OSB Group PLC

OSBO
🏛️ 英国 →
554.00
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
08:00 547.00 547.00 544.50 544.50 3.0K
08:03 545.94 545.94 544.00 544.00 5.9K
08:06 543.54 544.25 543.54 544.25 2.1K
08:08 544.50 544.50 544.50 544.50 0.6K
08:10 544.50 544.50 544.50 544.50 0.9K
08:11 545.00 545.50 545.00 545.50 1.3K
08:12 545.00 546.50 545.00 546.50 1.6K
08:13 546.50 546.50 546.50 546.50 0.0K
08:14 546.50 546.50 546.50 546.50 0.0K
08:15 546.50 546.50 546.50 546.50 0.0K
08:16 545.00 546.50 545.00 546.50 0.0K
08:19 546.50 546.50 546.50 546.50 0.1K
08:21 545.00 545.00 545.00 545.00 0.0K
08:22 546.00 546.00 546.00 546.00 5.0K
08:23 545.00 545.00 545.00 545.00 21.0K
08:24 544.50 546.00 544.50 544.50 18.0K
08:25 545.00 545.00 545.00 545.00 12.6K
08:27 545.00 545.00 545.00 545.00 0.0K
08:28 545.66 545.66 545.00 545.00 33.6K
08:29 544.50 544.50 544.50 544.50 9.9K
08:30 545.00 545.00 545.00 545.00 0.4K
08:31 544.50 544.50 544.50 544.50 0.0K
08:32 546.00 546.00 545.00 545.00 2.4K
08:33 545.00 545.00 544.00 544.00 0.0K
08:34 544.50 545.50 544.50 545.50 2.0K
08:35 545.92 545.92 545.92 545.92 0.0K
08:36 544.00 545.00 544.00 545.00 17.0K
08:37 545.50 545.50 545.00 545.00 3.6K
08:38 544.50 544.50 544.50 544.50 0.0K
08:39 546.00 546.00 546.00 546.00 0.3K
08:41 546.50 546.50 546.50 546.50 1.4K
08:42 545.75 545.75 545.75 545.75 20.0K
08:43 546.50 547.00 546.50 547.00 4.0K
08:45 547.50 547.50 547.50 547.50 0.0K
08:47 548.50 548.50 548.50 548.50 0.8K
08:49 547.50 549.00 547.50 549.00 1.4K
08:50 549.50 549.50 548.00 548.00 1.1K
08:51 549.00 549.00 549.00 549.00 0.0K
08:52 548.50 548.50 547.75 547.75 0.1K
08:54 548.50 548.50 547.50 547.50 0.7K
08:57 546.50 546.50 546.50 546.50 0.0K
09:00 546.50 547.50 546.50 547.50 0.0K
09:02 547.50 547.50 547.50 547.50 0.8K
09:03 546.50 546.50 546.50 546.50 0.2K
09:04 547.00 547.00 547.00 547.00 0.6K
09:05 547.00 547.00 547.00 547.00 0.0K
09:07 547.00 547.00 547.00 547.00 0.5K
09:10 547.00 547.00 547.00 547.00 0.2K
09:11 546.90 546.90 546.90 546.90 0.0K
09:17 547.00 547.00 547.00 547.00 1.0K
09:18 547.50 547.50 547.50 547.50 0.0K
09:23 547.50 547.50 547.50 547.50 0.0K
09:25 547.50 547.50 547.50 547.50 0.9K
09:26 547.00 547.00 547.00 547.00 0.5K
09:27 547.50 547.50 547.50 547.50 0.0K
09:31 547.00 547.00 546.50 546.50 3.5K
09:33 547.50 547.50 547.50 547.50 0.3K
09:37 548.00 548.00 548.00 548.00 0.0K
09:40 547.00 547.00 547.00 547.00 0.0K
09:41 547.00 547.00 547.00 547.00 2.2K
09:43 548.00 548.00 548.00 548.00 0.3K
09:44 547.00 547.00 547.00 547.00 4.0K
09:46 548.00 548.00 548.00 548.00 0.0K
09:48 548.00 548.00 548.00 548.00 0.0K
09:52 549.00 549.00 549.00 549.00 0.1K
09:55 548.00 548.00 548.00 548.00 0.0K
09:58 549.00 549.00 549.00 549.00 1.5K
09:59 548.50 548.50 548.00 548.00 0.3K
10:00 548.54 548.54 548.54 548.54 4.4K
10:01 549.50 549.50 549.50 549.50 0.0K
10:03 548.60 548.60 548.50 548.50 5.5K
10:04 549.00 549.00 549.00 549.00 0.5K
10:06 548.50 548.50 548.50 548.50 0.0K
