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
08:00 420.80 424.40 420.00 420.40 2.5K
08:03 424.00 424.00 424.00 424.00 0.2K
08:04 425.00 425.00 425.00 425.00 0.0K
08:09 427.34 427.34 427.34 427.34 0.6K
08:11 427.40 427.40 427.40 427.40 0.8K
08:12 427.20 427.20 426.00 426.00 0.7K
08:14 426.00 426.00 426.00 426.00 50.0K
08:15 425.60 426.80 425.60 426.80 0.2K
08:16 426.06 426.06 426.06 426.06 0.1K
08:18 425.20 425.20 425.20 425.20 0.0K
08:19 425.20 425.20 425.20 425.20 0.0K
08:20 426.20 426.40 425.00 425.00 0.0K
08:25 425.00 425.00 425.00 425.00 0.0K
08:27 426.20 426.20 426.20 426.20 0.0K
08:30 425.20 425.20 425.20 425.20 0.1K
08:32 425.36 425.60 425.00 425.60 2.7K
08:35 424.00 424.00 424.00 424.00 0.0K
08:40 423.98 423.98 423.98 423.98 0.0K
08:44 424.00 424.00 423.60 423.60 0.2K
08:45 424.00 424.00 424.00 424.00 0.0K
08:47 423.44 423.60 423.44 423.60 0.3K
08:57 423.20 423.20 423.20 423.20 0.4K
08:58 422.60 422.60 422.20 422.20 0.2K
08:59 423.20 423.40 423.20 423.40 0.4K
09:03 423.80 424.40 423.80 424.40 0.2K
09:05 424.20 424.20 424.20 424.20 0.5K
09:07 423.92 423.92 423.92 423.92 0.2K
09:09 424.60 425.00 424.60 425.00 0.5K
09:13 424.60 424.60 424.60 424.60 0.7K
09:16 424.20 424.20 424.20 424.20 0.0K
09:18 424.80 425.80 424.80 425.80 0.4K
09:19 425.60 425.60 425.60 425.60 0.0K
09:20 425.00 425.00 425.00 425.00 50.0K
09:23 425.20 425.20 425.20 425.20 0.1K
09:24 424.80 424.80 424.80 424.80 0.0K
09:28 424.80 424.80 424.80 424.80 0.0K
09:32 425.00 425.20 425.00 425.20 0.3K
09:33 425.80 425.80 425.80 425.80 0.1K
09:36 425.00 425.00 425.00 425.00 0.0K
09:37 425.00 425.00 425.00 425.00 0.1K
09:38 425.00 425.00 425.00 425.00 119.5K
09:39 424.60 424.60 424.60 424.60 0.1K
09:40 425.40 425.40 425.40 425.40 0.1K
09:44 425.00 425.00 425.00 425.00 0.0K
09:48 424.80 424.80 424.80 424.80 0.6K
09:49 425.20 425.20 425.20 425.20 0.1K
09:54 424.58 424.58 424.58 424.58 0.9K
10:02 423.80 423.80 423.80 423.80 0.0K
10:04 423.80 423.80 423.80 423.80 0.2K
10:05 423.80 423.80 423.80 423.80 0.0K
10:11 424.20 424.20 424.20 424.20 0.0K
10:16 424.20 424.20 424.20 424.20 0.1K
10:21 423.80 423.80 423.80 423.80 0.0K
10:22 424.40 424.40 424.40 424.40 0.0K
10:34 424.20 424.20 424.20 424.20 0.0K
10:40 423.80 423.80 423.80 423.80 0.0K
10:41 424.00 424.00 424.00 424.00 0.0K
10:42 424.00 424.00 424.00 424.00 0.1K
10:43 423.92 423.92 423.92 423.92 5.1K
10:50 424.16 424.20 424.16 424.20 2.7K
10:54 423.40 423.40 423.40 423.40 0.1K
10:57 423.80 423.80 423.80 423.80 0.9K
11:04 423.40 423.40 423.40 423.40 0.3K
