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
08:00 548.50 552.20 548.50 552.20 0.9K
08:01 552.50 554.00 552.50 554.00 1.4K
08:02 555.00 555.00 555.00 555.00 0.0K
08:05 554.00 554.00 553.00 553.00 2.1K
08:08 553.50 553.50 553.50 553.50 1.5K
08:09 553.50 553.50 553.50 553.50 0.7K
08:10 553.50 553.50 553.50 553.50 0.0K
08:16 553.00 553.00 553.00 553.00 1.8K
08:17 552.50 553.50 552.50 553.50 1.2K
08:19 552.50 552.50 552.50 552.50 0.0K
08:20 552.50 552.50 552.50 552.50 0.0K
08:21 552.50 552.50 552.50 552.50 0.0K
08:22 552.50 552.50 552.50 552.50 0.0K
08:23 552.50 552.50 552.50 552.50 0.0K
08:24 552.50 552.50 552.50 552.50 0.0K
08:25 552.50 552.50 552.50 552.50 0.0K
08:27 552.50 552.50 552.50 552.50 0.5K
08:28 552.00 552.00 552.00 552.00 0.0K
08:30 552.50 553.00 552.50 553.00 2.0K
08:34 553.00 553.00 553.00 553.00 0.0K
08:35 553.00 553.00 553.00 553.00 0.0K
08:36 553.00 553.50 553.00 553.50 1.3K
08:39 554.00 554.00 554.00 554.00 0.6K
08:41 554.00 554.00 554.00 554.00 0.0K
08:42 554.00 554.00 554.00 554.00 0.0K
08:44 554.00 554.50 554.00 554.50 1.3K
08:49 555.00 555.00 555.00 555.00 1.6K
08:51 554.00 554.00 554.00 554.00 0.0K
08:53 554.50 554.50 554.50 554.50 0.0K
08:55 554.50 554.50 554.50 554.50 0.0K
08:56 553.00 553.00 553.00 553.00 14.7K
08:58 553.00 553.00 553.00 553.00 1.3K
08:59 552.50 553.00 552.50 553.00 0.3K
09:00 552.00 552.00 552.00 552.00 0.0K
09:02 552.00 552.50 552.00 552.50 0.6K
09:03 552.00 552.50 552.00 552.50 1.0K
09:05 552.50 552.50 552.50 552.50 0.0K
09:06 552.00 552.00 552.00 552.00 0.0K
09:07 552.00 552.50 552.00 552.00 1.6K
09:08 551.75 551.75 551.50 551.50 0.2K
09:09 551.50 551.50 551.00 551.00 1.0K
09:10 551.50 551.50 551.50 551.50 0.1K
09:11 551.50 551.50 551.50 551.50 0.0K
09:12 551.50 551.50 551.50 551.50 0.2K
09:13 552.50 552.50 552.50 552.50 0.0K
09:14 552.00 552.00 551.50 551.50 0.5K
09:15 551.50 551.50 551.50 551.50 0.0K
09:18 552.50 552.50 552.50 552.50 0.0K
09:20 552.50 552.50 551.50 551.50 0.0K
09:24 552.50 552.50 552.50 552.50 0.0K
09:27 552.50 552.50 552.50 552.50 0.0K
09:30 552.50 552.50 552.50 552.50 0.0K
09:35 552.00 552.00 552.00 552.00 0.2K
09:39 552.50 552.50 552.50 552.50 0.0K
09:42 551.50 551.50 551.50 551.50 0.0K
09:43 552.00 552.00 552.00 552.00 1.2K
09:44 552.50 552.50 552.50 552.50 0.0K
09:48 551.50 551.50 551.50 551.50 0.0K
09:50 552.50 552.50 552.50 552.50 0.0K
09:51 551.50 551.50 551.50 551.50 0.0K
09:54 552.50 552.50 552.50 552.50 0.0K
09:56 552.00 552.00 552.00 552.00 0.3K
10:00 552.50 552.50 552.50 552.50 0.0K
10:02 552.50 552.50 552.50 552.50 0.0K
10:03 552.25 552.25 552.25 552.25 0.9K
10:04 552.50 552.50 552.50 552.50 0.0K
10:07 552.50 552.50 552.50 552.50 1.4K
10:13 553.00 553.00 553.00 553.00 0.0K
10:14 553.00 553.00 553.00 553.00 0.0K
10:16 552.50 552.50 552.50 552.50 0.1K
10:18 553.00 553.00 553.00 553.00 0.0K
10:22 553.00 553.00 553.00 553.00 0.0K
10:25 552.00 553.00 552.00 553.00 2.2K
10:27 552.50 552.50 552.50 552.50 3.7K
10:28 552.50 552.50 552.50 552.50 0.0K
10:29 552.25 552.25 552.25 552.25 0.2K
10:30 552.50 552.50 552.50 552.50 0.9K
10:36 552.50 552.50 552.50 552.50 0.5K
10:37 552.50 552.50 552.50 552.50 0.3K
10:39 553.00 553.00 553.00 553.00 0.0K
10:43 552.50 552.50 552.50 552.50 0.3K
