Pets at Home Group PLC

PETSP
🏛️ 英国 →
203.20
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
08:00 193.00 194.59 193.00 193.00 17.6K
08:01 193.13 194.50 193.13 194.02 22.5K
08:02 193.89 194.50 193.89 194.50 4.3K
08:03 194.80 196.08 194.77 196.08 19.4K
08:04 196.08 196.08 195.60 195.60 1.9K
08:05 196.00 196.00 195.38 195.38 0.3K
08:06 196.17 196.50 195.40 195.40 36.6K
08:07 195.38 195.38 195.38 195.38 0.8K
08:09 194.92 195.20 194.50 194.92 2.4K
08:10 193.80 194.08 193.80 194.08 5.2K
08:11 194.50 194.50 194.30 194.30 14.9K
08:12 194.00 194.00 193.80 193.80 1.2K
08:13 193.76 194.30 193.76 194.30 1.1K
08:14 193.95 193.95 193.95 193.95 1.1K
08:15 193.78 193.78 193.78 193.78 0.2K
08:16 194.52 194.52 194.52 194.52 0.1K
08:17 194.51 194.51 194.51 194.51 2.8K
08:18 194.40 194.80 194.40 194.80 3.0K
08:20 194.72 194.72 194.72 194.72 0.3K
08:21 194.80 194.80 194.80 194.80 0.7K
08:22 194.80 196.07 194.80 196.07 27.8K
08:23 196.00 196.16 195.49 196.16 19.7K
08:24 195.10 195.10 195.10 195.10 0.5K
08:26 195.70 195.70 195.70 195.70 0.0K
08:27 195.70 195.70 195.70 195.70 0.1K
08:28 195.90 195.90 195.90 195.90 1.3K
08:29 195.90 195.90 195.90 195.90 0.3K
08:30 195.20 196.00 195.20 195.54 10.6K
08:31 195.10 195.10 195.10 195.10 0.0K
08:32 195.90 195.90 195.90 195.90 2.1K
08:33 195.80 195.80 195.20 195.80 1.2K
08:34 195.60 195.60 195.28 195.28 1.6K
08:35 195.55 195.55 195.10 195.10 0.1K
08:36 195.25 195.60 195.20 195.20 28.1K
08:37 195.40 195.80 195.18 195.80 1.5K
08:41 195.90 195.90 195.80 195.80 1.5K
08:43 196.50 196.50 196.11 196.11 2.1K
08:44 196.50 196.50 196.50 196.50 0.5K
08:45 196.40 197.00 196.40 197.00 1.0K
08:47 196.50 196.50 196.50 196.50 0.0K
08:48 197.01 197.01 197.01 197.01 2.5K
08:49 197.09 197.09 196.90 196.90 1.3K
08:50 197.60 197.60 197.60 197.60 0.3K
08:51 197.53 197.60 197.53 197.60 0.1K
08:52 197.53 197.53 196.20 196.40 11.0K
08:53 196.30 196.41 196.30 196.41 2.9K
08:54 196.60 196.60 196.60 196.60 0.3K
08:55 196.36 196.60 196.36 196.60 0.2K
08:57 196.60 196.60 196.60 196.60 0.0K
08:59 196.56 196.56 196.56 196.56 0.0K
09:00 196.60 196.60 196.60 196.60 0.0K
09:01 196.60 196.90 196.60 196.90 2.7K
09:02 196.60 196.60 196.60 196.60 0.2K
09:04 196.80 196.80 196.80 196.80 0.0K
09:05 196.50 196.70 196.50 196.70 1.4K
09:06 196.20 196.20 196.00 196.13 5.1K
09:07 196.30 196.30 196.30 196.30 8.8K
09:09 196.00 196.00 196.00 196.00 1.7K
09:10 196.80 196.80 196.70 196.70 0.2K
09:11 196.60 196.60 195.70 196.10 15.4K
09:12 196.34 196.34 196.20 196.20 2.7K
09:13 196.27 196.80 196.27 196.80 12.8K
09:14 196.70 196.70 196.70 196.70 0.0K
09:15 196.40 196.70 196.40 196.60 1.3K