10:07 548.50 548.50 548.50 548.50 0.0K
10:10 548.50 548.50 548.50 548.50 0.3K
10:11 548.50 548.50 548.50 548.50 0.3K
10:14 549.00 549.00 549.00 549.00 0.0K
10:17 549.00 549.00 548.00 548.00 0.1K
10:18 549.50 549.50 549.00 549.00 0.1K
10:20 549.50 549.50 549.50 549.50 0.9K
10:25 549.50 549.50 549.00 549.00 2.1K
10:27 549.50 550.00 549.00 550.00 0.5K
10:28 550.00 550.00 549.50 549.50 3.0K
10:37 549.50 549.50 549.50 549.50 0.0K
10:38 549.50 549.50 549.50 549.50 0.0K
10:40 548.50 548.50 548.50 548.50 0.0K
10:42 548.50 548.50 548.50 548.50 0.0K
10:43 550.00 550.00 550.00 550.00 0.0K
10:44 548.50 548.50 548.50 548.50 1.3K
10:45 550.00 550.00 550.00 550.00 0.0K
10:46 548.50 549.10 548.50 548.50 10.0K
10:47 549.50 549.50 549.50 549.50 0.3K
10:48 549.50 550.00 549.50 550.00 0.1K
10:49 549.00 549.00 549.00 549.00 0.0K
10:50 549.00 549.00 549.00 549.00 0.0K
10:51 549.50 549.50 549.50 549.50 0.2K
10:54 550.00 550.00 550.00 550.00 0.0K
10:55 549.50 549.50 549.50 549.50 0.0K
10:56 549.50 549.50 549.50 549.50 0.0K
10:58 550.00 550.00 550.00 550.00 0.0K
11:02 549.50 549.50 549.50 549.50 0.4K
11:03 549.50 549.50 549.50 549.50 0.4K
11:04 549.50 550.00 549.00 550.00 1.9K
11:06 550.00 550.00 550.00 550.00 13.0K
11:08 550.50 550.50 550.50 550.50 0.9K
11:10 550.60 550.60 550.60 550.60 5.0K
11:11 550.75 550.75 550.75 550.75 2.2K
11:13 550.50 550.50 550.50 550.50 1.7K
11:14 550.50 551.00 550.50 551.00 2.2K
11:16 550.50 551.00 550.50 551.00 2.0K
11:18 551.00 552.00 551.00 552.00 0.3K
11:22 550.50 550.50 550.50 550.50 0.0K
11:23 550.50 550.50 550.50 550.50 1.6K
11:26 550.50 550.50 550.50 550.50 0.1K
11:28 551.00 551.50 551.00 551.50 2.4K
11:29 551.50 551.50 551.00 551.50 0.9K
11:31 550.59 550.59 550.59 550.59 0.2K
11:33 551.50 551.50 551.50 551.50 0.0K
11:36 550.50 550.50 550.50 550.50 0.0K
11:37 551.50 551.50 551.50 551.50 0.0K
11:40 551.50 551.50 551.50 551.50 0.0K
11:46 550.50 550.50 550.50 550.50 0.0K
11:52 550.90 550.90 550.90 550.90 0.2K
11:55 550.90 550.90 550.90 550.90 0.5K
11:57 550.50 550.50 550.50 550.50 0.0K
11:59 550.50 550.50 550.50 550.50 0.0K
12:01 551.00 551.00 551.00 551.00 0.0K
12:02 550.50 550.50 550.50 550.50 0.9K
12:03 550.40 550.40 550.40 550.40 0.0K
12:04 550.00 550.00 549.50 549.50 1.5K
12:07 549.00 549.00 549.00 549.00 0.0K
12:09 550.00 550.50 550.00 550.50 1.5K
12:14 550.20 550.20 550.20 550.20 0.4K
12:16 551.00 551.00 551.00 551.00 0.0K
12:17 550.00 550.40 550.00 550.40 1.1K
12:19 550.00 550.00 550.00 550.00 0.0K
12:20 550.50 550.50 550.50 550.50 1.8K
12:21 551.00 551.00 551.00 551.00 0.2K
12:22 550.00 550.00 550.00 550.00 1.0K
12:23 550.00 550.00 550.00 550.00 0.0K
12:24 550.00 550.00 550.00 550.00 0.0K
12:26 550.50 550.50 550.50 550.50 2.8K
12:27 551.00 551.00 551.00 551.00 1.8K
12:29 551.50 551.50 551.50 551.50 0.7K
12:30 552.00 552.00 552.00 552.00 0.0K
12:31 551.50 551.50 551.50 551.50 0.3K
12:32 551.50 551.50 551.50 551.50 0.0K
12:34 551.50 551.50 551.50 551.50 0.0K
