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
2023-12-29 133.50 130.80 130.80 133.50 0.0M
2023-12-28 135.50 137.00 135.00 137.00 0.0M
2023-12-27 137.00 139.25 138.25 137.50 0.0M
2023-12-22 137.00 140.00 138.25 137.00 0.0M
2023-12-21 137.00 142.00 133.00 142.00 0.0M
2023-12-20 137.00 138.25 134.80 137.00 0.0M
2023-12-19 137.00 141.00 134.70 137.00 0.0M
2023-12-18 137.00 137.55 134.70 137.00 0.0M
2023-12-15 137.00 138.03 134.66 137.00 0.0M
2023-12-14 136.50 134.35 134.35 137.00 0.0M
2023-12-13 136.00 136.77 133.00 136.00 0.0M
2023-12-12 135.50 139.00 133.65 136.00 0.1M
2023-12-11 134.50 139.00 132.00 135.50 0.0M
2023-12-08 134.50 135.40 135.25 134.50 0.0M
2023-12-07 134.50 135.25 132.00 134.50 0.0M
2023-12-06 134.50 138.00 131.00 134.50 0.0M
2023-12-05 134.50 131.00 131.00 134.50 0.0M
2023-12-04 134.50 138.00 135.25 134.50 0.0M
2023-12-01 134.50 135.40 131.00 134.50 0.0M
2023-11-30 133.50 138.00 133.55 134.50 0.0M
2023-11-29 133.50 134.60 130.77 133.50 0.0M
2023-11-28 133.50 137.00 130.00 133.50 0.0M
2023-11-27 133.50 130.77 130.77 133.50 0.0M
2023-11-24 133.50 140.00 133.60 140.00 0.0M
2023-11-23 133.50 137.00 130.00 130.00 0.0M
2023-11-22 133.50 134.75 130.77 133.50 0.0M
2023-11-21 133.50 135.75 130.00 133.50 0.0M
2023-11-20 133.50 135.86 135.86 133.50 0.0M
2023-11-17 132.50 137.00 135.50 133.50 0.0M
2023-11-16 132.50 136.00 130.40 132.50 0.0M
2023-11-15 131.00 134.93 134.00 134.00 0.0M
2023-11-14 128.50 134.00 127.40 131.00 0.0M
2023-11-13 128.50 130.00 125.35 130.00 0.0M
2023-11-10 128.50 129.75 126.90 128.50 0.1M
2023-11-09 128.50 125.00 125.00 128.50 0.0M
2023-11-08 128.50 130.81 125.50 128.50 0.0M
2023-11-07 128.50 130.95 130.95 128.50 0.0M
2023-11-06 128.00 132.00 125.00 131.00 0.0M
2023-11-03 126.50 133.00 125.80 128.00 0.0M
2023-11-02 122.50 127.00 123.50 127.00 0.1M
2023-11-01 122.00 124.40 124.30 122.50 0.0M
2023-10-31 122.00 124.90 121.26 122.00 0.0M
2023-10-30 121.50 125.00 118.00 122.00 0.2M
2023-10-27 125.00 121.95 120.00 121.50 0.1M
2023-10-26 120.50 123.00 123.00 121.50 0.0M
2023-10-25 125.00 130.00 120.00 121.50 0.0M
2023-10-24 121.50 121.39 121.29 121.50 0.0M
2023-10-23 121.50 121.39 120.00 121.50 0.0M
2023-10-20 119.50 123.00 119.00 121.50 0.1M
2023-10-19 120.00 119.49 119.49 120.00 0.0M
2023-10-18 120.50 119.65 119.00 120.00 0.0M
2023-10-17 122.00 120.00 118.00 120.50 0.0M
2023-10-16 122.00 122.00 122.00 122.00 0.0M
2023-10-13 122.00 119.62 119.25 122.00 0.0M
2023-10-12 121.50 119.65 118.82 122.00 0.0M
2023-10-11 122.00 119.50 119.00 122.00 0.0M
2023-10-10 122.00 125.00 119.00 122.00 0.0M
2023-10-09 122.00 119.70 119.70 122.00 0.0M
2023-10-06 122.00 119.75 119.70 122.00 0.0M
2023-10-05 121.50 120.70 119.00 122.00 0.0M
2023-10-04 121.50 120.40 119.00 121.50 0.0M
2023-10-03 121.50 122.00 120.40 122.00 0.0M
