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
08:05 452.00 454.55 450.84 454.55 9.2K
08:06 454.00 458.08 454.00 458.08 8.0K
08:07 465.00 468.00 458.98 467.12 9.7K
08:08 468.00 471.44 467.12 471.44 3.1K
08:09 468.80 471.60 463.00 464.85 2.2K
08:10 468.40 468.40 448.40 464.40 1.1K
08:11 466.38 468.40 466.38 468.40 0.1K
08:12 468.40 468.88 468.40 468.88 1.1K
08:13 468.40 468.59 464.00 464.00 3.0K
08:14 452.23 472.88 449.00 472.88 28.1K
08:15 468.20 468.20 451.81 451.81 2.2K
08:16 449.96 462.40 449.96 462.22 4.1K
08:17 459.74 462.00 452.00 457.60 4.9K
08:18 455.12 457.20 455.12 457.20 0.7K
08:19 456.10 460.09 456.10 458.38 31.7K
08:20 453.80 457.58 453.80 457.58 9.9K
08:21 455.60 458.40 451.00 458.40 3.0K
08:22 457.98 462.40 457.98 462.40 7.8K
08:23 457.20 460.60 457.20 460.60 0.1K
08:24 460.61 460.61 456.00 456.00 0.6K
08:25 459.66 460.80 458.00 459.00 2.3K
08:26 460.54 460.56 459.40 459.40 1.8K
08:27 459.00 459.67 458.20 458.20 0.4K
08:28 458.00 461.00 458.00 461.00 2.5K
08:29 453.00 458.60 453.00 458.60 1.6K
08:30 453.00 459.94 453.00 459.94 1.6K
08:31 455.72 458.20 454.24 458.20 0.9K
08:32 459.20 459.20 459.20 459.20 0.1K
08:33 454.02 459.40 454.02 455.80 2.2K
08:34 455.80 455.80 455.80 455.80 0.2K
08:35 454.80 454.80 454.80 454.80 0.0K
08:36 452.16 456.15 452.16 456.15 1.3K
08:37 450.00 450.00 450.00 450.00 0.0K
08:38 454.80 456.04 454.80 455.94 1.1K
08:39 455.80 455.80 454.80 454.80 0.4K
08:40 450.60 452.60 450.60 452.60 0.1K
08:41 450.00 450.00 450.00 450.00 0.3K
08:42 452.73 452.73 450.60 450.60 0.3K
08:43 446.40 446.40 446.40 446.40 0.4K
08:44 450.60 453.60 450.60 452.42 1.1K
08:46 452.00 452.00 451.40 451.40 0.0K
08:47 451.84 451.84 451.40 451.40 1.3K
08:48 451.80 453.60 451.80 453.60 1.5K
08:49 457.95 457.95 454.80 454.80 1.5K
08:50 459.40 459.40 459.40 459.40 0.0K
08:51 454.80 454.80 454.80 454.80 0.0K
08:52 458.80 458.80 458.80 458.80 0.0K
08:53 459.73 459.73 459.73 459.73 0.3K
08:54 455.63 455.63 455.63 455.63 0.5K
08:55 459.20 459.20 459.20 459.20 0.1K
08:56 455.63 459.20 454.80 454.80 0.4K
08:57 458.00 458.00 458.00 458.00 0.1K
08:58 460.20 460.20 460.20 460.20 0.1K
08:59 455.40 455.40 455.40 455.40 0.1K
09:01 459.74 459.74 454.80 454.80 2.0K
09:02 453.94 453.94 453.94 453.94 0.5K
09:04 457.00 457.00 456.40 456.60 11.8K
09:05 458.80 460.40 458.80 460.00 4.8K
09:06 461.00 461.00 458.60 458.60 0.1K
09:07 460.76 460.76 457.31 460.00 0.4K
09:08 459.80 459.80 459.80 459.80 0.0K
09:09 459.80 459.80 459.80 459.80 0.2K
09:10 460.00 460.32 460.00 460.32 1.0K
09:11 459.84 459.84 455.00 458.20 4.7K
09:17 455.77 455.77 455.77 455.77 0.5K
09:18 458.80 458.80 458.80 458.80 0.0K
09:23 458.40 458.40 458.20 458.20 0.5K
09:25 457.40 457.40 456.74 456.74 0.1K
09:26 457.40 457.40 455.20 455.20 0.3K
09:27 457.20 457.20 455.00 455.00 0.5K
09:28 456.80 459.60 456.80 459.60 2.6K
09:30 455.00 455.00 455.00 455.00 0.0K
09:31 457.00 457.00 455.91 455.91 1.1K
