Raspberry Pi Holdings PLC

RPI
🏛️ 英国 →
402.60
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:05 436.03 436.03 429.39 429.39 9.5K
08:06 435.25 435.25 420.67 420.67 4.4K
08:07 420.67 420.67 413.85 416.95 1.7K
08:08 417.99 418.16 416.95 418.16 3.4K
08:09 418.80 420.40 418.80 420.40 0.4K
08:10 422.07 423.74 418.82 418.82 11.9K
08:11 418.82 421.60 390.60 404.35 32.6K
08:12 405.00 405.00 403.01 403.01 1.7K
08:14 419.27 419.27 419.27 419.27 1.6K
08:15 407.84 407.84 407.84 407.84 0.5K
08:16 418.43 422.44 418.43 418.55 2.9K
08:17 418.09 419.20 417.98 419.20 0.6K
08:18 408.60 419.40 408.60 419.40 0.4K
08:19 409.00 410.00 401.78 410.00 26.5K
08:20 410.20 411.20 410.00 411.20 9.8K
08:21 411.78 415.40 411.78 415.40 0.5K
08:22 410.00 417.54 410.00 417.54 1.1K
08:23 421.62 431.32 421.62 422.22 2.3K
08:25 424.08 424.08 424.08 424.08 0.6K
08:26 423.60 425.60 423.60 425.60 0.3K
08:27 422.10 422.10 422.10 422.10 0.4K
08:28 419.80 419.80 418.49 418.49 0.7K
08:29 417.94 422.40 417.94 422.40 0.4K
08:30 418.00 422.63 417.20 422.63 1.9K
08:31 418.20 418.47 418.20 418.47 0.7K
08:32 420.00 425.05 420.00 425.05 0.5K
08:33 418.38 423.60 418.38 418.60 0.6K
08:34 423.00 423.00 422.41 422.41 0.1K
08:36 419.48 422.40 419.48 422.40 0.2K
08:37 422.40 422.40 422.40 422.40 0.0K
08:38 419.48 419.48 412.80 412.80 0.4K
08:40 415.28 415.28 411.60 412.80 0.5K
08:41 415.98 420.20 415.69 419.00 4.0K
08:42 417.00 417.00 417.00 417.00 0.0K
08:43 419.60 419.60 417.29 417.29 0.1K
08:44 419.60 419.60 418.01 419.20 0.2K
08:45 419.20 420.20 418.40 418.40 5.6K
08:46 419.42 421.62 419.42 421.62 1.4K
08:48 425.25 425.25 417.60 418.60 0.8K
08:50 417.35 417.35 417.35 417.35 1.4K
08:51 418.60 422.40 418.60 422.40 2.3K
08:52 418.60 418.60 418.60 418.60 0.4K
08:53 418.60 418.60 418.60 418.60 0.7K
08:54 422.40 422.40 422.40 422.40 0.0K
08:55 418.60 422.40 418.60 421.56 1.0K
08:56 422.40 422.40 419.20 420.75 1.9K
08:58 419.20 420.52 418.10 419.40 3.1K
09:01 422.40 422.40 422.40 422.40 0.2K
09:02 425.15 425.15 421.00 421.00 1.0K
09:03 425.01 428.40 425.01 428.40 0.2K
09:04 424.20 428.40 424.20 428.40 0.0K
09:05 424.15 424.87 424.15 424.87 1.6K
09:06 424.20 425.00 418.20 422.25 4.2K
09:07 424.78 424.78 424.78 424.78 0.0K
09:08 425.80 425.80 425.80 425.80 0.0K
09:09 425.00 425.00 423.01 423.01 1.2K
09:10 420.04 425.40 420.04 422.35 10.3K
09:11 423.30 423.30 423.30 423.30 0.0K
09:12 424.32 424.32 421.20 421.20 3.2K
09:13 421.27 421.27 421.27 421.27 0.9K
