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
08:00 423.08 423.08 423.08 423.08 0.7K
08:01 422.80 422.80 422.80 422.80 0.2K
08:02 422.80 422.80 422.80 422.80 0.1K
08:05 422.68 422.68 422.68 422.68 0.0K
08:07 422.47 422.47 422.00 422.00 0.5K
08:09 423.54 423.54 423.54 423.54 1.6K
08:18 422.60 422.60 422.60 422.60 0.4K
08:20 422.80 422.80 422.80 422.80 0.0K
08:25 424.40 424.40 424.40 424.40 0.2K
08:29 424.40 424.40 423.40 423.40 0.9K
08:32 423.98 423.98 423.98 423.98 8.4K
08:35 423.84 423.84 423.84 423.84 1.9K
08:37 424.04 424.04 424.04 424.04 1.4K
08:38 423.32 423.32 423.32 423.32 3.8K
08:40 423.80 423.80 423.80 423.80 0.1K
08:44 423.67 423.67 423.67 423.67 0.1K
08:48 423.80 423.80 423.80 423.80 1.1K
08:49 423.60 423.60 422.60 422.60 0.7K
08:51 421.80 422.80 421.80 422.80 0.5K
08:56 422.20 422.21 422.20 422.21 6.1K
08:57 422.20 422.20 422.20 422.20 0.7K
08:58 422.00 422.00 421.80 421.80 0.3K
09:00 421.81 421.81 421.81 421.81 0.0K
09:02 420.80 420.80 420.80 420.80 0.8K
09:05 421.80 421.80 421.80 421.80 0.8K
09:09 421.40 421.40 420.80 420.80 1.7K
09:11 420.60 420.60 420.60 420.60 0.5K
09:12 420.80 420.80 420.80 420.80 0.5K
09:13 421.10 421.10 420.80 420.80 1.3K
09:16 421.20 421.20 420.80 420.80 0.9K
09:19 420.56 420.56 420.00 420.00 1.2K
09:20 420.56 420.56 420.00 420.08 12.0K
09:21 419.80 419.80 419.80 419.80 0.1K
09:22 419.80 419.80 419.80 419.80 0.5K
09:24 419.76 419.76 419.76 419.76 0.9K
09:25 420.00 420.00 420.00 420.00 0.0K
09:27 419.40 419.40 419.40 419.40 0.1K
09:28 419.20 419.28 419.20 419.28 1.8K
09:29 419.00 419.00 419.00 419.00 0.9K
09:30 419.20 419.65 419.20 419.65 2.4K
09:31 420.00 420.00 419.80 419.80 0.3K
09:36 420.40 420.40 420.40 420.40 0.5K
09:40 420.40 420.40 420.40 420.40 0.1K
09:46 419.80 419.80 419.80 419.80 0.4K
09:49 420.20 420.20 420.00 420.00 0.4K
09:53 420.00 420.00 420.00 420.00 0.1K
09:55 421.00 421.00 421.00 421.00 1.1K
09:59 421.60 421.60 421.60 421.60 0.4K
10:01 421.80 421.80 421.80 421.80 0.1K
10:04 420.80 421.47 420.80 421.47 0.1K
10:06 421.80 421.80 421.80 421.80 0.0K
10:13 422.00 422.00 422.00 422.00 0.0K
10:14 421.40 421.40 421.40 421.40 0.2K
10:15 421.20 421.20 420.20 420.20 1.5K
10:16 420.00 420.00 420.00 420.00 0.2K
10:19 419.80 419.80 419.80 419.80 0.4K
10:22 421.00 421.00 421.00 421.00 15.0K
10:23 419.60 419.60 419.60 419.60 0.0K
10:24 419.80 419.80 419.80 419.80 0.1K
10:28 420.35 420.35 420.35 420.35 10.5K
10:29 420.88 420.88 420.88 420.88 10.1K
10:33 420.20 420.20 420.20 420.20 0.2K
10:34 419.60 419.60 419.40 419.40 0.8K