10:44 552.00 552.00 552.00 552.00 0.4K
10:45 552.50 552.50 552.50 552.50 0.6K
10:49 553.00 553.00 553.00 553.00 0.1K
10:55 554.00 554.00 554.00 554.00 0.0K
10:58 554.00 554.00 554.00 554.00 0.0K
11:00 554.00 554.00 554.00 554.00 0.0K
11:01 554.00 554.00 554.00 554.00 0.0K
11:08 553.00 553.00 553.00 553.00 0.2K
11:09 553.00 553.00 553.00 553.00 3.2K
11:11 552.50 552.50 552.50 552.50 1.3K
11:13 552.60 552.60 552.60 552.60 0.7K
11:19 553.00 553.00 553.00 553.00 0.8K
11:21 552.50 552.50 552.50 552.50 0.9K
11:25 553.00 553.00 553.00 553.00 0.4K
11:29 552.50 552.50 552.50 552.50 0.0K
11:30 552.25 552.25 552.25 552.25 0.3K
11:35 552.50 552.50 552.50 552.50 0.0K
11:36 552.50 552.50 552.50 552.50 0.8K
11:37 553.00 553.00 553.00 553.00 0.0K
11:39 552.50 553.00 552.50 553.00 0.2K
11:42 552.50 552.50 552.50 552.50 0.2K
11:43 552.00 552.00 552.00 552.00 0.1K
11:45 552.50 552.50 552.50 552.50 0.3K
11:46 552.50 552.50 552.50 552.50 0.0K
11:48 552.50 552.50 552.50 552.50 0.2K
11:49 552.50 552.50 552.50 552.50 0.0K
11:50 552.50 552.50 552.50 552.50 0.1K
11:51 552.50 552.50 552.50 552.50 0.2K
11:53 552.00 552.00 552.00 552.00 0.0K
11:54 552.50 552.50 552.50 552.50 0.5K
11:57 553.00 553.00 553.00 553.00 0.6K
12:01 552.50 552.50 552.50 552.50 0.0K
12:02 553.00 553.00 553.00 553.00 0.6K
12:04 553.50 553.50 553.00 553.00 0.0K
12:07 553.50 553.50 553.50 553.50 0.9K
12:10 554.50 554.50 554.50 554.50 0.0K
12:14 554.00 554.50 554.00 554.50 0.4K
12:20 554.00 554.00 554.00 554.00 0.5K
12:23 554.50 554.50 554.50 554.50 0.0K
12:25 554.50 554.50 554.50 554.50 0.0K
12:26 553.50 553.50 553.50 553.50 0.5K
12:27 554.00 554.00 554.00 554.00 4.3K
12:29 554.50 555.00 554.50 555.00 0.3K
12:30 555.00 555.00 555.00 555.00 1.8K
12:31 555.00 555.00 555.00 555.00 0.7K
12:37 554.50 554.50 554.50 554.50 0.0K
12:38 554.50 556.00 554.00 554.00 1.0K
12:39 554.00 554.00 554.00 554.00 0.1K
12:40 554.00 555.00 554.00 555.00 0.2K
12:42 555.00 555.00 555.00 555.00 0.0K
12:43 554.00 554.00 554.00 554.00 0.0K
12:49 555.00 555.00 555.00 555.00 0.0K
12:52 555.00 555.00 555.00 555.00 0.0K
12:59 554.00 554.00 554.00 554.00 0.0K
13:02 554.00 554.00 554.00 554.00 0.0K
13:05 554.00 555.00 554.00 555.00 0.5K
13:12 555.50 555.50 555.50 555.50 0.0K
13:16 555.00 555.50 555.00 555.50 1.2K
13:20 556.00 556.00 556.00 556.00 0.0K
13:23 555.00 555.00 555.00 555.00 0.0K
13:24 555.00 555.00 555.00 555.00 1.3K
13:26 556.00 556.00 556.00 556.00 0.0K
13:28 555.00 555.00 555.00 555.00 0.0K
13:31 556.00 556.00 556.00 556.00 0.0K
13:32 555.50 555.50 555.50 555.50 0.3K
13:33 555.50 555.50 555.50 555.50 0.4K
13:35 556.00 556.00 556.00 556.00 0.0K
13:40 556.00 556.00 556.00 556.00 0.3K
13:41 556.50 556.50 556.50 556.50 3.0K
13:44 556.00 556.00 556.00 556.00 0.0K
13:46 556.00 556.00 556.00 556.00 0.0K
13:47 557.00 557.00 557.00 557.00 0.0K
13:48 557.00 557.00 557.00 557.00 0.0K
13:50 557.00 557.00 557.00 557.00 0.0K
13:55 556.50 556.50 556.50 556.50 0.1K
13:57 556.00 556.00 556.00 556.00 0.0K
13:59 556.00 556.00 556.00 556.00 0.0K
14:00 556.50 556.50 556.50 556.50 0.0K
14:10 556.50 556.50 556.50 556.50 0.0K
14:11 555.50 555.50 555.50 555.50 2.5K
14:12 555.50 555.50 555.50 555.50 0.5K
14:13 555.50 555.50 555.50 555.50 0.0K
