0.0M
2022-08-24 171.00 174.30 174.30 170.50 0.0M
2022-08-23 171.00 176.00 175.30 171.00 0.0M
2022-08-22 171.00 176.00 171.30 176.00 0.0M
2022-08-19 171.00 166.00 166.00 171.00 0.0M
2022-08-18 171.00 175.30 171.30 171.00 0.0M
2022-08-17 171.00 175.40 171.25 171.00 0.0M
2022-08-16 171.00 171.00 171.00 171.00 0.0M
2022-08-15 171.00 175.40 171.20 171.00 0.0M
2022-08-12 171.00 175.40 171.00 171.00 0.0M
2022-08-11 171.00 176.00 175.40 171.00 0.0M
2022-08-10 171.00 171.00 171.00 171.00 0.0M
2022-08-09 171.00 172.99 172.99 171.00 0.0M
2022-08-08 171.00 176.00 174.67 171.00 0.0M
2022-08-05 171.00 174.00 166.00 170.50 0.0M
2022-08-04 169.50 174.00 172.00 172.00 0.0M
2022-08-03 167.00 174.00 172.00 169.50 0.0M
2022-08-02 167.00 172.00 170.60 167.00 0.0M
2022-08-01 167.00 172.00 170.00 167.00 0.0M
2022-07-29 167.00 170.00 170.00 167.00 0.0M
2022-07-28 167.00 167.00 167.00 167.00 0.0M
2022-07-27 162.00 166.90 166.90 166.00 0.0M
2022-07-26 162.00 167.00 167.00 162.00 0.0M
2022-07-25 162.00 166.90 160.70 162.00 0.0M
2022-07-22 162.00 160.70 160.70 162.00 0.0M
2022-07-21 161.50 160.70 160.70 162.00 0.0M
2022-07-20 162.00 167.00 166.80 162.00 0.0M
2022-07-19 162.00 162.00 162.00 162.00 0.0M
2022-07-18 162.00 160.60 160.60 162.00 0.0M
2022-07-15 162.00 160.50 160.50 162.00 0.0M
2022-07-14 162.00 162.00 162.00 162.00 0.0M
2022-07-13 163.00 166.80 166.80 163.00 0.0M
2022-07-12 162.00 166.80 159.00 163.00 0.0M
2022-07-11 162.00 165.60 165.60 163.00 0.0M
2022-07-08 163.50 163.50 163.50 163.50 0.0M
2022-07-07 163.50 163.50 163.50 163.50 0.0M
2022-07-06 163.00 167.00 167.00 163.50 0.0M
2022-07-05 163.00 167.00 167.00 164.50 0.0M
2022-07-04 163.00 168.00 168.00 164.00 0.0M
2022-07-01 163.50 168.00 164.85 163.50 0.0M
2022-06-30 163.50 164.85 164.85 163.50 0.0M
2022-06-29 167.00 172.00 172.00 167.50 0.0M
2022-06-28 167.50 167.50 167.50 167.50 0.0M
2022-06-27 166.50 172.00 171.00 167.50 0.0M
2022-06-24 166.50 167.00 167.00 166.50 0.0M
2022-06-23 166.00 171.00 166.10 166.50 0.0M
2022-06-22 166.50 171.00 166.95 166.50 0.0M
2022-06-21 166.00 166.55 166.55 166.50 0.0M
2022-06-20 166.00 170.80 166.10 166.50 0.0M
2022-06-17 166.00 170.80 166.00 166.50 0.0M
2022-06-16 166.50 167.10 167.10 166.50 0.0M
2022-06-15 166.00 175.00 171.00 166.50 0.0M
2022-06-14 166.50 171.00 171.00 166.00 0.0M
2022-06-13 166.50 171.00 171.00 166.50 0.0M
2022-06-10 166.50 166.50 166.50 166.50 0.0M
2022-06-09 165.00 171.50 162.00 166.50 0.0M
2022-06-08 165.00 171.00 165.50 165.50 0.0M
2022-06-07 165.00 165.50 165.50 165.00 0.0M
2022-06-06 165.00 170.00 170.00 165.00 0.0M
2022-06-01 165.00 170.00 165.10 165.00 0.0M
2022-05-31 165.00 165.00 165.00 165.00 0.0M
2022-05-30 165.00 170.00 170.00 165.00 0.0M
2022-05-27 165.00 165.00 165.00 165.00 0.0M
2022-05-26 165.00 165.00 165.00 165.00 0.0M
2022-05-25 165.00 170.00 164.70 165.00 0.0M
2022-05-24 165.00 170.00 164.70 165.00 0.0M
2022-05-23 165.00 169.95 169.95 165.00 0.0M
2022-05-20 165.00 169.95 164.60 165.00 0.0M
2022-05-19 166.00 170.00 166.20 165.00 0.0M
2022-05-18 166.00 166.20 166.20 166.00 0.0M
2022-05-17 166.00 170.00 166.20 166.00 0.0M
2022-05-16 166.00 166.38 166.38 166.00 0.0M
2022-05-13 166.00 170.00 166.20 166.00 0.0M
2022-05-12 166.00 170.00 166.10 166.00 0.0M
2022-05-11 167.00 170.00 168.50 169.00 0.0M
2022-05-10 166.00 170.00 170.00 167.00 0.0M
2022-05-09 165.50 171.00 164.00 167.00 0.0M
2022-05-06 165.50 170.00 169.00 165.50 0.0M
2022-05-05 165.00 169.00 169.00 165.50 0.0M
2022-05-04 164.00 168.00 165.90 165.00 0.0M
2022-05-03 163.00 168.75 165.02 164.00 0.0M
2022-04-29 163.00 163.00 163.00 163.00 0.0M
