OSB Group PLC

OSBO
🏛️ 英国 →
562.50
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 407.20 407.20 407.20 407.20 0.9K
08:01 404.20 405.00 403.80 405.00 7.2K
08:04 406.00 406.00 406.00 406.00 0.0K
08:05 405.00 405.40 405.00 405.40 3.8K
08:06 405.80 405.80 405.80 405.80 1.0K
08:08 405.80 405.80 405.80 405.80 1.2K
08:09 406.20 406.20 406.20 406.20 0.3K
08:10 405.80 405.80 404.40 404.40 1.8K
08:12 405.00 405.00 405.00 405.00 0.0K
08:14 404.20 404.80 404.20 404.80 1.1K
08:15 404.20 404.20 404.20 404.20 0.0K
08:16 404.80 404.80 404.80 404.80 0.0K
08:21 404.80 405.60 404.80 405.60 1.3K
08:22 405.00 405.00 404.80 404.80 1.3K
08:26 404.90 404.90 404.90 404.90 1.3K
08:28 404.90 405.20 404.90 405.20 0.1K
08:31 405.20 405.20 405.20 405.20 0.0K
08:32 405.20 405.20 405.20 405.20 6.1K
08:33 406.40 406.40 406.40 406.40 4.2K
08:36 406.60 406.80 406.60 406.80 0.6K
08:37 407.80 408.20 407.80 408.20 5.2K
08:38 408.90 408.90 408.90 408.90 0.1K
08:40 409.00 409.10 409.00 409.10 4.5K
08:43 409.10 409.10 409.10 409.10 18.0K
08:45 408.20 408.20 408.20 408.20 1.1K
08:46 408.20 408.20 408.20 408.20 4.3K
08:47 408.50 408.50 408.50 408.50 0.6K
08:48 408.60 410.20 408.60 410.20 0.5K
08:49 409.60 410.20 409.60 410.20 0.0K
08:50 410.20 410.20 410.20 410.20 0.0K
08:52 409.60 409.60 409.60 409.60 0.4K
08:55 410.00 411.00 410.00 411.00 3.0K
08:58 411.04 411.04 411.04 411.04 13.9K
08:59 411.20 411.80 411.20 411.80 1.8K
09:00 412.80 414.80 412.80 414.80 2.6K
09:01 414.20 415.50 414.20 415.50 15.7K
09:02 415.50 415.50 415.50 415.50 0.2K
09:04 415.40 416.00 415.20 416.00 4.9K
09:06 416.00 416.20 416.00 416.20 0.9K
09:08 415.20 415.20 415.00 415.00 2.9K
09:11 415.00 415.40 415.00 415.40 1.4K
09:15 415.30 415.30 415.30 415.30 1.0K
09:16 415.33 415.80 415.33 415.80 0.1K
09:20 415.00 415.00 414.80 414.80 0.4K
09:23 415.00 415.00 415.00 415.00 0.1K
09:24 414.00 414.30 414.00 414.30 10.4K
09:30 414.00 414.60 414.00 414.30 1.9K
09:34 413.80 413.80 413.80 413.80 0.8K
09:36 414.20 414.20 414.20 414.20 0.0K
09:39 414.20 414.20 414.20 414.20 0.5K
09:40 413.40 413.80 413.40 413.80 1.7K
09:41 414.60 415.00 414.60 415.00 20.8K
09:42 415.30 415.30 415.30 415.30 0.1K
09:43 414.80 415.30 414.80 415.30 3.3K
09:45 415.00 415.00 415.00 415.00 5.6K
09:46 415.00 415.00 415.00 415.00 0.9K
09:47 415.00 415.40 415.00 415.20 3.1K
09:48 415.20 415.60 415.20 415.60 0.3K
09:49 416.00 416.30 416.00 416.30 2.5K
09:50 416.20 416.20 416.20 416.20 0.5K
09:51 416.60 416.60 416.60 416.60 0.7K
09:52 416.60 416.60 416.60 416.60 1.7K
09:53 416.60 416.60 416.20 416.20 2.9K
09:54 416.30 416.30 416.30 416.30 0.4K
09:55 416.60 416.60 416.60 416.60 0.0K