14:14 555.50 555.50 555.50 555.50 0.5K
14:15 555.50 555.50 555.50 555.50 0.8K
14:16 555.50 555.50 555.50 555.50 1.1K
14:19 556.00 556.00 556.00 556.00 2.9K
14:20 555.50 555.50 555.50 555.50 0.0K
14:23 555.50 556.00 555.50 556.00 0.4K
14:24 556.50 557.00 556.50 557.00 0.0K
14:25 556.50 556.50 556.50 556.50 0.0K
14:26 556.50 556.50 556.50 556.50 0.0K
14:29 556.50 556.50 556.50 556.50 0.0K
14:30 556.50 558.00 556.50 558.00 1.0K
14:31 558.00 558.00 558.00 558.00 0.0K
14:32 558.00 558.00 558.00 558.00 0.0K
14:33 557.00 557.50 557.00 557.50 4.3K
14:34 557.50 557.50 557.50 557.50 0.0K
14:35 557.50 557.50 557.50 557.50 0.3K
14:36 556.50 556.50 556.50 556.50 0.1K
14:37 556.00 556.00 556.00 556.00 0.0K
14:43 557.00 557.00 556.00 556.00 0.0K
14:44 556.00 557.00 556.00 557.00 0.0K
14:45 557.00 557.00 557.00 557.00 0.0K
14:50 557.00 557.00 557.00 557.00 0.0K
14:53 557.00 557.00 557.00 557.00 0.0K
14:54 557.00 557.00 557.00 557.00 0.0K
14:55 556.00 557.00 556.00 557.00 0.6K
14:59 557.00 557.00 557.00 557.00 0.0K
15:00 557.00 557.50 556.50 556.50 0.3K
15:02 557.50 557.50 557.50 557.50 0.0K
15:03 557.50 557.50 557.50 557.50 0.0K
15:04 556.50 556.50 556.50 556.50 0.0K
15:07 556.00 556.00 556.00 556.00 0.1K
15:08 556.00 556.00 555.00 555.00 0.5K
15:09 556.00 556.00 555.50 555.50 0.1K
15:11 555.00 555.00 555.00 555.00 0.0K
15:12 556.00 556.00 556.00 556.00 0.0K
15:13 555.48 555.48 555.48 555.48 0.5K
15:14 555.50 555.50 555.50 555.50 0.0K
15:15 556.00 556.00 556.00 556.00 0.0K
15:16 555.50 555.50 555.50 555.50 0.1K
15:17 555.50 555.50 555.50 555.50 0.0K
15:18 555.00 555.00 555.00 555.00 0.0K
15:23 555.00 555.00 555.00 555.00 0.0K
15:25 555.00 555.00 555.00 555.00 1.3K
15:29 551.50 552.50 551.50 552.50 20.0K
15:30 553.00 553.00 552.50 552.50 1.3K
15:32 553.00 553.00 553.00 553.00 0.0K
15:33 553.00 553.00 552.50 552.50 0.0K
15:34 552.50 552.50 552.00 552.50 0.8K
15:35 552.00 552.00 552.00 552.00 0.6K
15:36 551.50 551.50 551.50 551.50 0.5K
15:39 552.00 552.50 552.00 552.50 1.3K
15:44 552.50 552.50 552.50 552.50 0.0K
15:45 551.50 552.50 551.50 552.50 0.0K
15:46 552.50 552.50 552.50 552.50 0.0K
15:47 551.50 551.50 551.00 551.00 1.1K
15:49 551.50 551.50 551.50 551.50 1.7K
15:50 551.50 551.50 551.50 551.50 0.2K
15:51 552.00 552.00 552.00 552.00 0.0K
15:55 551.25 552.00 551.25 552.00 0.3K
15:56 552.00 552.00 552.00 552.00 0.3K
15:57 551.00 552.00 551.00 552.00 0.6K
15:58 552.00 552.00 552.00 552.00 0.1K
15:59 552.00 552.00 550.50 550.50 3.8K
16:00 550.50 550.50 550.50 550.50 0.1K
16:01 551.00 551.00 551.00 551.00 0.0K
16:03 551.00 551.00 551.00 551.00 0.7K
16:04 550.50 550.50 550.50 550.50 0.0K
16:06 551.40 551.40 551.40 551.40 0.5K
16:07 550.50 551.50 550.50 551.00 2.4K
16:09 552.00 552.50 552.00 552.50 4.7K
16:10 552.50 552.50 552.00 552.00 1.9K
16:15 552.00 552.00 552.00 552.00 0.5K
16:16 552.50 552.50 552.50 552.50 0.0K
16:18 551.50 551.50 551.50 551.50 0.0K
16:19 552.50 553.00 552.50 553.00 3.4K
16:20 553.00 553.00 553.00 553.00 0.8K
16:23 552.50 553.50 552.50 553.50 0.3K
16:24 554.00 554.00 554.00 554.00 0.0K
16:25 553.50 553.50 553.50 553.50 0.0K
16:28 554.00 554.00 553.00 553.00 0.0K
16:35 554.00 554.00 554.00 554.00 190.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据