09:16 423.60 423.60 423.60 423.60 0.0K
09:17 417.40 423.80 417.40 423.80 0.5K
09:18 421.11 421.11 421.11 421.11 0.0K
09:21 418.00 418.00 418.00 418.00 0.2K
09:22 417.61 417.61 417.61 417.61 0.5K
09:23 417.60 417.60 417.60 417.60 0.5K
09:24 422.80 422.80 417.44 417.44 0.8K
09:25 419.60 419.60 419.60 419.60 0.7K
09:26 422.12 422.12 418.24 420.00 2.3K
09:27 420.45 420.45 420.00 420.00 0.3K
09:30 422.79 422.79 422.79 422.79 0.1K
09:31 422.79 422.79 421.87 421.87 0.3K
09:32 422.79 422.79 422.79 422.79 0.0K
09:33 422.80 422.80 420.06 420.06 5.4K
09:34 420.00 420.00 420.00 420.00 6.3K
09:36 422.60 422.60 420.26 420.72 0.5K
09:38 422.40 422.40 421.74 421.74 0.2K
09:40 420.40 422.60 420.40 422.60 0.9K
09:41 422.60 422.80 422.60 422.80 0.2K
09:43 424.40 424.40 420.48 423.88 5.2K
09:45 420.13 423.56 420.13 423.56 7.4K
09:46 424.40 424.40 420.28 423.28 4.8K
09:51 424.00 424.00 422.94 422.94 0.3K
09:52 424.00 424.00 424.00 424.00 0.1K
09:53 420.66 420.66 420.66 420.66 0.3K
09:55 421.60 421.60 420.44 420.44 0.5K
09:57 420.50 420.50 420.50 420.50 0.4K
09:58 421.60 424.00 421.60 424.00 0.2K
10:00 420.00 420.00 420.00 420.00 2.6K
10:02 420.31 423.00 420.31 423.00 0.9K
10:04 419.40 421.00 419.40 419.74 5.9K
10:05 420.21 420.21 420.00 420.00 12.4K
10:09 421.38 421.80 421.20 421.20 0.9K
10:11 421.80 422.40 421.20 422.00 1.1K
10:13 422.62 422.62 419.46 419.46 0.9K
10:14 422.16 422.16 422.16 422.16 0.1K
10:15 422.65 422.65 422.65 422.65 0.1K
10:17 422.00 422.70 422.00 422.70 1.5K
10:19 421.93 424.09 421.93 424.09 0.9K
10:20 425.20 427.20 425.20 427.20 0.0K
10:25 422.80 422.80 422.80 422.80 0.9K
10:26 422.60 422.60 422.60 422.60 0.2K
10:28 422.60 426.40 422.60 424.88 1.0K
10:29 428.00 428.00 428.00 428.00 0.7K
10:32 425.20 425.20 425.20 425.20 0.3K
10:33 422.80 422.80 422.80 422.80 0.4K
10:34 426.80 426.80 426.80 426.80 0.0K
10:35 426.80 426.80 426.80 426.80 0.0K
10:36 426.40 426.40 426.40 426.40 0.0K
10:37 425.00 425.00 425.00 425.00 0.0K
10:38 424.90 424.90 424.90 424.90 0.3K
10:40 425.62 425.62 424.20 424.20 0.0K
10:41 425.31 425.62 425.31 425.62 0.6K
10:44 424.00 424.60 424.00 424.60 1.2K
10:46 423.60 423.60 423.60 423.60 0.1K
10:50 423.80 423.80 423.80 423.80 0.0K
10:51 425.00 425.00 425.00 425.00 0.1K
10:52 423.50 423.84 423.50 423.84 0.9K
10:53 425.40 425.40 425.40 425.40 0.0K
10:55 424.99 424.99 423.75 423.75 0.3K
10:56 421.60 423.84 421.60 423.84 1.5K
10:57 425.20 425.20 425.20 425.20 0.0K
10:58 425.20 425.20 425.00 425.00 0.0K