09:16 196.52 196.52 196.52 196.52 0.0K
09:17 196.90 196.90 196.90 196.90 0.1K
09:18 196.76 196.90 196.50 196.50 7.0K
09:19 196.90 196.90 196.90 196.90 0.5K
09:20 197.37 197.37 197.37 197.37 12.1K
09:21 197.50 197.50 196.90 196.90 0.2K
09:22 197.20 197.73 197.10 197.73 7.8K
09:23 197.00 197.31 197.00 197.31 4.7K
09:24 197.60 197.60 197.60 197.60 0.0K
09:25 197.00 197.00 196.60 196.60 4.7K
09:27 196.50 196.50 196.35 196.35 1.5K
09:28 196.35 196.50 196.35 196.50 0.6K
09:29 196.50 196.50 196.50 196.50 4.1K
09:30 196.30 196.30 196.30 196.30 0.1K
09:31 196.29 196.29 195.50 195.50 9.1K
09:32 195.20 195.20 195.20 195.20 10.0K
09:33 195.40 196.10 195.40 196.10 3.6K
09:34 196.10 196.40 195.90 196.40 22.4K
09:35 195.90 195.90 195.90 195.90 0.0K
09:37 196.40 196.40 196.10 196.10 1.3K
09:38 196.20 196.20 196.20 196.20 2.6K
09:39 196.10 196.22 196.10 196.22 0.3K
09:41 196.58 196.58 196.32 196.32 4.7K
09:42 196.20 196.20 195.86 195.86 6.3K
09:43 195.81 196.05 195.81 196.05 0.5K
09:44 196.00 196.00 195.66 195.66 2.1K
09:45 195.71 195.71 195.71 195.71 0.3K
09:46 196.00 196.00 196.00 196.00 0.0K
09:47 195.71 195.90 195.71 195.90 1.0K
09:48 195.90 195.90 195.90 195.90 0.0K
09:49 195.48 195.48 195.40 195.40 3.2K
09:50 195.70 195.70 195.70 195.70 0.7K
09:51 195.50 195.50 195.50 195.50 0.0K
09:53 195.50 195.76 195.50 195.76 2.6K
09:54 196.10 196.10 196.10 196.10 0.0K
09:56 196.20 196.20 196.20 196.20 0.0K
09:58 196.00 196.00 195.76 195.76 0.3K
09:59 195.76 195.76 195.50 195.50 2.3K
10:00 195.90 195.90 195.90 195.90 0.1K
10:01 195.50 195.50 195.50 195.50 0.1K
10:02 195.50 195.50 195.50 195.50 0.1K
10:03 195.70 195.70 195.70 195.70 1.6K
10:04 195.80 195.80 195.80 195.80 0.1K
10:05 195.20 195.20 195.20 195.20 0.0K
10:06 195.60 195.60 195.20 195.60 0.1K
10:07 195.55 195.55 195.55 195.55 0.1K
10:08 195.50 195.60 195.40 195.40 1.1K
10:09 195.40 195.40 194.90 194.90 3.4K
10:15 195.40 195.70 195.40 195.70 258.4K
10:16 195.91 195.91 195.78 195.78 11.3K
10:17 195.90 195.90 195.78 195.78 0.6K
10:18 195.90 195.90 195.90 195.90 1.9K
10:19 195.70 195.80 195.70 195.80 4.7K
10:20 195.90 195.90 195.06 195.06 5.7K
10:22 194.80 194.80 194.80 194.80 0.8K
10:23 194.98 194.98 194.98 194.98 1.7K
10:24 194.80 195.00 194.80 195.00 5.1K
10:25 194.90 194.90 194.80 194.80 0.0K
10:28 194.70 194.70 194.20 194.20 4.6K
10:29 194.50 194.70 194.50 194.70 14.2K
10:30 194.80 194.80 194.80 194.80 1.3K
10:31 194.60 194.60 194.40 194.40 1.4K
10:32 194.40 194.40 194.40 194.40 0.4K
10:33 194.40 194.40 194.40 194.40 1.9K
10:34 194.46 194.80 194.46 194.80 3.3K
10:35 194.77 194.77 194.77 194.77 2.6K
10:37 194.95 194.95 194.80 194.80 1.1K
10:38 194.56 194.56 194.56 194.56 0.1K