09:56 416.40 416.40 416.40 416.40 0.5K
09:57 416.00 416.00 416.00 416.00 2.4K
09:58 415.60 415.60 415.20 415.20 8.3K
09:59 415.50 417.00 415.50 417.00 8.6K
10:00 417.20 417.60 417.20 417.60 0.2K
10:01 418.00 418.00 418.00 418.00 0.0K
10:02 417.60 418.00 417.60 418.00 2.0K
10:03 418.00 419.00 418.00 419.00 6.4K
10:04 418.80 418.80 418.80 418.80 3.5K
10:05 419.80 420.40 419.30 420.40 1.1K
10:06 420.40 420.40 420.40 420.40 1.0K
10:07 420.10 421.50 419.60 421.50 9.7K
10:08 421.00 421.00 420.60 420.60 12.4K
10:09 420.00 420.60 419.70 420.60 8.4K
10:10 420.20 420.40 420.20 420.20 1.6K
10:11 420.00 420.20 420.00 420.20 0.9K
10:12 420.20 420.80 420.20 420.60 8.6K
10:13 421.00 421.00 421.00 421.00 3.1K
10:14 421.80 421.80 421.50 421.50 2.3K
10:15 421.50 421.50 421.50 421.50 2.0K
10:17 421.20 421.20 420.20 420.40 4.6K
10:18 420.40 420.50 420.40 420.50 1.5K
10:19 420.65 420.65 419.00 419.40 2.6K
10:20 419.16 419.16 419.10 419.10 1.5K
10:21 420.00 420.00 420.00 420.00 2.5K
10:22 419.20 419.20 419.20 419.20 0.4K
10:23 419.16 419.16 419.16 419.16 13.0K
10:24 419.00 419.00 419.00 419.00 0.4K
10:25 419.00 419.00 419.00 419.00 1.0K
10:26 419.00 419.00 418.60 418.60 0.8K
10:29 418.50 418.50 418.50 418.50 1.5K
10:30 418.20 418.20 417.80 417.80 4.4K
10:31 418.00 418.00 418.00 418.00 6.5K
10:32 417.60 417.60 417.60 417.60 0.0K
10:33 418.00 418.00 418.00 418.00 2.9K
10:37 418.00 418.00 417.60 417.60 0.2K
10:40 417.20 417.80 417.20 417.80 1.2K
10:42 417.60 417.60 417.60 417.60 0.2K
10:44 418.00 418.00 418.00 418.01 2.4K
10:48 417.78 417.78 417.78 417.78 2.0K
10:49 417.60 417.60 417.60 417.60 0.4K
10:51 417.99 417.99 417.99 417.99 0.0K
10:52 418.40 418.40 418.40 418.40 2.2K
10:53 418.50 419.20 417.93 417.93 8.9K
10:54 419.20 419.60 419.20 419.60 1.8K
10:57 419.40 419.40 419.40 419.40 0.1K
10:58 419.80 419.80 419.80 419.80 1.5K
10:59 419.80 419.80 419.80 419.80 0.0K
11:02 418.80 419.04 418.80 419.04 2.0K
11:05 419.60 419.60 419.60 419.60 0.0K
11:07 419.04 419.04 419.04 419.04 1.2K
11:08 419.60 419.60 419.60 419.60 0.2K
11:09 420.00 420.00 419.18 419.18 45.9K
11:10 419.00 419.00 418.60 418.60 1.1K
11:11 417.60 417.60 417.60 417.60 0.0K
11:13 417.60 418.10 417.60 418.10 1.7K
11:14 417.20 417.20 417.20 417.20 0.0K
11:15 417.20 417.20 416.80 416.80 1.9K
11:16 419.00 419.20 418.80 418.80 4.6K
11:17 419.20 419.20 419.20 419.20 0.7K
11:19 418.80 418.80 418.80 418.80 3.4K
11:20 418.60 418.60 418.00 418.60 8.6K
11:23 419.40 419.40 419.40 419.40 0.3K
11:24 419.10 419.60 419.10 419.50 2.1K
11:26 419.50 419.50 419.50 419.50 0.8K
11:27 419.20 419.40 419.20 419.40 0.3K
11:30 419.40 419.40 419.40 419.40 0.1K