10:59 422.85 422.85 422.85 422.85 1.0K
11:00 424.75 424.75 424.75 424.75 0.1K
11:01 422.60 422.60 422.60 422.60 0.0K
11:03 425.80 429.41 425.80 426.40 1.9K
11:05 444.77 444.77 444.77 444.77 0.0K
11:08 432.30 432.30 432.30 432.30 4.8K
11:09 429.00 429.00 429.00 429.00 0.3K
11:10 451.80 451.80 451.80 451.80 0.2K
11:12 428.20 428.20 428.20 428.20 0.1K
11:13 428.60 428.60 428.60 428.60 2.6K
11:14 432.00 433.40 430.80 433.40 2.6K
11:15 432.10 432.10 432.10 432.10 0.3K
11:16 432.04 436.80 430.80 430.80 3.3K
11:18 430.16 430.16 430.16 430.16 0.2K
11:19 430.00 430.00 430.00 430.00 10.8K
11:20 426.26 427.59 426.26 427.59 0.6K
11:24 427.00 427.00 427.00 427.00 0.0K
11:25 428.40 428.40 428.40 428.40 0.1K
11:26 427.56 427.56 427.56 427.56 0.3K
11:27 426.20 426.20 426.14 426.14 1.5K
11:28 426.57 426.57 426.57 426.57 0.4K
11:29 425.29 425.29 425.29 425.29 0.1K
11:33 426.45 427.60 426.45 427.60 1.2K
11:34 427.10 427.10 427.10 427.10 0.1K
11:35 425.20 425.20 425.00 425.00 0.4K
11:37 425.20 425.20 425.00 425.00 0.6K
11:40 426.68 426.68 426.68 426.68 1.0K
11:42 426.99 426.99 426.99 426.99 0.1K
11:43 427.22 427.22 427.22 427.22 0.0K
11:44 427.22 427.22 427.22 427.22 0.1K
11:45 427.22 427.22 427.22 427.22 0.0K
11:46 425.60 425.60 425.60 425.60 0.6K
11:51 425.80 425.80 425.80 425.80 0.5K
11:54 428.80 428.80 428.80 428.80 0.0K
11:55 427.31 427.31 427.31 427.31 0.2K
11:58 425.80 426.20 425.00 426.20 0.7K
11:59 424.33 426.00 424.33 424.74 5.6K
12:00 425.36 425.36 425.36 425.36 0.7K
12:02 424.60 424.60 424.60 424.60 0.4K
12:04 424.06 424.06 424.06 424.06 2.3K
12:09 426.00 426.00 426.00 426.00 0.1K
12:12 424.47 424.53 424.47 424.53 0.4K
12:13 425.80 425.80 421.80 421.80 0.0K
12:14 424.93 424.93 424.93 424.93 0.2K
12:18 422.80 426.60 422.80 426.60 0.0K
12:20 426.60 426.60 426.60 426.60 0.0K
12:24 425.00 425.00 425.00 425.00 0.0K
12:28 425.00 425.00 425.00 425.00 0.2K
12:29 425.00 425.00 425.00 425.00 0.0K
12:35 425.00 425.00 425.00 425.00 0.3K
12:36 424.80 424.80 424.80 424.80 0.1K
12:40 422.13 423.00 421.80 421.80 0.4K
12:43 422.81 423.80 422.81 423.80 0.6K
12:44 421.60 421.60 421.60 421.60 0.1K
12:45 422.22 422.22 422.22 422.22 0.1K
12:46 423.58 423.58 423.58 423.58 0.0K
12:49 423.80 423.80 423.80 423.80 0.0K
12:50 422.41 422.41 422.41 422.41 0.1K
12:51 423.40 423.80 423.40 423.80 0.5K
12:55 421.20 421.20 421.20 421.20 0.0K
12:58 421.20 422.20 421.20 422.20 0.7K
12:59 420.00 420.00 420.00 420.00 0.1K
13:01 421.80 421.80 421.80 421.80 0.0K