10:41 194.56 194.56 194.56 194.56 0.8K
10:42 194.80 194.80 194.56 194.56 0.9K
10:43 194.80 194.80 194.80 194.80 0.0K
10:44 194.40 194.40 194.20 194.20 1.0K
10:45 194.50 194.50 194.20 194.30 5.8K
10:46 194.30 194.30 194.30 194.30 0.0K
10:47 194.20 194.20 194.20 194.20 5.3K
10:48 195.40 195.40 195.40 195.40 0.0K
10:49 195.40 195.40 195.40 195.40 0.4K
10:51 194.90 194.90 194.90 194.90 0.1K
10:53 195.40 195.40 195.40 195.40 0.0K
10:56 195.10 195.10 195.00 195.00 1.7K
10:57 195.20 195.20 195.20 195.20 0.6K
10:59 194.90 194.90 194.80 194.80 2.2K
11:00 195.70 195.70 195.70 195.70 1.7K
11:01 195.50 195.50 195.26 195.26 0.8K
11:03 195.36 195.61 195.36 195.61 2.2K
11:04 195.60 195.60 195.60 195.60 2.0K
11:05 195.60 195.60 195.60 195.60 0.8K
11:06 195.90 195.90 195.90 195.90 0.3K
11:07 195.50 195.50 195.50 195.50 0.0K
11:08 195.50 195.50 195.50 195.50 0.2K
11:09 195.76 195.76 195.76 195.76 0.6K
11:10 196.00 196.00 195.90 195.90 3.1K
11:11 195.56 195.56 195.56 195.56 0.5K
11:14 195.30 195.30 195.30 195.30 0.0K
11:16 195.40 195.40 195.40 195.40 0.0K
11:17 195.56 195.80 195.46 195.46 0.8K
11:19 195.51 195.51 195.51 195.51 1.5K
11:23 195.51 195.51 195.51 195.51 0.3K
11:24 195.80 195.80 195.80 195.80 0.1K
11:25 195.56 195.56 195.56 195.56 0.3K
11:26 195.47 195.47 195.47 195.47 0.6K
11:27 195.56 195.56 195.47 195.47 0.7K
11:28 195.80 195.80 195.80 195.80 0.0K
11:30 195.50 195.50 195.50 195.50 0.0K
11:32 195.20 195.50 195.20 195.50 1.7K
11:33 195.40 195.40 195.40 195.40 0.1K
11:34 195.30 195.30 194.90 194.90 3.6K
11:35 195.00 195.00 195.00 195.00 0.1K
11:36 195.10 195.10 194.50 194.50 0.1K
11:37 194.77 194.77 194.77 194.77 5.7K
11:38 195.00 195.00 195.00 195.00 0.0K
11:39 194.95 194.95 194.80 194.80 0.3K
11:40 194.20 194.20 194.20 194.20 1.5K
11:41 194.90 194.90 194.90 194.90 1.7K
11:42 195.10 195.10 195.10 195.10 0.5K
11:43 195.00 195.00 195.00 195.00 0.4K
11:45 195.00 195.00 195.00 195.00 0.1K
11:46 194.90 194.90 194.90 194.90 0.0K
11:47 194.60 194.60 194.50 194.50 3.0K
11:48 194.57 194.70 194.57 194.70 5.0K
11:49 194.70 194.70 194.70 194.70 0.0K
11:50 194.46 194.46 194.46 194.46 2.5K
11:51 194.20 195.21 194.20 195.21 34.6K
11:54 195.15 195.36 195.15 195.36 5.2K
11:55 195.10 195.10 195.10 195.10 0.0K
11:56 195.21 195.21 194.90 194.90 0.1K
12:00 195.20 195.20 195.20 195.20 0.0K
12:01 194.70 194.87 194.70 194.87 1.4K
12:02 195.10 195.10 194.60 194.60 0.1K
12:03 194.90 194.90 194.90 194.90 0.8K
12:06 195.04 195.04 194.90 194.90 6.7K
12:07 195.10 195.20 195.10 195.20 2.4K
12:08 195.10 195.10 195.10 195.10 0.7K
12:09 194.80 194.80 194.80 194.80 1.2K
12:11 195.70 195.70 195.70 195.70 2.6K