11:34 420.00 420.00 419.60 419.60 0.5K
11:38 419.40 419.40 419.40 419.40 0.0K
11:41 420.00 420.00 420.00 420.00 0.0K
11:43 419.20 419.20 419.20 419.20 0.4K
11:44 418.60 418.60 418.60 418.60 0.5K
11:45 418.40 418.40 418.40 418.40 0.1K
11:46 418.40 418.40 418.20 418.20 0.6K
11:47 417.80 417.80 417.40 417.40 0.5K
11:49 417.40 417.40 417.20 417.20 0.4K
11:50 417.20 417.20 417.20 417.20 0.1K
11:51 417.00 417.26 417.00 417.26 0.3K
11:52 417.00 417.00 417.00 417.00 0.4K
11:53 417.20 418.60 417.20 418.60 4.1K
11:54 418.20 418.20 418.20 418.20 0.2K
11:58 418.40 418.40 418.40 418.40 0.0K
12:00 418.20 418.20 418.20 418.20 0.2K
12:01 417.40 417.40 417.40 417.40 0.1K
12:02 417.80 417.80 417.80 417.80 0.6K
12:05 418.20 418.20 418.20 418.20 0.2K
12:09 418.30 418.30 418.30 418.30 1.0K
12:10 418.30 418.30 418.00 418.00 1.1K
12:11 418.10 418.10 418.10 418.10 0.1K
12:13 417.60 417.60 417.60 417.60 0.0K
12:16 417.60 417.60 417.60 417.60 0.2K
12:17 418.60 418.80 418.60 418.80 1.6K
12:21 420.00 420.00 420.00 420.00 0.0K
12:23 419.40 419.40 419.40 419.40 3.0K
12:26 419.60 419.60 418.80 418.80 1.0K
12:27 419.20 419.40 419.20 419.40 2.0K
12:28 420.40 420.40 420.40 420.40 1.0K
12:31 420.70 420.70 420.40 420.70 2.6K
12:36 420.68 420.68 420.68 420.68 2.4K
12:37 421.00 421.00 421.00 421.00 0.0K
12:40 421.20 421.20 421.20 421.20 2.4K
12:41 421.80 421.80 421.70 421.70 0.2K
12:46 421.20 421.20 421.20 421.20 0.4K
12:48 421.30 421.30 421.30 421.30 0.4K
12:49 420.80 420.80 420.40 420.40 1.0K
12:50 420.00 420.00 420.00 420.00 0.1K
12:58 419.60 419.60 419.60 419.60 1.7K
12:59 419.60 419.60 419.60 419.60 0.0K
13:02 418.85 419.40 418.85 419.40 12.5K
13:10 419.20 419.20 419.20 419.20 0.0K
13:12 419.44 419.44 419.44 419.44 0.5K
13:17 419.20 420.00 419.20 420.00 0.0K
13:20 419.60 419.60 419.60 419.60 0.1K
13:21 419.52 419.52 419.52 419.52 0.3K
13:23 419.40 419.40 419.40 419.40 0.1K
13:24 419.52 419.69 419.52 419.69 0.6K
13:29 419.40 419.40 419.40 419.40 0.1K
13:30 419.40 419.60 419.40 419.40 1.8K
13:31 418.80 419.24 418.80 419.24 5.7K
13:33 419.60 420.00 419.60 420.00 1.3K
13:34 419.58 419.58 419.58 419.58 31.0K
13:35 419.20 419.40 419.20 419.40 0.6K
13:37 419.18 419.18 419.18 419.18 1.0K
13:40 419.80 419.80 419.80 419.80 1.0K
13:44 420.00 420.00 420.00 420.00 0.3K
13:45 420.04 420.36 419.80 419.80 4.9K
13:53 420.40 420.40 420.40 420.40 0.0K
14:07 420.08 420.08 420.08 420.08 5.9K
14:08 419.98 419.98 419.98 419.98 1.3K
14:10 419.80 419.80 419.80 419.80 0.0K
14:16 420.40 420.40 420.40 420.40 0.0K
14:20 420.08 420.08 420.08 420.08 2.4K
14:22 420.40 420.40 420.40 420.40 0.0K
