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
08:00 427.60 427.60 427.60 427.60 0.8K
08:02 428.36 428.36 428.36 428.36 3.6K
08:03 427.00 427.80 427.00 427.16 7.8K
08:04 427.66 428.00 427.66 428.00 7.0K
08:05 428.20 428.20 428.20 428.20 0.0K
08:06 427.20 427.20 427.20 427.20 0.3K
08:07 428.20 428.40 427.60 428.40 7.8K
08:08 428.20 428.60 427.80 428.60 4.3K
08:09 428.80 429.16 428.80 429.16 0.5K
08:10 429.40 429.40 428.00 428.40 1.6K
08:11 427.60 427.60 427.60 427.60 0.6K
08:13 429.00 429.00 429.00 429.00 3.9K
08:14 429.20 429.60 429.20 429.40 1.2K
08:15 428.40 428.50 428.20 428.50 1.9K
08:16 428.20 428.20 428.20 428.20 0.8K
08:18 429.00 429.00 428.40 428.40 0.3K
08:19 428.40 428.60 428.40 428.60 3.0K
08:20 429.00 429.00 429.00 429.00 8.3K
08:21 428.80 429.80 428.80 429.80 1.0K
08:22 428.80 428.80 428.60 428.60 3.3K
08:23 428.60 428.60 428.60 428.60 0.4K
08:24 428.60 428.80 428.60 428.60 1.8K
08:25 428.40 428.40 428.40 428.40 0.6K
08:26 428.40 428.40 428.00 428.00 2.1K
08:27 428.20 428.20 428.20 428.20 0.4K
08:29 427.60 427.60 427.60 427.60 0.4K
08:32 427.80 427.80 427.80 427.80 1.9K
08:33 428.00 428.00 428.00 428.00 0.6K
08:35 428.40 428.40 428.40 428.40 0.0K
08:36 427.80 427.80 427.80 427.80 0.4K
08:40 429.00 430.00 429.00 430.00 15.2K
08:41 429.80 430.06 429.60 429.60 3.1K
08:43 429.20 429.20 429.20 429.20 0.4K
08:44 429.20 429.20 429.20 429.20 0.4K
08:45 429.20 429.20 429.20 429.20 0.4K
08:46 429.20 429.40 429.20 429.40 0.7K
08:49 429.20 429.20 429.20 429.20 0.3K
08:51 429.40 429.40 429.40 429.40 0.4K
08:53 430.00 430.40 430.00 430.40 6.3K
08:54 430.60 430.60 430.20 430.40 62.2K
08:55 430.00 430.00 429.80 430.00 4.5K
08:56 429.80 429.80 429.80 429.80 0.4K
08:57 430.40 430.40 430.40 430.40 0.0K
08:58 430.00 430.00 430.00 430.00 1.0K
08:59 430.40 430.40 429.60 429.60 0.6K
09:00 429.60 429.60 429.40 429.60 1.9K
09:01 429.20 429.20 429.20 429.20 0.2K
09:02 429.20 429.20 429.20 429.20 0.6K
09:04 429.20 429.20 429.20 429.20 0.3K
09:05 429.20 429.20 429.20 429.20 0.3K
09:07 429.20 429.20 429.20 429.20 0.3K
09:08 429.20 429.20 429.00 429.00 0.1K
09:11 429.00 429.00 428.80 428.80 0.7K
09:17 428.80 429.40 428.80 429.40 0.5K
09:20 429.16 429.16 429.16 429.16 2.2K
09:21 429.60 429.60 429.20 429.20 5.9K
09:22 428.80 428.80 428.60 428.60 1.0K
09:23 429.30 429.30 428.80 428.80 50.6K
09:24 428.60 428.60 428.40 428.40 0.3K
09:25 428.20 428.20 428.00 428.00 1.0K
09:27 428.00 428.00 428.00 428.00 0.6K
09:28 428.60 428.60 428.60 428.60 0.3K
09:29 427.80 428.20 427.80 428.20 0.4K
09:32 427.60 427.60 427.60 427.60 0.4K
09:38 427.60 427.60 427.20 427.20 0.3K
09:39 427.20 427.20 427.20 427.20 0.3K
09:40 427.40 427.40 427.40 427.40 0.3K
09:42 426.80 426.80 426.80 426.80 0.4K
09:45 426.60 426.60 426.40 426.40 0.8K
09:48 426.54 426.80 426.54 426.80 2.3K
09:50 427.00 427.00 427.00 427.00 0.3K
09:51 426.80 426.80 426.80 426.80 0.1K
09:52 427.00 427.00 427.00 427.00 0.2K
09:53 427.00 427.00 427.00 427.00 0.0K
09:54 427.20 427.20 427.20 427.20 0.0K
09:55 427.08 427.08 427.00 427.00 4.2K
09:57 427.20 427.20 427.20 427.20 0.4K