12:12 195.40 195.40 195.40 195.40 0.1K
12:13 195.16 195.40 195.16 195.40 1.0K
12:14 195.17 195.17 194.80 194.90 27.8K
12:15 194.85 194.85 194.85 194.85 4.4K
12:16 194.68 195.00 194.68 195.00 25.4K
12:17 194.68 194.68 194.68 194.68 0.4K
12:18 194.90 194.90 194.90 194.90 0.0K
12:19 194.70 194.70 194.70 194.70 0.5K
12:20 194.90 194.90 194.90 194.90 0.2K
12:21 194.90 194.90 194.90 194.90 0.7K
12:22 194.70 195.00 194.70 195.00 1.7K
12:23 195.00 195.00 195.00 195.00 0.0K
12:24 195.00 195.00 194.90 195.00 0.1K
12:25 194.70 194.90 194.70 194.70 1.1K
12:27 194.70 194.70 194.70 194.70 0.1K
12:28 194.50 194.70 194.50 194.70 0.4K
12:30 194.30 194.50 194.30 194.50 3.9K
12:31 194.50 194.50 194.50 194.50 1.6K
12:32 194.10 194.10 193.80 193.80 1.2K
12:34 194.00 194.00 194.00 194.00 0.7K
12:36 194.30 194.30 194.30 194.30 2.6K
12:38 194.50 194.50 194.50 194.50 1.6K
12:39 194.50 194.50 193.00 193.00 20.9K
12:41 193.70 193.70 193.70 193.70 0.0K
12:42 193.70 193.70 193.70 193.70 0.0K
12:43 193.41 193.41 193.41 193.41 5.1K
12:44 193.70 193.70 193.70 193.70 0.0K
12:45 193.80 193.80 193.80 193.80 0.1K
12:46 193.50 193.50 193.50 193.50 2.4K
12:50 193.50 193.50 193.50 193.50 0.0K
12:53 193.60 193.60 193.20 193.20 0.1K
12:55 193.60 193.70 193.60 193.70 1.5K
12:58 194.20 194.20 193.96 193.96 0.4K
12:59 194.20 194.20 193.60 193.60 0.1K
13:00 193.92 194.10 193.45 193.45 4.2K
13:02 193.41 193.41 193.41 193.41 6.7K
13:04 193.32 193.32 193.10 193.10 0.5K
13:05 193.80 193.80 193.80 193.80 0.0K
13:07 193.80 193.80 193.10 193.43 13.0K
13:08 193.15 193.15 193.15 193.15 5.4K
13:09 192.70 193.30 192.70 193.30 0.0K
13:10 193.26 193.26 193.26 193.26 0.0K
13:11 193.30 193.30 193.30 193.30 1.0K
13:13 193.60 193.60 193.55 193.55 0.1K
13:15 193.60 193.60 193.60 193.60 0.1K
13:16 193.00 193.00 193.00 193.00 0.0K
13:18 193.50 193.50 193.50 193.50 1.1K
13:19 193.50 193.50 193.50 193.50 0.1K
13:22 193.50 193.50 193.00 193.00 0.0K
13:23 194.00 194.00 194.00 194.00 0.0K
13:25 194.40 194.40 194.00 194.00 6.6K
13:26 194.06 194.06 194.06 194.06 0.2K
13:30 194.40 194.40 194.40 194.40 0.0K
13:31 193.80 193.80 193.80 193.80 0.0K
13:33 194.01 194.01 194.01 194.01 0.3K
13:34 193.80 193.80 193.80 193.80 0.0K
13:35 194.20 194.20 194.06 194.06 1.7K
13:36 193.85 194.20 193.85 194.20 3.0K
13:37 193.90 194.43 193.90 194.43 0.0K
13:38 194.20 194.20 194.20 194.20 0.0K
13:41 194.20 194.20 194.20 194.20 0.0K
13:44 194.00 194.20 194.00 194.20 0.3K
13:48 194.20 194.20 194.19 194.19 2.6K
13:49 194.30 194.40 194.30 194.40 1.0K
13:50 194.40 194.40 194.25 194.25 2.2K
13:52 193.90 193.90 193.90 193.90 5.1K
13:53 194.10 194.10 193.70 193.90 2.4K