2022-04-28 163.00 165.02 165.02 163.00 0.0M
2022-04-27 163.00 167.00 167.00 163.00 0.0M
2022-04-26 162.50 166.00 164.60 163.00 0.0M
2022-04-25 162.00 166.00 165.00 162.50 0.0M
2022-04-22 162.00 164.00 164.00 162.00 0.0M
2022-04-21 162.00 165.00 163.60 162.00 0.0M
2022-04-20 161.50 164.00 164.00 162.00 0.0M
2022-04-19 161.00 164.00 161.19 161.50 0.0M
2022-04-14 158.50 163.00 158.00 161.00 0.0M
2022-04-13 158.00 162.00 161.00 158.50 0.0M
2022-04-12 157.50 161.00 161.00 157.50 0.0M
2022-04-11 155.00 161.00 160.00 157.50 0.0M
2022-04-08 156.00 162.00 160.00 157.00 0.0M
2022-04-07 156.00 156.00 156.00 156.00 0.0M
2022-04-06 156.00 160.00 160.00 156.00 0.0M
2022-04-05 156.00 157.70 157.70 156.00 0.0M
2022-04-04 155.00 160.00 157.55 156.00 0.0M
2022-04-01 156.00 157.55 157.55 156.00 0.0M
2022-03-31 156.00 156.00 156.00 156.00 0.0M
2022-03-30 156.00 156.00 156.00 156.00 0.0M
2022-03-29 155.00 160.00 157.50 156.00 0.0M
2022-03-28 154.50 159.00 156.00 155.50 0.0M
2022-03-25 154.50 158.00 158.00 154.50 0.0M
2022-03-24 154.50 154.50 154.50 154.50 0.0M
2022-03-23 154.50 154.50 154.50 154.50 0.0M
2022-03-22 154.50 158.00 158.00 154.50 0.0M
2022-03-21 154.50 158.00 156.50 154.50 0.0M
2022-03-18 154.50 158.00 158.00 154.50 0.0M
2022-03-17 154.00 156.50 151.00 154.50 0.0M
2022-03-16 153.00 155.40 155.40 153.50 0.0M
2022-03-15 153.00 153.00 153.00 153.00 0.0M
2022-03-14 153.00 155.16 155.16 153.00 0.0M
2022-03-11 153.00 157.00 155.16 153.00 0.0M
2022-03-10 153.00 155.16 155.16 153.00 0.0M
2022-03-09 153.00 154.36 149.88 153.00 0.0M
2022-03-08 153.00 153.96 149.80 153.00 0.0M
2022-03-07 154.50 154.40 150.30 153.00 0.0M
2022-03-04 154.50 154.70 151.05 154.00 0.0M
2022-03-03 154.50 154.70 151.50 154.00 0.0M
2022-03-02 154.50 154.72 151.05 154.00 0.0M
2022-03-01 154.00 154.72 151.05 154.00 0.0M
2022-02-28 156.50 160.00 151.00 154.00 0.0M
2022-02-25 157.00 157.00 157.00 157.00 0.0M
2022-02-24 157.00 157.64 153.00 157.00 0.0M
2022-02-23 157.00 153.00 153.00 157.00 0.0M
2022-02-22 157.00 158.00 153.00 157.00 0.0M
2022-02-21 157.00 157.00 157.00 157.00 0.0M
2022-02-18 157.00 157.00 157.00 157.00 0.0M
2022-02-17 157.00 153.45 153.45 157.00 0.0M
2022-02-16 157.00 157.99 153.40 157.00 0.0M
2022-02-15 157.00 157.00 157.00 157.00 0.0M
2022-02-14 157.00 161.00 157.00 157.00 0.0M
2022-02-11 158.00 161.00 152.00 157.00 0.0M
2022-02-10 158.00 157.99 156.15 158.00 0.0M
2022-02-09 157.50 158.55 156.10 158.00 0.0M
2022-02-08 158.50 161.00 157.55 157.50 0.0M
2022-02-07 158.50 158.60 155.05 158.50 0.0M
2022-02-04 158.50 158.60 158.60 158.50 0.0M
2022-02-03 158.50 158.50 158.50 158.50 0.0M
2022-02-02 159.00 158.60 158.09 158.50 0.0M
2022-02-01 160.00 158.70 156.05 159.00 0.0M
2022-01-31 160.00 158.70 156.00 159.00 0.0M
2022-01-28 160.00 158.00 156.00 159.00 0.0M
2022-01-27 160.00 156.00 156.00 159.00 0.0M
2022-01-26 158.50 159.10 156.00 159.00 0.0M
2022-01-25 158.50 158.50 158.50 158.50 0.0M
2022-01-24 161.00 163.00 155.00 158.50 0.0M
2022-01-21 161.00 161.40 158.18 161.00 0.0M
2022-01-20 161.50 161.85 157.00 161.00 0.0M
2022-01-19 162.00 166.00 158.00 160.00 0.0M
2022-01-18 162.00 162.00 162.00 162.00 0.0M
2022-01-17 162.00 162.00 162.00 162.00 0.0M
2022-01-14 162.00 166.00 158.24 162.00 0.0M
2022-01-13 162.00 158.24 158.24 162.00 0.0M
2022-01-12 162.00 162.00 162.00 162.00 0.0M
2022-01-11 162.00 163.00 158.00 162.00 0.0M
2022-01-10 162.00 163.00 158.24 162.00 0.0M
2022-01-07 162.00 166.00 158.00 166.00 0.0M
2022-01-06 162.00 163.00 158.00 162.00 0.0M
2022-01-05 162.00 163.00 158.00 161.00 0.0M
2022-01-04 162.00 163.00 158.00 162.00 0.0M