09:59 427.40 427.80 427.40 427.80 0.8K
10:00 427.20 427.20 426.58 426.58 1.5K
10:01 426.40 426.40 426.20 426.20 0.4K
10:04 426.60 426.60 426.60 426.60 0.2K
10:08 425.60 425.60 425.60 425.60 0.8K
10:10 425.40 425.40 425.40 425.40 0.2K
10:12 425.40 425.40 425.00 425.00 0.2K
10:13 424.80 424.80 424.80 424.80 0.1K
10:15 424.60 425.00 424.60 425.00 0.8K
10:22 424.60 424.60 424.60 424.60 0.3K
10:26 424.90 424.90 424.90 424.90 0.1K
10:27 424.90 424.90 424.90 424.90 0.5K
10:29 425.20 425.20 425.20 425.20 0.0K
10:33 424.60 424.80 424.60 424.80 1.4K
10:35 424.60 424.60 424.60 424.60 0.2K
10:39 425.20 425.20 425.20 425.20 0.7K
10:40 425.20 425.20 425.20 425.20 0.1K
10:41 425.20 425.20 425.20 425.20 0.0K
10:43 424.80 424.80 424.80 424.80 0.4K
10:47 424.80 424.80 424.40 424.40 1.2K
10:48 424.20 424.50 424.20 424.50 0.3K
10:49 424.20 424.20 423.80 423.80 2.2K
10:52 423.80 423.80 423.80 423.80 0.3K
10:54 424.00 424.00 424.00 424.00 1.1K
10:55 423.80 423.80 423.60 423.60 0.5K
10:56 423.40 423.40 423.40 423.40 0.2K
10:58 423.80 423.80 423.80 423.80 0.1K
10:59 423.90 423.90 423.90 423.90 0.8K
11:00 423.40 423.40 423.40 423.40 0.3K
11:01 423.40 423.40 423.40 423.40 0.0K
11:04 423.40 424.20 423.40 424.20 2.6K
11:05 424.40 424.40 424.40 424.40 0.1K
11:07 424.40 424.40 424.40 424.40 0.1K
11:10 425.00 425.00 425.00 425.00 2.5K
11:13 424.80 424.80 424.80 424.80 0.0K
11:14 424.80 424.80 424.80 424.80 0.3K
11:16 424.80 424.80 424.80 424.80 0.3K
11:20 424.80 424.80 424.40 424.40 0.8K
11:25 424.60 424.60 424.60 424.60 0.2K
11:26 424.60 424.60 424.60 424.60 0.5K
11:28 424.80 424.80 424.80 424.80 0.3K
11:30 424.80 424.80 424.80 424.80 0.4K
11:31 424.80 424.80 424.80 424.80 1.3K
11:32 424.80 424.80 424.80 424.80 0.1K
11:33 424.60 424.72 424.60 424.72 1.4K
11:34 424.60 424.60 424.60 424.60 0.3K
11:38 424.60 424.80 424.60 424.80 1.7K
11:42 424.80 424.80 424.80 424.80 1.6K
11:48 424.80 424.80 424.80 424.80 0.7K
11:50 424.60 424.60 424.60 424.60 0.0K
11:51 424.60 425.20 424.60 425.20 2.4K
11:57 425.60 425.60 425.20 425.20 0.4K
12:00 425.24 425.60 425.24 425.60 1.2K
12:02 425.00 425.00 425.00 425.00 0.0K
12:03 425.00 425.00 425.00 425.00 0.3K
12:04 425.60 426.20 425.60 425.80 1.1K
12:06 425.72 425.72 425.72 425.72 1.1K
12:10 426.00 426.00 426.00 426.00 0.0K
12:11 425.60 425.60 425.60 425.60 0.1K
12:14 425.40 425.40 425.40 425.40 0.0K
12:16 425.40 425.40 425.40 425.40 0.1K
12:20 425.20 425.20 425.20 425.20 0.1K
12:22 425.40 425.40 425.40 425.40 0.0K
12:27 425.00 425.00 425.00 425.00 1.3K
12:29 425.00 425.00 425.00 425.00 0.2K
12:36 425.20 425.20 425.20 425.20 0.7K
12:39 424.80 424.80 424.80 424.80 0.0K
12:40 425.00 426.40 425.00 426.40 2.7K
12:42 426.60 426.60 426.60 426.60 1.1K
12:43 426.58 426.58 426.58 426.58 0.2K
12:46 426.40 426.40 426.40 426.40 0.6K
12:47 427.00 427.40 427.00 427.40 1.6K
12:49 427.00 427.00 426.60 426.60 0.0K
12:52 427.00 427.00 427.00 427.00 0.0K
12:53 427.00 427.00 427.00 427.00 2.0K
12:58 426.60 426.60 426.60 426.60 0.0K
13:00 427.20 427.20 427.20 427.20 0.0K
13:01 427.00 427.00 427.00 427.00 0.3K
13:05 426.40 426.40 426.40 426.40 0.7K