13:54 193.55 194.20 193.55 194.20 15.0K
13:55 193.70 193.70 193.70 193.70 0.0K
13:56 194.20 194.20 194.20 194.20 0.0K
13:59 193.60 193.60 193.60 193.60 0.1K
14:00 193.70 193.70 193.70 193.70 0.0K
14:02 194.20 194.20 194.20 194.20 0.0K
14:06 193.70 193.70 193.70 193.70 0.0K
14:07 193.96 194.20 193.96 194.20 1.9K
14:09 193.90 193.90 193.90 193.90 0.9K
14:10 194.10 194.30 194.10 194.30 4.3K
14:11 193.90 193.90 193.90 193.90 5.9K
14:12 193.90 194.30 193.70 194.30 5.5K
14:14 194.00 194.00 194.00 194.00 1.3K
14:15 193.80 193.80 193.80 193.80 0.0K
14:17 194.20 194.20 194.20 194.20 0.0K
14:19 193.80 193.80 193.80 193.80 0.0K
14:20 193.80 193.80 193.80 193.80 0.1K
14:21 194.30 194.30 194.30 194.30 6.7K
14:22 194.40 194.60 194.40 194.60 0.8K
14:23 194.60 194.60 194.58 194.58 10.1K
14:24 194.40 194.40 194.40 194.40 1.6K
14:25 194.25 194.25 194.25 194.25 0.6K
14:26 194.40 194.40 194.40 194.40 0.0K
14:28 194.20 194.20 194.20 194.20 35.2K
14:29 194.20 194.40 194.20 194.30 21.8K
14:30 194.30 194.60 194.20 194.60 60.8K
14:31 194.20 194.40 194.20 194.20 3.6K
14:32 194.50 194.50 194.25 194.25 200.1K
14:34 193.90 194.00 193.90 194.00 0.1K
14:35 193.60 193.60 193.60 193.60 0.0K
14:36 193.80 194.10 193.80 193.90 19.4K
14:37 193.70 193.70 193.50 193.50 0.3K
14:40 193.50 193.90 193.30 193.30 15.9K
14:41 193.20 193.20 193.12 193.12 0.1K
14:42 193.00 193.20 193.00 193.20 1.0K
14:43 192.80 193.30 192.80 193.30 0.1K
14:44 193.30 193.30 193.30 193.30 0.1K
14:46 193.10 193.10 192.30 192.30 6.9K
14:47 192.80 192.80 192.80 192.80 0.0K
14:48 192.40 192.70 192.40 192.70 1.7K
14:49 193.00 193.00 192.85 192.85 1.6K
14:50 192.50 192.50 192.50 192.50 2.5K
14:51 192.70 192.70 192.70 192.70 0.0K
14:52 192.70 192.70 192.60 192.60 3.0K
14:53 192.50 192.50 192.50 192.50 4.5K
14:55 192.60 192.60 192.60 192.60 0.3K
14:56 192.60 192.60 192.60 192.60 0.6K
14:57 192.60 193.00 192.60 193.00 15.7K
14:58 193.00 193.00 192.86 192.90 2.2K
14:59 192.90 192.90 192.75 192.75 1.7K
15:00 192.90 192.90 192.90 192.90 1.8K
15:01 193.20 193.20 193.20 193.20 0.0K
15:02 192.80 193.10 192.80 193.10 1.7K
15:03 193.10 193.10 193.10 193.10 0.1K
15:04 193.10 193.30 193.10 193.30 16.1K
15:05 193.00 193.00 192.80 192.80 0.9K
15:07 193.00 193.00 193.00 193.00 0.1K
15:08 192.70 193.10 192.70 193.10 0.9K
15:09 192.92 193.10 192.92 193.10 5.5K
15:10 192.90 192.90 192.60 192.80 4.3K
15:11 192.68 192.80 192.68 192.80 1.2K
15:12 193.00 193.00 193.00 193.00 1.6K
15:13 192.65 192.80 192.65 192.65 0.1K
15:14 192.80 192.80 192.80 192.80 0.4K
15:15 192.50 193.00 192.50 193.00 2.2K
15:16 192.70 192.70 192.70 192.70 2.1K
15:17 192.70 192.70 192.70 192.70 5.0K