13:03 417.80 417.80 417.80 417.80 1.7K
13:04 418.17 418.17 417.00 417.60 3.5K
13:05 418.04 418.04 418.04 418.04 0.1K
13:06 417.60 417.60 417.60 417.60 0.2K
13:07 416.53 419.20 416.53 419.20 0.2K
13:08 419.20 419.20 419.20 419.20 0.1K
13:09 415.00 415.00 415.00 415.00 0.5K
13:10 415.53 415.53 415.53 415.53 0.6K
13:11 416.82 416.82 416.82 416.82 0.6K
13:12 415.20 417.60 415.00 417.60 0.3K
13:13 417.00 417.00 417.00 417.00 0.0K
13:14 415.80 415.80 414.40 414.40 0.2K
13:18 415.40 415.40 415.40 415.40 2.3K
13:19 415.60 415.60 415.60 415.60 0.0K
13:20 410.60 410.60 410.60 410.60 0.0K
13:23 414.04 415.80 414.04 415.80 0.2K
13:26 413.20 415.40 413.20 415.40 1.4K
13:28 413.00 415.60 413.00 415.60 0.3K
13:29 415.80 418.20 415.80 418.20 2.0K
13:31 418.60 418.60 418.60 418.60 0.3K
13:32 422.60 422.60 422.60 422.60 0.0K
13:34 421.12 421.12 421.12 421.12 0.0K
13:35 422.40 422.40 422.40 422.40 0.0K
13:36 418.80 418.80 418.80 418.80 0.3K
13:40 418.80 422.40 418.80 422.40 2.0K
13:44 419.68 419.68 419.01 419.01 1.0K
13:45 418.60 420.60 418.60 420.60 0.1K
13:47 418.80 418.80 418.80 418.80 0.1K
13:49 420.60 420.80 418.40 418.40 0.8K
13:54 421.20 421.20 418.20 418.20 0.0K
13:57 421.20 424.80 418.20 424.80 0.1K
13:59 421.42 421.42 420.40 420.40 0.0K
14:00 422.78 422.78 421.20 421.20 0.1K
14:03 424.80 424.80 424.80 424.80 0.0K
14:08 422.13 423.42 422.13 423.42 4.7K
14:09 424.80 424.80 421.63 421.63 3.6K
14:10 423.42 423.42 423.42 423.42 3.6K
14:11 423.60 423.60 423.60 423.60 0.4K
14:12 423.88 424.80 423.88 424.06 0.5K
14:13 424.16 424.80 424.16 424.80 0.5K
14:14 422.30 424.80 422.30 424.80 9.5K
14:15 420.31 424.80 418.20 423.00 3.8K
14:16 420.79 420.79 420.51 420.51 6.0K
14:17 421.71 422.00 421.71 422.00 3.7K
14:18 420.51 422.00 420.20 420.20 7.2K
14:19 422.28 422.28 421.68 421.68 0.5K
14:21 423.00 423.00 422.00 422.00 0.5K
14:22 424.80 424.80 424.80 424.80 0.0K
14:23 423.44 423.44 423.44 423.44 0.5K
14:30 422.31 423.44 422.31 423.44 7.1K
14:31 423.00 423.00 420.00 420.00 4.9K
14:32 419.80 421.09 418.00 418.00 8.8K
14:34 419.96 419.96 417.22 419.80 1.7K
14:35 419.40 419.40 419.40 419.40 0.0K
14:37 416.40 419.40 416.40 419.40 0.4K
14:38 418.60 418.60 418.60 418.60 0.0K
14:39 418.60 418.60 418.60 418.60 0.0K
14:41 417.62 417.62 417.62 417.62 0.4K
14:42 415.80 417.80 415.80 417.00 0.2K
14:44 417.00 417.00 417.00 417.00 0.2K
14:47 417.00 417.00 417.00 417.00 0.4K
14:49 418.20 418.20 415.27 415.27 3.9K
14:50 419.80 419.80 419.80 419.80 0.0K