14:26 419.80 420.00 418.60 418.60 9.1K
14:27 418.00 418.00 418.00 418.00 1.0K
14:28 417.80 417.80 417.80 417.80 0.3K
14:29 417.60 417.60 417.60 417.60 0.4K
14:30 417.80 417.80 417.80 417.80 0.0K
14:32 418.20 418.20 418.20 418.20 0.0K
14:35 417.40 417.40 417.40 417.40 0.0K
14:40 418.40 418.40 418.40 418.40 0.2K
14:46 418.40 418.46 418.40 418.46 0.8K
14:48 418.00 418.00 418.00 418.00 0.2K
14:49 417.60 417.60 417.60 417.60 0.1K
14:51 418.20 418.20 418.20 418.20 0.0K
14:52 417.66 417.66 417.66 417.66 1.0K
14:53 417.60 417.60 417.60 417.60 5.4K
14:55 417.20 417.20 417.20 417.20 0.1K
14:58 418.20 419.00 418.20 418.40 3.3K
15:00 418.90 418.90 418.20 418.20 4.1K
15:01 418.40 418.40 418.40 418.40 0.0K
15:02 418.22 418.22 418.10 418.10 0.8K
15:03 418.40 418.40 418.40 418.40 0.0K
15:05 418.40 418.40 418.00 418.20 0.1K
15:07 418.40 418.40 418.40 418.40 0.3K
15:10 419.00 419.00 419.00 419.00 0.6K
15:12 418.48 418.48 418.48 418.48 0.1K
15:14 418.20 418.20 418.20 418.20 0.4K
15:18 418.20 418.20 417.80 417.80 2.3K
15:19 417.50 417.50 417.50 417.50 2.2K
15:21 417.47 417.47 417.47 417.47 1.7K
15:22 417.50 417.80 417.20 417.20 1.4K
15:24 417.05 417.05 417.05 417.05 0.0K
15:25 417.80 417.80 417.40 417.80 2.2K
15:28 417.80 417.80 417.80 417.80 0.1K
15:30 417.00 417.00 417.00 417.00 0.0K
15:31 417.40 417.40 417.20 417.20 0.4K
15:32 417.80 417.80 417.80 417.80 0.2K
15:33 418.20 418.20 418.20 418.20 0.2K
15:34 417.80 418.40 417.80 418.40 1.1K
15:41 418.80 420.30 418.80 420.30 6.1K
15:43 419.80 419.80 419.80 419.80 0.0K
15:44 420.00 420.00 420.00 420.00 0.9K
15:45 420.80 420.80 420.80 420.80 0.5K
15:48 420.40 420.40 420.40 420.40 1.5K
15:50 421.60 421.60 421.30 421.30 0.1K
15:55 421.00 421.30 421.00 421.30 4.1K
15:57 421.20 421.20 421.20 421.20 0.3K
16:00 420.80 421.00 420.80 421.00 1.5K
16:02 420.60 420.60 420.60 420.60 0.5K
16:05 420.20 420.20 420.20 420.20 0.0K
16:09 420.20 420.20 419.80 420.00 2.4K
16:11 419.80 419.80 419.80 419.80 0.4K
16:14 420.20 420.40 420.20 420.40 0.4K
16:15 420.40 420.40 420.40 420.40 0.3K
16:16 420.80 421.20 420.80 421.20 0.6K
16:17 421.60 421.60 420.80 420.80 0.9K
16:18 421.00 421.00 421.00 421.00 0.0K
16:20 421.00 421.00 421.00 421.00 0.0K
16:21 421.18 421.80 421.18 421.80 1.4K
16:22 422.00 422.00 421.64 421.64 2.0K
16:23 422.00 422.00 422.00 422.00 0.8K
16:24 421.80 421.80 421.60 421.60 0.7K
16:25 421.40 421.40 420.80 420.80 1.9K
16:26 421.14 421.14 421.14 421.14 2.4K
16:27 421.40 421.40 421.40 421.40 0.0K
16:28 421.80 421.80 421.80 421.80 0.3K
16:29 421.60 421.80 421.60 421.80 2.3K
16:35 421.40 421.40 421.40 421.40 419.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据