13:06 426.40 426.40 426.40 426.40 0.5K
13:07 426.80 427.00 426.80 427.00 1.4K
13:13 426.91 426.91 426.91 426.91 0.1K
13:14 427.60 427.60 427.60 427.60 0.1K
13:16 426.60 426.60 426.60 426.60 1.0K
13:26 427.00 427.00 427.00 427.00 1.2K
13:30 427.20 427.20 427.20 427.20 0.0K
13:33 427.40 428.00 427.40 428.00 1.1K
13:34 428.80 428.80 428.80 428.80 1.5K
13:40 429.40 429.60 429.20 429.20 0.9K
13:41 428.80 428.80 428.40 428.40 0.4K
13:45 428.20 428.20 428.20 428.20 0.2K
13:47 428.00 428.40 428.00 428.20 0.7K
13:52 427.80 427.80 427.80 427.80 23.1K
13:54 427.80 427.80 427.80 427.80 0.1K
13:58 428.20 428.20 428.20 428.20 1.1K
14:00 427.60 427.60 427.60 427.60 0.9K
14:13 427.40 427.73 427.40 427.73 0.4K
14:16 427.80 427.80 427.80 427.80 0.3K
14:17 427.40 427.40 427.40 427.40 0.6K
14:20 427.60 427.60 427.60 427.60 0.0K
14:24 427.00 427.00 426.60 426.60 0.4K
14:28 426.40 426.40 426.40 426.40 0.0K
14:30 427.00 427.00 427.00 427.00 0.0K
14:32 426.80 427.60 426.80 427.60 1.3K
14:33 427.40 427.40 427.40 427.40 0.8K
14:35 427.20 427.20 427.20 427.20 0.0K
14:38 427.51 427.51 427.51 427.51 0.1K
14:42 427.40 427.40 427.40 427.40 0.0K
14:44 428.00 428.00 428.00 428.00 1.5K
14:46 428.80 428.80 428.80 428.80 0.8K
14:47 428.60 428.60 428.60 428.60 4.0K
14:48 428.40 428.40 428.40 428.40 0.3K
14:49 428.40 428.40 428.20 428.20 0.6K
14:50 428.00 428.00 428.00 428.00 0.6K
14:53 428.40 428.40 427.80 427.80 0.9K
14:55 427.60 427.60 427.40 427.40 1.7K
14:56 427.20 427.80 427.20 427.80 1.3K
14:57 427.40 427.40 427.40 427.40 0.0K
14:59 427.40 427.40 426.91 426.91 5.0K
15:01 427.12 427.20 427.12 427.20 0.8K
15:04 427.00 427.40 427.00 427.40 0.0K
15:07 427.00 427.00 426.80 426.80 0.0K
15:09 426.60 427.60 426.60 427.60 0.0K
15:10 427.00 427.00 427.00 427.00 0.0K
15:14 426.80 427.60 426.80 427.60 0.0K
15:17 426.60 426.60 426.60 426.60 0.0K
15:18 426.80 426.80 426.80 426.80 0.0K
15:19 427.10 427.10 426.60 426.60 0.0K
15:26 426.60 426.60 426.60 426.60 0.0K
15:29 426.40 426.40 426.40 426.40 0.0K
15:31 426.39 426.39 426.39 426.39 0.8K
15:35 426.00 426.00 426.00 426.00 0.0K
15:38 426.60 426.60 426.60 426.60 0.1K
15:42 426.40 426.40 426.20 426.20 1.3K
15:43 426.12 426.12 426.12 426.12 0.4K
15:47 426.40 426.40 426.40 426.40 0.6K
15:55 426.40 426.80 426.40 426.80 4.6K
16:00 427.00 427.60 427.00 427.60 1.0K
16:01 427.60 427.80 427.60 427.80 0.8K
16:04 428.00 428.00 427.80 427.80 0.6K
16:05 428.40 428.40 428.40 428.40 0.3K
16:07 428.20 428.80 428.20 428.80 0.3K
16:10 428.40 428.40 428.40 428.40 1.2K
16:11 428.20 428.30 428.20 428.30 27.2K
16:12 428.30 428.30 428.30 428.30 5.8K
16:13 428.50 428.50 428.50 428.50 1.0K
16:15 428.80 428.80 428.80 428.80 0.5K
16:16 428.60 428.60 428.60 428.60 0.0K
16:18 428.56 428.56 428.56 428.56 2.5K
16:21 429.00 429.00 429.00 429.00 2.7K
16:22 429.20 429.20 429.20 429.20 0.3K
16:23 429.40 429.40 428.20 428.20 1.6K
16:27 428.00 428.00 428.00 428.00 0.0K
16:28 428.00 428.00 427.80 427.80 0.3K
16:29 428.20 428.20 428.00 428.20 0.7K
16:35 428.60 428.60 428.60 428.60 212.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据