2023-10-02 120.50 120.40 117.00 121.50 0.0M
2023-09-29 120.50 120.40 120.40 121.50 0.0M
2023-09-28 121.50 124.00 120.40 121.50 0.0M
2023-09-27 121.50 120.60 119.10 121.50 0.1M
2023-09-26 120.50 120.95 119.20 121.50 0.2M
2023-09-25 120.50 121.10 119.20 121.00 0.0M
2023-09-22 120.00 121.24 121.00 120.50 0.1M
2023-09-21 117.50 121.47 118.80 120.00 0.1M
2023-09-20 118.00 122.00 117.00 120.00 0.0M
2023-09-19 118.00 120.75 120.75 119.00 0.0M
2023-09-18 118.00 121.00 118.20 119.00 0.0M
2023-09-15 119.00 118.20 118.20 119.00 0.0M
2023-09-14 119.00 119.81 118.33 119.00 0.0M
2023-09-13 117.00 121.00 116.26 121.00 0.3M
2023-09-12 121.00 121.75 120.00 120.00 0.0M
2023-09-11 120.50 121.80 118.05 121.00 0.0M
2023-09-08 120.50 122.80 122.80 121.00 0.0M
2023-09-07 124.00 125.00 121.80 121.00 0.0M
2023-09-06 125.50 125.00 123.02 125.00 0.0M
2023-09-05 125.50 125.50 125.50 125.50 0.0M
2023-09-04 125.50 128.00 123.00 125.50 0.0M
2023-09-01 125.50 125.60 123.02 125.50 0.0M
2023-08-31 125.50 128.00 125.60 125.50 0.0M
2023-08-30 125.50 125.70 125.70 125.50 0.1M
2023-08-29 127.50 125.70 125.70 125.50 0.1M
2023-08-25 127.50 123.02 123.02 127.50 0.0M
2023-08-24 127.50 132.00 125.90 127.50 0.0M
2023-08-23 128.00 128.00 128.00 128.00 0.0M
2023-08-22 128.00 126.00 126.00 126.00 0.0M
2023-08-21 128.50 126.20 125.02 128.00 0.1M
2023-08-18 128.50 128.50 128.50 128.50 0.0M
2023-08-17 128.50 126.30 126.30 128.50 0.0M
2023-08-16 128.50 125.02 125.02 128.50 0.0M
2023-08-15 129.00 126.40 125.02 128.50 0.0M
2023-08-14 129.00 133.00 126.70 129.00 0.0M
2023-08-11 130.00 127.17 125.00 129.00 0.0M
2023-08-10 130.00 127.17 127.17 130.00 0.0M
2023-08-09 130.00 127.50 127.17 130.00 0.0M
2023-08-08 131.50 134.00 126.25 130.00 0.0M
2023-08-07 132.00 130.70 128.00 132.00 0.0M
2023-08-04 132.00 134.00 128.00 132.00 0.0M
2023-08-03 132.00 132.00 132.00 132.00 0.0M
2023-08-02 132.00 131.10 128.80 132.00 0.0M
2023-08-01 132.00 131.20 129.00 129.00 0.0M
2023-07-31 132.00 132.00 131.30 132.00 0.0M
2023-07-28 131.50 136.00 128.00 132.00 0.0M
2023-07-27 131.50 131.99 131.99 131.50 0.0M
2023-07-26 132.00 136.00 128.00 132.00 0.0M
2023-07-25 132.00 132.96 132.00 132.00 0.0M
2023-07-24 132.00 133.20 128.00 132.00 0.0M
2023-07-21 132.00 133.80 128.00 133.00 0.0M
2023-07-20 133.00 134.50 134.50 133.00 0.2M
2023-07-19 133.00 134.90 134.70 133.00 0.1M
2023-07-18 133.00 133.00 133.00 133.00 0.0M
2023-07-17 133.00 133.00 133.00 133.00 0.0M
2023-07-14 133.00 138.00 128.00 135.00 0.0M
2023-07-13 135.00 135.00 134.90 135.00 0.0M
2023-07-12 135.00 135.00 135.00 135.00 0.0M
2023-07-11 135.00 138.00 132.00 135.00 0.0M
2023-07-10 135.00 135.00 132.00 135.00 0.0M
2023-07-07 135.00 132.00 132.00 135.00 0.0M
2023-07-06 135.00 138.00 132.00 135.00 0.0M
2023-07-05 135.50 132.30 132.30 135.00 0.0M