09:33 456.40 456.40 456.40 456.40 0.9K
09:34 456.00 457.20 454.60 457.20 4.0K
09:35 455.20 457.20 455.20 457.20 4.3K
09:36 458.20 458.56 458.20 458.56 1.6K
09:37 460.00 460.20 456.80 456.80 22.3K
09:38 454.80 454.80 454.80 454.80 0.0K
09:39 452.00 452.00 452.00 452.00 0.0K
09:40 456.32 457.40 456.14 456.14 0.4K
09:42 454.60 454.60 454.60 454.60 0.2K
09:43 455.37 455.37 455.37 455.37 0.9K
09:44 455.37 456.00 455.37 456.00 1.3K
09:45 457.20 457.20 456.65 456.65 0.5K
09:49 457.00 457.00 457.00 457.00 0.0K
09:50 457.00 457.00 457.00 457.00 0.1K
09:51 456.77 456.77 452.40 452.40 0.2K
09:52 454.00 454.00 453.80 453.80 0.3K
09:53 455.80 455.80 455.80 455.80 0.0K
09:54 455.78 455.78 455.78 455.78 0.3K
09:55 453.60 455.20 453.00 455.20 0.1K
09:56 450.00 450.00 450.00 450.00 0.3K
09:57 455.20 455.20 455.20 455.20 0.1K
09:59 453.10 453.10 450.24 450.24 2.1K
10:00 454.14 454.14 454.14 454.14 0.1K
10:01 454.80 456.08 454.60 454.60 4.3K
10:02 453.56 453.56 453.56 453.56 1.1K
10:03 452.00 452.00 451.40 451.40 0.6K
10:08 446.60 448.97 446.60 448.97 0.3K
10:10 451.40 451.40 451.40 451.40 0.0K
10:12 451.40 451.40 451.40 451.40 0.7K
10:13 451.37 451.37 451.37 451.37 0.5K
10:14 451.00 451.00 451.00 451.00 0.6K
10:16 450.57 450.57 450.57 450.57 0.7K
10:17 451.40 452.20 451.40 452.20 0.9K
10:18 452.16 452.16 451.00 451.00 0.2K
10:21 447.40 447.40 447.40 447.40 0.0K
10:22 451.60 451.60 451.06 451.06 0.0K
10:24 451.60 451.60 451.60 451.60 0.0K
10:25 451.60 452.40 450.20 452.40 0.8K
10:26 452.40 452.40 452.40 452.40 0.1K
10:27 452.40 452.40 452.40 452.40 0.2K
10:28 452.40 452.40 452.40 452.40 0.1K
10:29 452.40 452.40 452.40 452.40 0.0K
10:31 450.20 452.40 450.20 452.40 0.5K
10:32 453.60 453.60 453.60 453.60 0.2K
10:33 452.80 452.80 452.80 452.80 1.2K
10:34 453.20 453.20 453.20 453.20 0.2K
10:35 453.20 453.20 453.17 453.17 0.5K
10:37 453.20 453.20 453.20 453.20 0.2K
10:38 453.20 453.20 453.20 453.20 0.1K
10:39 453.20 453.20 453.20 453.20 0.1K
10:41 451.40 452.60 451.40 452.60 0.2K
10:42 452.40 452.40 452.40 452.40 0.2K
10:43 451.60 453.00 451.60 453.00 5.6K
10:45 453.80 453.80 453.80 453.80 0.1K
10:46 453.80 453.80 453.60 453.60 0.3K
10:48 453.00 453.00 452.20 452.20 0.3K
10:51 455.20 455.20 454.40 454.40 3.3K
10:52 454.97 454.97 454.97 454.97 0.3K
10:53 454.40 454.40 454.28 454.28 0.3K
10:55 454.40 454.40 454.40 454.40 0.2K
10:56 455.00 455.20 455.00 455.20 0.3K
10:57 454.60 454.60 454.60 454.60 0.3K
10:59 454.60 455.60 454.60 455.60 0.6K
11:00 455.60 455.60 455.60 455.60 0.1K
11:01 454.60 457.18 454.60 455.80 3.1K
11:05 458.80 458.80 458.80 458.80 0.0K
11:06 458.80 458.80 458.80 458.80 0.0K
11:10 458.80 458.80 458.80 458.80 0.0K
11:11 458.80 460.79 457.60 459.40 3.4K
11:14 457.60 460.00 457.60 457.80 0.9K
11:16 459.78 459.78 459.40 459.40 0.4K
11:18 459.40 459.40 459.40 459.40 0.1K
11:20 460.00 460.00 459.40 459.40 0.6K
11:21 460.20 460.20 460.20 460.20 0.1K
11:22 460.18 460.20 460.18 460.20 1.0K