11:06 422.80 422.80 422.80 422.80 0.2K
11:07 423.40 423.80 423.40 423.80 1.5K
11:11 423.60 423.60 423.60 423.60 0.1K
11:12 424.00 424.00 424.00 424.00 0.1K
11:14 424.20 424.20 424.20 424.20 0.3K
11:15 424.47 424.47 424.20 424.20 0.2K
11:19 424.00 424.00 423.80 423.80 0.6K
11:21 423.60 423.60 423.60 423.60 2.1K
11:22 423.80 423.80 423.80 423.80 0.5K
11:23 423.80 423.80 423.80 423.80 0.2K
11:24 423.80 423.80 423.80 423.80 0.3K
11:26 423.80 423.80 423.80 423.80 0.4K
11:28 424.00 424.40 424.00 424.40 0.7K
11:29 424.20 424.60 424.20 424.60 0.4K
11:37 424.60 424.60 424.60 424.60 0.6K
11:40 424.34 424.34 424.34 424.34 0.5K
11:41 424.80 424.80 424.80 424.80 0.0K
11:45 424.80 424.80 424.80 424.80 0.0K
11:52 424.40 424.40 424.00 424.20 8.6K
11:53 424.80 424.80 424.80 424.80 0.6K
11:54 424.60 424.60 424.60 424.60 0.8K
11:55 424.40 424.40 424.40 424.40 1.4K
11:59 424.20 424.20 424.20 424.20 0.6K
12:01 423.48 423.48 423.48 423.48 12.0K
12:06 423.80 423.80 423.80 423.80 0.0K
12:11 424.40 424.40 424.40 424.40 0.0K
12:15 423.80 423.80 423.20 423.20 5.1K
12:16 423.20 423.20 423.20 423.20 0.4K
12:21 423.20 423.40 423.20 423.40 0.3K
12:23 423.40 423.60 423.40 423.60 0.7K
12:24 423.80 423.80 423.80 423.80 0.2K
12:25 423.00 423.00 422.60 422.60 0.6K
12:30 423.00 423.00 423.00 423.00 0.4K
12:35 423.60 424.20 423.60 424.09 1.0K
12:36 424.20 424.20 424.00 424.00 0.1K
12:39 424.80 424.80 424.80 424.80 0.7K
12:43 424.60 425.00 424.60 425.00 0.2K
12:48 424.70 424.70 424.70 424.70 0.4K
12:51 424.80 424.80 424.80 424.80 0.1K
12:53 424.60 424.60 424.60 424.60 0.1K
13:08 425.00 425.00 425.00 425.00 0.6K
13:09 425.40 425.40 425.40 425.40 0.1K
13:10 425.60 425.60 425.40 425.40 0.7K
13:11 425.20 425.20 425.20 425.20 0.1K
13:25 425.24 425.24 425.24 425.24 0.1K
13:30 425.00 425.00 425.00 425.00 1.3K
13:36 424.80 424.80 424.80 424.80 0.2K
13:38 424.67 424.67 424.67 424.67 2.4K
13:45 424.80 424.80 424.80 424.80 0.7K
13:47 425.00 425.00 425.00 425.00 0.2K
13:48 425.00 425.00 424.80 424.80 0.2K
13:54 424.40 424.40 424.40 424.40 0.8K
13:55 423.80 423.80 423.80 423.80 3.1K
13:58 423.84 423.84 423.84 423.84 0.7K
13:59 423.60 423.60 423.60 423.60 0.4K
14:01 423.40 423.40 423.40 423.40 0.4K
14:02 423.80 423.80 423.80 423.80 0.5K
14:06 423.60 423.60 423.60 423.60 0.0K
14:08 423.60 423.60 423.60 423.60 0.0K
14:15 423.60 423.60 423.60 423.60 0.0K
14:18 423.38 423.38 423.00 423.00 2.0K
14:20 422.60 422.60 422.60 422.60 0.0K
14:21 423.00 423.00 423.00 423.00 0.9K
14:22 423.20 423.20 423.20 423.20 0.2K
14:23 423.40 423.40 423.40 423.40 0.0K