2023-07-04 135.50 135.50 135.50 135.50 0.0M
2023-07-03 136.50 132.40 132.40 135.50 0.0M
2023-06-30 136.00 136.00 136.00 136.00 0.0M
2023-06-29 136.00 136.00 136.00 136.00 0.0M
2023-06-28 140.00 140.00 140.00 140.00 0.0M
2023-06-27 145.00 146.00 139.65 144.00 0.0M
2023-06-26 145.00 153.00 142.75 145.00 0.0M
2023-06-23 145.00 150.00 147.50 145.00 0.0M
2023-06-22 145.00 145.00 145.00 145.00 0.0M
2023-06-21 145.00 147.50 147.50 145.00 0.0M
2023-06-20 146.00 148.00 147.90 146.00 0.0M
2023-06-19 146.00 150.00 142.00 146.00 0.0M
2023-06-16 146.00 148.40 142.77 146.00 0.0M
2023-06-15 146.00 148.50 142.34 146.00 0.0M
2023-06-14 146.50 148.50 148.50 146.00 0.0M
2023-06-13 148.00 152.00 142.00 146.50 0.0M
2023-06-12 149.50 146.00 145.90 149.50 0.0M
2023-06-09 149.50 149.50 149.50 149.50 0.0M
2023-06-08 151.50 154.00 148.83 154.00 0.0M
2023-06-07 152.00 153.40 153.40 152.00 0.0M
2023-06-06 154.50 158.40 150.00 152.00 0.0M
2023-06-05 155.00 159.00 150.00 154.50 0.0M
2023-06-02 155.00 159.80 159.80 155.00 0.0M
2023-06-01 155.00 159.80 159.80 155.00 0.0M
2023-05-31 155.00 160.00 150.00 155.00 0.0M
2023-05-30 155.00 160.00 153.10 155.00 0.0M
2023-05-26 155.00 159.00 155.06 155.00 0.0M
2023-05-25 158.00 161.90 159.90 156.00 0.0M
2023-05-24 159.50 164.00 164.00 164.00 0.0M
2023-05-23 162.50 165.00 163.00 160.50 0.0M
2023-05-22 161.50 167.00 161.00 164.00 0.0M
2023-05-19 161.50 166.00 166.00 161.50 0.0M
2023-05-18 162.00 166.00 157.00 161.50 0.0M
2023-05-17 162.00 167.00 167.00 161.50 0.0M
2023-05-16 162.00 166.00 162.70 161.50 0.0M
2023-05-15 162.00 167.00 157.00 161.50 0.0M
2023-05-12 161.50 161.50 161.50 161.50 0.0M
2023-05-11 161.50 162.60 162.60 161.50 0.0M
2023-05-10 161.50 162.50 162.50 161.50 0.0M
2023-05-09 161.50 166.00 161.55 161.50 0.0M
2023-05-05 161.50 166.00 166.00 161.50 0.0M
2023-05-04 161.50 166.00 161.40 161.50 0.0M
2023-05-03 161.50 166.00 166.00 161.50 0.0M
2023-05-02 161.50 166.00 161.35 161.50 0.0M
2023-04-28 161.50 169.00 157.00 161.50 0.0M
2023-04-27 162.00 162.00 162.00 161.50 0.0M
2023-04-26 162.00 166.00 162.00 162.00 0.0M
2023-04-25 162.00 166.00 162.00 162.00 0.0M
2023-04-24 163.00 162.00 162.00 162.00 0.0M
2023-04-21 162.00 158.00 158.00 162.00 0.0M
2023-04-20 162.00 162.00 162.00 162.00 0.0M
2023-04-19 162.00 161.00 161.00 162.00 0.0M
2023-04-18 162.00 162.00 162.00 162.00 0.0M
2023-04-17 162.00 166.00 166.00 162.00 0.0M
2023-04-14 161.00 161.35 161.35 162.00 0.0M
2023-04-13 161.00 166.00 161.35 162.00 0.0M
2023-04-12 161.00 166.00 166.00 161.50 0.0M
2023-04-11 161.00 166.00 159.00 161.50 0.0M
2023-04-06 161.00 166.00 157.00 161.50 0.0M
2023-04-05 161.00 166.00 160.00 161.00 0.0M
2023-04-04 161.00 166.00 156.00 161.00 0.0M
2023-04-03 161.00 166.00 158.00 161.00 0.0M
2023-03-31 161.00 161.00 161.00 161.00 0.0M