12:36 551.50 551.50 551.50 551.50 0.2K
12:37 551.00 551.00 551.00 551.00 0.0K
12:40 551.00 551.50 551.00 551.50 0.0K
12:41 551.00 551.00 551.00 551.00 0.0K
12:42 551.00 551.50 550.50 550.50 0.8K
12:46 550.50 550.50 550.50 550.50 0.0K
12:49 551.50 551.50 551.50 551.50 0.7K
12:50 551.50 551.50 551.50 551.50 0.0K
12:52 551.50 551.50 551.00 551.00 0.5K
12:53 550.50 550.50 550.50 550.50 0.0K
12:54 551.50 551.50 551.50 551.50 0.0K
12:56 551.50 551.50 551.50 551.50 3.0K
12:59 551.50 551.50 551.00 551.00 0.8K
13:03 552.00 552.00 552.00 552.00 0.0K
13:05 551.50 551.50 551.50 551.50 0.0K
13:07 552.50 552.50 552.50 552.50 0.0K
13:08 552.50 552.50 552.50 552.50 0.0K
13:09 551.50 552.00 551.50 552.00 0.9K
13:10 552.50 552.50 552.50 552.50 0.2K
13:11 552.50 552.50 552.50 552.50 0.6K
13:12 553.00 553.00 553.00 553.00 0.0K
13:13 552.00 553.50 552.00 553.50 0.1K
13:19 553.50 554.50 553.50 554.50 0.6K
13:20 553.00 553.50 553.00 553.50 0.0K
13:21 554.50 554.50 554.50 554.50 0.2K
13:22 554.50 554.50 554.50 554.50 6.8K
13:26 554.50 554.50 554.50 554.50 0.1K
13:28 554.70 554.70 554.70 554.70 1.3K
13:30 555.00 555.00 555.00 555.00 0.0K
13:33 547.00 547.00 547.00 547.00 163.2K
13:34 547.00 547.00 547.00 547.00 163.2K
13:37 554.50 554.50 554.50 554.50 2.3K
13:38 554.50 554.50 554.50 554.50 0.4K
13:40 555.00 555.00 555.00 555.00 0.0K
13:41 554.50 554.50 554.50 554.50 0.6K
13:45 555.00 555.00 555.00 555.00 0.0K
13:46 554.20 555.00 554.20 555.00 3.3K
13:48 554.20 554.20 554.20 554.20 0.5K
13:56 554.50 554.50 554.50 554.50 2.8K
13:57 553.50 553.50 553.50 553.50 5.4K
13:58 553.71 553.71 553.71 553.71 0.2K
13:59 553.00 553.00 553.00 553.00 0.0K
14:00 554.00 554.00 554.00 554.00 0.0K
14:01 553.50 553.50 553.50 553.50 0.0K
14:03 554.00 554.00 554.00 554.00 4.1K
14:09 555.20 555.50 555.00 555.00 12.7K
14:10 553.80 553.80 553.80 553.80 10.0K
14:11 556.00 556.50 556.00 556.00 1.4K
14:14 557.00 557.00 557.00 557.00 0.0K
14:15 557.00 557.00 557.00 557.00 0.9K
14:18 556.50 556.50 556.50 556.50 0.6K
14:19 556.20 556.20 556.20 556.20 0.0K
14:20 556.50 556.50 556.50 556.50 2.5K
14:21 556.50 556.50 556.50 556.50 0.5K
14:23 557.00 557.00 557.00 557.00 2.8K
14:24 557.00 557.00 557.00 557.00 0.1K
14:25 558.00 558.00 558.00 558.00 0.0K
14:28 557.00 557.00 557.00 557.00 0.0K
14:30 557.50 558.00 557.50 558.00 2.6K
14:33 558.50 558.50 558.50 558.50 0.3K
14:35 557.70 558.00 557.70 558.00 6.3K
14:36 558.50 558.50 558.50 558.50 0.0K
14:37 558.50 558.50 558.00 558.00 1.0K
14:38 559.00 559.00 559.00 559.00 0.0K
14:39 558.50 558.50 558.50 558.50 2.4K
14:40 559.00 559.00 559.00 559.00 0.6K
14:41 558.70 558.70 558.70 558.70 0.1K
14:42 559.00 559.00 559.00 559.00 0.0K
14:43 559.00 559.00 559.00 559.00 0.0K
14:45 559.00 559.00 559.00 559.00 0.0K
14:47 558.50 558.50 558.50 558.50 0.0K
14:48 559.00 559.00 558.50 558.50 1.8K
14:49 559.50 559.50 559.50 559.50 0.0K
14:50 559.50 559.50 559.50 559.50 0.0K