14:51 419.76 419.80 419.76 419.80 1.0K
14:52 420.00 423.20 420.00 423.20 13.7K
14:53 426.40 426.40 426.40 426.40 0.0K
14:56 425.46 431.60 425.46 431.60 0.6K
14:57 431.60 431.60 431.60 431.60 0.0K
14:59 431.60 431.60 431.60 431.60 0.1K
15:00 428.20 431.60 426.20 426.20 0.9K
15:02 431.00 431.00 430.20 430.20 0.2K
15:04 431.00 431.00 430.60 430.60 0.0K
15:05 426.86 426.86 426.86 426.86 1.2K
15:07 429.80 429.80 429.80 429.80 0.0K
15:08 426.86 431.00 426.86 431.00 0.1K
15:09 431.00 431.20 430.60 430.60 0.3K
15:10 426.20 426.20 426.20 426.20 0.0K
15:11 430.60 431.20 430.60 431.20 1.3K
15:16 449.84 449.91 449.84 449.91 0.3K
15:20 467.80 467.80 467.80 467.80 0.4K
15:21 452.61 452.61 452.61 452.61 2.8K
15:22 452.53 452.53 452.53 452.53 0.1K
15:23 444.00 459.80 444.00 459.80 0.8K
15:24 459.40 459.40 443.40 452.02 0.4K
15:25 451.20 451.20 451.20 451.20 0.0K
15:28 449.80 449.80 440.40 442.00 2.8K
15:29 434.20 434.20 434.20 434.20 0.4K
15:30 434.00 434.00 434.00 434.00 0.6K
15:31 440.26 441.40 439.88 439.88 0.0K
15:32 436.45 436.45 434.20 434.20 0.5K
15:33 438.60 438.60 433.40 433.40 2.0K
15:34 436.20 436.20 430.93 430.94 1.5K
15:36 437.00 437.00 437.00 437.00 0.0K
15:37 436.08 436.08 436.08 436.08 0.1K
15:38 436.07 436.07 436.07 436.07 0.5K
15:39 430.02 430.02 430.02 430.02 0.1K
15:40 436.80 436.80 435.40 435.40 0.0K
15:41 432.80 432.80 432.80 432.80 1.9K
15:44 435.40 435.40 435.40 435.40 0.0K
15:45 435.00 435.00 435.00 435.00 0.5K
15:46 430.00 434.80 430.00 434.80 1.0K
15:48 434.40 434.40 434.40 434.40 0.1K
15:50 431.62 434.00 431.62 434.00 0.3K
15:54 434.00 434.20 434.00 434.20 0.7K
15:55 436.80 436.80 430.39 434.13 0.1K
15:56 433.40 434.00 433.40 434.00 3.3K
15:57 434.00 434.00 434.00 434.00 1.0K
15:59 436.18 436.18 436.18 436.18 0.0K
16:01 437.00 437.00 435.53 435.53 0.4K
16:04 437.00 437.00 437.00 437.00 0.3K
16:05 435.00 436.80 433.40 433.40 1.8K
16:06 433.10 436.60 433.10 436.60 0.3K
16:12 433.38 433.38 433.38 433.38 1.0K
16:14 433.38 433.38 429.00 429.00 0.1K
16:15 429.20 429.40 428.00 429.40 2.5K
16:16 426.40 426.40 422.00 422.00 4.5K
16:17 425.00 425.00 425.00 425.00 84.5K
16:19 416.30 425.40 416.30 425.40 0.9K
16:20 426.40 426.40 423.42 423.42 1.5K
16:21 420.80 420.80 420.80 420.80 0.3K
16:24 420.64 424.23 420.64 424.23 4.6K
16:25 424.00 424.00 424.00 424.00 0.1K
16:27 423.20 423.80 421.60 423.80 1.3K
16:29 426.80 426.80 421.60 421.60 0.1K
16:35 420.60 420.60 420.60 420.60 64.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据