2023-03-30 161.00 161.00 161.00 161.00 0.0M
2023-03-29 161.00 166.00 166.00 161.00 0.0M
2023-03-28 161.00 157.30 157.30 161.00 0.0M
2023-03-27 161.00 166.00 157.25 161.00 0.0M
2023-03-24 161.00 166.00 156.00 161.00 0.0M
2023-03-23 161.00 161.00 161.00 161.00 0.0M
2023-03-22 161.00 166.00 156.00 161.00 0.0M
2023-03-21 161.00 166.00 166.00 161.00 0.0M
2023-03-20 161.00 166.00 156.00 161.00 0.0M
2023-03-17 161.50 161.50 161.50 161.50 0.0M
2023-03-16 161.00 159.00 159.00 161.50 0.0M
2023-03-15 162.00 167.00 157.00 161.50 0.0M
2023-03-14 162.50 170.00 161.00 170.00 0.0M
2023-03-13 162.50 167.00 167.00 162.50 0.0M
2023-03-10 162.50 162.50 162.50 162.50 0.0M
2023-03-09 162.50 162.50 162.50 162.50 0.0M
2023-03-08 162.50 167.00 163.00 163.00 0.0M
2023-03-07 162.50 167.00 158.00 162.50 0.0M
2023-03-06 162.50 167.00 166.00 162.50 0.0M
2023-03-03 162.50 167.00 167.00 162.50 0.0M
2023-03-02 162.50 162.50 162.50 162.50 0.0M
2023-03-01 162.50 167.00 167.00 162.50 0.0M
2023-02-28 162.50 167.00 158.00 162.50 0.0M
2023-02-27 162.50 167.00 158.00 162.50 0.0M
2023-02-24 162.50 167.00 167.00 162.50 0.0M
2023-02-23 162.50 167.00 167.00 162.50 0.0M
2023-02-22 162.50 167.00 158.00 162.50 0.0M
2023-02-21 162.50 167.00 167.00 162.50 0.0M
2023-02-20 162.50 167.00 166.50 162.50 0.0M
2023-02-17 162.50 167.00 167.00 162.50 0.0M
2023-02-16 162.50 170.00 158.00 170.00 0.0M
2023-02-15 162.50 162.50 162.50 162.50 0.0M
2023-02-14 162.50 167.00 167.00 162.50 0.0M
2023-02-13 162.50 167.00 167.00 162.50 0.0M
2023-02-10 163.00 167.00 167.00 162.50 0.0M
2023-02-09 162.50 167.00 165.99 162.50 0.0M
2023-02-08 161.50 170.00 166.00 162.50 0.0M
2023-02-07 160.50 166.00 165.00 161.50 0.0M
2023-02-06 160.50 165.09 165.00 160.50 0.0M
2023-02-03 160.50 165.09 165.09 160.50 0.0M
2023-02-02 159.00 165.09 164.00 160.50 0.0M
2023-02-01 159.00 164.00 164.00 159.00 0.0M
2023-01-31 159.00 163.75 163.75 159.00 0.0M
2023-01-30 157.00 166.00 162.00 159.00 0.0M
2023-01-27 156.50 162.00 161.00 157.50 0.0M
2023-01-26 156.50 161.00 161.00 157.00 0.0M
2023-01-25 156.50 161.00 161.00 157.00 0.0M
2023-01-24 156.50 161.00 161.00 157.00 0.0M
2023-01-23 156.00 163.00 161.00 157.00 0.0M
2023-01-20 156.00 161.00 161.00 157.00 0.0M
2023-01-19 156.50 161.00 161.00 157.00 0.0M
2023-01-18 156.50 160.00 160.00 156.50 0.0M
2023-01-17 154.50 160.00 153.00 156.50 0.0M
2023-01-16 154.50 159.00 159.00 154.50 0.0M
2023-01-13 154.50 158.91 158.91 154.50 0.0M
2023-01-12 154.00 161.00 150.00 154.50 0.0M
2023-01-11 154.00 154.00 154.00 154.00 0.0M
2023-01-10 154.00 157.98 157.98 154.00 0.0M
2023-01-09 154.00 157.95 155.00 154.00 0.0M
2023-01-06 155.00 157.95 157.95 154.00 0.0M
2023-01-05 154.00 157.95 157.92 154.00 0.0M
2023-01-04 153.00 158.00 148.00 154.00 0.0M
2023-01-03 153.00 157.90 157.90 153.00 0.0M