10:37 419.20 419.50 419.20 419.50 0.1K
10:38 418.80 418.80 418.80 418.80 0.2K
10:40 419.40 419.40 419.40 419.40 0.0K
10:41 419.00 419.00 419.00 419.00 0.0K
10:42 418.60 418.60 418.60 418.60 0.3K
10:49 418.68 418.68 418.68 418.68 1.2K
10:50 418.80 418.80 418.60 418.60 0.2K
10:51 418.80 418.80 418.80 418.80 0.1K
10:52 418.40 418.40 418.20 418.20 0.4K
10:54 418.60 418.60 418.60 418.60 0.1K
10:57 418.00 418.00 418.00 418.00 0.0K
11:01 418.20 418.20 418.20 418.20 0.0K
11:02 418.00 418.00 418.00 418.00 0.1K
11:05 417.70 417.70 417.70 417.70 1.2K
11:14 417.80 417.80 417.80 417.80 0.2K
11:16 417.80 417.80 417.80 417.80 0.3K
11:17 418.40 418.40 418.00 418.20 0.7K
11:19 418.20 418.20 418.20 418.20 0.2K
11:22 418.00 418.60 418.00 418.60 2.7K
11:23 418.40 418.40 418.40 418.40 2.2K
11:24 418.40 418.40 418.40 418.40 3.1K
11:25 418.60 418.60 418.40 418.40 0.5K
11:29 418.40 418.60 418.40 418.60 1.4K
11:31 418.74 418.80 418.74 418.80 1.7K
11:32 419.00 419.00 419.00 419.00 0.0K
11:33 418.98 418.98 418.98 418.98 1.3K
11:34 418.80 418.80 418.80 418.80 0.0K
11:38 419.34 419.34 419.34 419.34 1.2K
11:39 419.60 419.60 419.60 419.60 0.3K
11:46 419.20 419.20 419.20 419.20 0.0K
11:47 419.40 419.60 419.40 419.60 1.1K
11:51 420.00 420.00 420.00 420.00 0.0K
11:54 419.60 419.60 419.60 419.60 0.1K
11:55 419.40 419.40 417.40 417.40 14.8K
11:58 417.00 417.00 417.00 417.00 9.7K
12:01 416.80 416.80 416.80 416.80 0.0K
12:02 418.00 418.00 418.00 418.00 0.7K
12:03 418.60 418.60 418.60 418.60 0.0K
12:11 418.60 418.60 418.60 418.60 0.0K
12:13 418.16 418.16 418.16 418.16 0.6K
12:28 417.60 417.60 417.40 417.40 0.7K
12:32 417.80 418.20 417.80 418.20 0.3K
12:51 418.36 418.36 418.36 418.36 0.7K
12:56 418.40 418.40 418.40 418.40 0.5K
12:57 418.40 418.40 418.40 418.40 0.4K
12:58 418.80 418.80 418.80 418.80 0.2K
13:05 418.60 418.60 418.00 418.00 1.9K
13:07 417.40 417.40 417.40 417.40 0.0K
13:15 418.00 418.00 418.00 418.00 0.0K
13:23 417.40 418.00 417.40 418.00 0.6K
13:28 417.60 417.60 417.40 417.40 0.3K
13:31 417.80 417.80 417.80 417.80 0.4K
13:32 417.80 417.80 417.80 417.80 0.2K
13:35 417.40 417.40 417.40 417.40 0.0K
13:38 417.60 419.56 417.60 419.00 58.8K
13:43 418.60 418.60 418.60 418.60 0.2K
13:46 419.20 419.20 419.20 419.20 0.8K
13:47 419.20 419.20 419.00 419.00 1.9K
13:58 418.20 418.20 418.20 418.20 0.1K
14:04 418.00 418.00 417.80 417.80 0.3K
14:06 418.04 418.04 418.04 418.04 4.2K
14:11 418.20 418.60 418.20 418.60 0.4K
14:16 418.60 418.60 418.60 418.60 0.0K
14:19 418.00 418.00 418.00 418.00 0.0K