14:51 558.90 558.90 558.90 558.90 0.0K
14:52 558.50 559.00 558.50 558.50 43.0K
14:53 558.00 558.00 558.00 558.00 0.0K
14:54 558.29 558.29 558.29 558.29 6.9K
14:57 558.00 558.00 558.00 558.00 0.5K
14:58 558.00 558.00 558.00 558.00 0.2K
14:59 558.00 558.00 558.00 558.00 0.5K
15:00 558.00 558.00 557.50 557.50 2.1K
15:02 557.50 557.50 557.50 557.50 1.6K
15:03 558.00 558.00 558.00 558.00 1.3K
15:05 558.50 558.50 558.50 558.50 0.0K
15:06 558.10 558.10 558.00 558.00 6.7K
15:07 558.00 558.00 558.00 558.00 0.4K
15:10 558.00 558.00 558.00 558.00 0.7K
15:11 558.50 559.00 558.50 559.00 1.9K
15:12 559.00 559.25 559.00 559.00 3.4K
15:13 559.00 559.00 559.00 559.00 0.3K
15:14 558.90 558.90 558.90 558.90 1.1K
15:16 559.00 559.50 559.00 559.50 4.8K
15:17 559.16 559.25 559.16 559.25 0.0K
15:18 559.50 559.50 559.50 559.50 0.5K
15:19 559.40 559.40 559.40 559.40 0.0K
15:20 559.00 559.09 559.00 559.09 0.7K
15:23 559.00 559.50 559.00 559.50 1.7K
15:24 559.50 559.50 559.50 559.50 1.4K
15:26 559.50 559.50 559.50 559.50 0.0K
15:27 559.50 559.50 559.50 559.50 0.2K
15:29 559.40 559.40 558.50 559.00 18.9K
15:30 559.50 559.50 559.50 559.50 1.0K
15:31 559.50 559.50 559.50 559.50 0.1K
15:32 560.00 560.00 559.50 559.50 0.7K
15:34 559.50 559.50 559.50 559.50 0.8K
15:35 560.00 560.00 559.50 560.00 6.1K
15:37 560.00 560.00 560.00 560.00 0.6K
15:38 560.00 560.00 560.00 560.00 0.9K
15:40 560.00 561.00 560.00 560.50 16.5K
15:41 562.50 563.00 562.50 563.00 15.7K
15:42 562.50 563.00 562.50 563.00 4.2K
15:43 563.50 563.50 562.50 563.00 2.7K
15:45 563.00 563.00 563.00 563.00 0.0K
15:46 562.70 563.50 562.50 562.70 3.3K
15:49 563.00 563.00 563.00 563.00 0.0K
15:50 563.42 564.50 563.42 563.50 3.7K
15:51 563.50 563.50 563.50 563.50 3.2K
15:53 563.50 563.50 563.50 563.50 1.2K
15:54 563.00 563.00 563.00 563.00 0.0K
15:55 563.65 563.65 563.65 563.65 0.0K
15:56 563.41 564.00 563.41 564.00 6.2K
15:57 563.40 563.50 563.40 563.50 0.3K
15:58 564.00 564.00 564.00 564.00 0.4K
16:00 563.00 563.50 563.00 563.50 2.9K
16:02 563.00 563.00 563.00 563.00 1.4K
16:03 562.50 562.50 562.50 562.50 0.1K
16:04 563.50 563.50 563.50 563.50 1.0K
16:05 563.50 563.50 563.50 563.50 2.9K
16:07 563.50 563.50 563.50 563.50 0.5K
16:09 563.00 564.50 563.00 564.38 6.9K
16:10 564.00 564.00 564.00 564.00 4.2K
16:11 563.50 563.50 563.50 563.50 1.8K
16:14 563.50 563.50 563.50 563.50 0.7K
16:15 563.00 563.00 562.50 562.50 14.4K
16:16 562.50 562.50 562.00 562.00 3.7K
16:17 562.25 562.25 562.25 562.25 1.8K
16:18 562.00 562.50 562.00 562.50 1.4K
16:20 563.00 563.00 563.00 563.00 0.7K
16:21 563.00 563.00 563.00 563.00 0.5K
16:22 563.50 563.50 563.00 563.00 2.7K
16:23 563.00 563.50 563.00 563.50 0.6K
16:25 564.00 564.00 563.50 563.50 1.3K
16:26 563.50 564.50 563.50 564.50 0.5K
16:27 563.50 563.50 563.00 563.00 14.5K
16:28 563.00 564.00 563.00 564.00 1.4K
16:29 563.50 564.50 563.00 563.00 0.8K
16:35 564.00 564.00 564.00 564.00 506.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据