14:24 423.30 423.30 423.30 423.30 0.4K
14:25 423.20 423.20 423.00 423.00 1.8K
14:26 422.90 422.90 422.90 422.90 0.0K
14:31 422.80 422.80 422.80 422.80 0.4K
14:32 423.00 423.00 422.80 422.80 1.3K
14:33 422.60 422.60 422.60 422.60 1.2K
14:34 422.80 422.80 422.80 422.80 0.0K
14:35 422.80 422.80 422.80 422.80 0.0K
14:39 422.40 422.60 422.40 422.60 0.8K
14:40 422.20 422.20 422.20 422.20 0.5K
14:41 421.80 422.00 421.80 421.80 4.0K
14:45 422.20 422.20 422.20 422.20 0.0K
14:47 421.60 421.60 421.60 421.60 0.7K
14:50 422.20 422.20 422.20 422.20 1.9K
14:52 422.40 422.80 422.40 422.80 3.9K
14:59 422.80 423.00 422.60 422.60 1.0K
15:00 422.60 422.60 422.60 422.60 0.3K
15:01 422.60 422.60 422.60 422.60 0.5K
15:03 422.80 422.80 422.80 422.80 0.4K
15:05 423.00 423.00 423.00 423.00 0.2K
15:08 423.20 423.20 423.20 423.20 0.0K
15:13 423.40 423.80 423.40 423.80 0.7K
15:19 423.60 423.60 423.00 423.00 1.5K
15:21 423.00 423.00 423.00 423.00 0.4K
15:22 423.00 423.00 423.00 423.00 0.4K
15:23 423.00 423.00 423.00 423.00 0.2K
15:27 423.19 423.19 423.19 423.19 0.0K
15:28 422.80 422.80 422.80 422.80 0.4K
15:30 423.20 423.20 423.20 423.20 0.0K
15:31 423.20 423.20 423.20 423.20 0.0K
15:32 423.00 423.00 423.00 423.00 0.7K
15:36 423.20 423.20 423.20 423.20 0.0K
15:37 423.20 423.20 423.20 423.20 0.6K
15:42 422.80 423.00 422.80 423.00 0.5K
15:45 423.00 423.00 423.00 423.00 0.0K
15:47 423.00 423.00 423.00 423.00 0.2K
15:50 423.40 423.40 423.40 423.40 0.6K
15:51 423.42 423.42 423.42 423.42 0.4K
15:55 423.40 423.40 423.40 423.40 0.3K
15:56 423.40 423.40 423.40 423.40 0.3K
15:59 423.31 423.31 423.31 423.31 1.0K
16:01 423.60 423.60 423.60 423.60 0.6K
16:02 425.00 425.20 425.00 425.20 10.5K
16:03 425.00 425.00 425.00 425.00 1.7K
16:04 424.60 424.60 424.60 424.60 0.8K
16:05 424.80 425.20 424.80 425.20 0.6K
16:06 424.80 424.80 424.80 424.80 0.1K
16:09 424.60 425.20 424.60 425.20 0.7K
16:10 425.00 425.00 425.00 425.00 0.1K
16:11 425.00 425.40 425.00 425.20 0.6K
16:13 424.84 424.84 424.84 424.84 2.5K
16:15 425.20 425.20 425.20 425.20 0.7K
16:18 424.60 424.60 424.40 424.40 0.7K
16:19 424.40 424.40 424.40 424.40 0.4K
16:20 424.40 424.80 424.40 424.80 1.6K
16:22 424.40 424.40 424.40 424.40 0.1K
16:23 424.60 424.60 424.60 424.60 0.4K
16:25 424.80 424.80 424.80 424.80 0.1K
16:26 424.60 424.60 424.60 424.60 0.0K
16:27 425.00 425.00 425.00 425.00 0.1K
16:28 424.80 424.80 424.80 424.80 1.1K
16:29 424.80 424.80 424.20 424.80 2.7K
16:35 423.00 423.00 423.00 423.00 195.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据