14:28 418.60 418.60 418.60 418.60 1.0K
14:29 418.80 418.80 418.80 418.80 0.5K
14:30 418.80 418.80 418.40 418.40 1.3K
14:31 418.20 418.22 418.20 418.22 1.3K
14:34 418.00 418.00 418.00 418.00 0.2K
14:39 418.20 418.40 418.20 418.40 1.6K
14:40 418.40 418.40 418.40 418.40 0.0K
14:41 418.40 418.40 418.40 418.40 0.5K
14:42 418.40 418.40 418.40 418.40 0.5K
14:43 418.00 418.00 418.00 418.00 0.3K
14:45 418.60 418.60 418.40 418.40 1.5K
14:48 418.60 419.00 418.60 419.00 1.3K
14:54 419.40 419.40 418.20 418.20 15.5K
14:56 419.36 419.36 419.36 419.36 1.0K
14:59 419.60 419.60 419.60 419.60 0.0K
15:01 419.60 419.80 419.60 419.80 1.5K
15:04 420.00 420.00 420.00 420.00 0.0K
15:05 419.40 419.40 419.40 419.40 1.2K
15:08 419.40 419.40 419.20 419.20 0.5K
15:09 419.60 419.60 419.40 419.40 0.2K
15:13 419.20 419.20 419.20 419.20 1.6K
15:16 419.00 419.00 418.80 418.80 1.3K
15:17 418.40 418.40 418.40 418.40 0.3K
15:21 418.20 418.20 418.20 418.20 0.2K
15:22 418.20 418.20 418.20 418.20 0.1K
15:25 418.20 418.20 418.20 418.20 0.1K
15:30 418.20 418.20 417.20 417.20 15.1K
15:31 417.20 417.20 417.20 417.20 1.2K
15:33 417.20 417.20 417.20 417.20 0.5K
15:35 417.40 417.40 417.40 417.40 0.0K
15:36 416.80 416.80 416.60 416.60 0.9K
15:37 416.40 416.40 416.40 416.40 0.2K
15:38 417.00 417.60 417.00 417.60 5.4K
15:39 418.00 418.00 417.70 417.70 40.0K
15:45 418.51 418.51 417.60 418.40 11.4K
15:47 418.60 418.60 418.60 418.60 0.1K
15:49 418.40 418.40 418.20 418.20 1.9K
15:50 418.00 418.00 417.60 417.60 32.7K
15:52 417.80 417.80 417.60 417.60 0.7K
15:57 417.80 417.80 417.80 417.80 0.0K
16:00 417.20 417.20 417.00 417.00 0.3K
16:01 417.00 417.80 417.00 417.60 3.3K
16:05 418.00 418.00 418.00 418.00 0.6K
16:06 417.40 417.40 417.40 417.40 0.1K
16:11 417.20 417.20 417.20 417.20 0.1K
16:12 417.60 417.80 417.60 417.80 2.4K
16:13 418.00 418.00 417.80 417.80 0.1K
16:15 418.20 418.20 418.20 418.20 0.7K
16:16 418.20 418.20 418.02 418.20 0.8K
16:17 417.80 417.80 417.80 417.80 0.0K
16:19 418.20 418.20 418.00 418.00 0.1K
16:20 418.60 418.60 418.60 418.60 1.3K
16:21 418.80 418.80 418.00 418.00 21.9K
16:22 418.40 419.00 418.00 418.40 12.8K
16:23 418.40 418.53 418.40 418.53 39.8K
16:24 418.60 418.60 418.60 418.60 0.2K
16:25 418.56 418.56 418.20 418.20 3.1K
16:26 418.40 418.40 417.80 417.80 69.6K
16:27 417.80 417.80 417.80 417.80 0.3K
16:28 417.80 418.20 417.80 418.20 0.6K
16:29 417.80 417.80 417.40 417.40 1.3K
16:35 417.60 417.60 417.60 417.60 201.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据