15:18 192.80 192.80 192.70 192.80 4.1K
15:19 192.80 192.80 192.80 192.80 3.4K
15:21 192.90 192.90 192.90 192.90 0.5K
15:22 192.90 192.90 192.80 192.80 0.8K
15:23 193.00 193.10 192.80 192.80 26.5K
15:24 192.70 192.80 192.40 192.40 6.0K
15:25 192.30 192.40 192.30 192.30 0.5K
15:26 192.30 192.30 192.30 192.30 0.0K
15:27 192.00 192.00 192.00 192.00 4.3K
15:28 192.20 192.20 192.20 192.20 0.0K
15:31 191.90 193.60 191.90 192.60 53.0K
15:32 192.60 192.60 192.60 192.60 1.7K
15:33 192.62 192.62 192.61 192.61 4.1K
15:34 192.70 192.70 192.70 192.70 0.2K
15:35 192.65 192.65 192.55 192.60 4.8K
15:36 192.30 192.30 192.30 192.30 1.7K
15:38 192.55 192.60 192.55 192.60 2.9K
15:39 192.30 192.30 192.20 192.20 4.0K
15:40 192.10 192.40 192.10 192.40 1.3K
15:41 192.40 192.40 192.40 192.40 0.0K
15:42 192.40 192.40 192.40 192.40 0.0K
15:43 192.40 192.40 192.40 192.40 2.3K
15:44 192.50 193.00 192.50 192.90 7.1K
15:45 193.10 193.60 193.10 193.60 5.1K
15:46 193.65 193.65 193.60 193.60 0.6K
15:47 193.60 193.90 193.45 193.90 4.3K
15:48 194.10 194.50 194.10 194.50 5.1K
15:49 194.30 194.30 194.00 194.30 7.8K
15:50 194.00 194.00 194.00 194.00 1.8K
15:51 194.10 194.10 193.80 193.80 2.3K
15:52 194.10 194.10 194.10 194.10 1.0K
15:53 194.20 194.20 194.20 194.20 0.3K
15:54 194.30 194.50 194.30 194.50 0.2K
15:55 194.50 194.50 193.90 193.90 9.2K
15:56 193.90 194.00 193.90 194.00 5.0K
15:57 194.12 194.12 193.90 194.00 16.9K
15:58 193.70 193.70 193.50 193.60 15.6K
15:59 193.80 193.80 193.50 193.50 0.0K
16:00 193.50 193.50 193.00 193.00 21.8K
16:01 193.30 193.30 193.30 193.30 0.6K
16:02 193.50 193.50 193.50 193.50 1.0K
16:03 193.66 193.66 193.40 193.40 2.4K
16:04 193.60 193.60 193.60 193.60 0.2K
16:05 193.60 193.60 193.60 193.60 0.0K
16:06 193.60 193.60 193.20 193.20 0.0K
16:08 193.40 193.40 193.40 193.40 1.5K
16:09 193.35 193.35 193.30 193.30 0.5K
16:10 193.50 193.50 193.20 193.40 36.5K
16:11 193.20 193.20 192.80 192.80 17.1K
16:12 192.95 192.95 192.80 192.80 0.9K
16:13 192.80 192.80 192.80 192.80 0.0K
16:14 193.10 193.10 193.10 193.10 0.0K
16:15 192.95 193.90 192.95 193.50 8.0K
16:16 192.95 193.20 192.80 192.80 63.1K
16:17 192.70 192.70 192.70 192.70 0.3K
16:20 192.70 192.70 192.70 192.70 1.0K
16:21 192.60 192.60 192.45 192.60 0.5K
16:22 192.60 192.60 192.60 192.60 0.0K
16:23 192.40 192.40 192.00 192.00 0.3K
16:24 192.20 192.30 192.20 192.30 0.9K
16:25 192.00 192.50 192.00 192.30 12.6K
16:26 192.50 192.50 192.20 192.20 0.8K
16:27 192.40 192.40 192.10 192.20 2.2K
16:28 192.00 192.10 192.00 192.10 3.5K
16:29 191.70 192.10 191.70 192.10 3.8K
16:35 192.80 192.90 192.80 192.80 2,340.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据