11:23 463.60 463.60 463.60 463.60 3.1K
11:24 461.80 462.00 460.00 460.80 6.6K
11:25 459.60 459.60 459.60 459.60 0.0K
11:26 460.80 460.80 460.80 460.80 0.1K
11:29 460.80 460.80 460.05 460.05 2.7K
11:30 461.05 461.05 459.60 459.60 2.5K
11:31 459.60 459.60 459.60 459.60 0.5K
11:32 459.48 459.48 459.48 459.48 0.1K
11:33 459.60 459.60 459.60 459.60 0.4K
11:34 458.60 458.60 458.60 458.60 0.0K
11:35 458.20 459.60 458.20 458.80 0.8K
11:36 457.80 457.80 457.80 457.80 0.0K
11:37 459.00 459.80 459.00 459.60 1.7K
11:38 459.00 459.60 459.00 459.60 0.3K
11:39 460.20 460.20 460.20 460.20 0.5K
11:43 460.20 460.20 460.20 460.20 0.0K
11:45 460.93 460.93 460.93 460.93 2.2K
11:46 458.60 458.60 458.60 458.60 0.0K
11:48 460.00 460.00 460.00 460.00 0.4K
11:49 459.20 460.00 459.20 460.00 0.0K
11:51 459.20 459.20 459.00 459.00 0.2K
11:53 458.00 458.60 457.60 458.60 0.8K
11:55 458.00 458.00 457.60 457.60 0.3K
11:59 459.40 459.40 459.40 459.40 0.0K
12:01 459.40 459.40 459.40 459.40 0.0K
12:03 457.60 458.48 457.60 457.60 1.4K
12:05 457.60 457.60 455.79 455.79 0.2K
12:08 455.41 455.41 455.41 455.40 1.0K
12:09 457.60 457.60 457.60 457.60 0.1K
12:10 456.68 456.68 456.68 456.68 0.2K
12:11 457.40 457.40 457.40 457.40 0.0K
12:12 457.40 457.40 457.40 457.40 0.6K
12:15 457.18 457.18 457.18 457.18 0.4K
12:16 457.20 457.40 457.20 457.40 2.0K
12:17 458.60 458.60 458.60 458.60 0.1K
12:18 460.29 460.29 459.40 459.40 1.2K
12:19 459.18 459.18 459.18 459.18 0.5K
12:20 458.60 458.60 458.60 458.60 0.1K
12:21 457.50 457.50 457.50 457.50 0.0K
12:22 458.98 458.98 458.60 458.60 0.3K
12:23 458.98 458.98 458.98 458.98 0.3K
12:24 458.60 458.60 458.00 458.40 0.6K
12:26 458.00 458.00 458.00 458.00 0.2K
12:28 458.32 458.32 458.00 458.00 0.2K
12:29 457.20 458.20 457.20 458.20 0.1K
12:30 456.80 456.80 456.80 456.80 0.3K
12:31 458.00 458.00 458.00 458.00 0.2K
12:33 456.80 458.20 456.80 458.20 0.0K
12:34 457.54 457.54 457.54 457.54 0.1K
12:36 457.80 457.80 457.80 457.80 0.6K
12:38 457.80 457.80 457.80 457.80 0.3K
12:41 457.60 457.60 456.00 456.00 0.6K
12:42 457.80 457.80 457.80 457.80 0.3K
12:44 457.60 457.60 457.60 457.60 0.5K
12:46 457.80 457.80 457.80 457.80 0.0K
12:47 457.80 457.80 457.80 457.80 0.2K
12:49 457.80 457.80 457.78 457.78 0.2K
12:51 457.80 457.80 457.80 457.80 0.3K
12:53 457.80 457.80 457.80 457.80 0.3K
12:54 457.80 457.80 457.80 457.80 0.2K
12:57 457.80 457.80 457.80 457.80 0.2K
12:58 457.80 457.80 457.80 457.80 0.0K
12:59 456.00 456.60 456.00 456.60 0.4K
13:00 455.00 455.00 453.20 453.20 0.3K
13:01 455.00 455.80 455.00 455.80 0.0K
13:03 455.00 455.00 455.00 455.00 0.1K
13:05 455.00 455.00 455.00 455.00 0.3K
13:07 455.00 455.00 455.00 455.00 0.1K
13:09 455.20 455.20 455.20 455.20 0.4K
13:11 456.57 456.57 456.57 456.57 15.5K
13:12 455.20 461.00 455.20 457.20 6.2K
13:13 455.00 455.00 453.40 453.40 0.4K
13:15 452.20 452.40 452.20 452.40 0.2K
13:16 452.40 452.40 452.40 452.40 0.0K
13:17 452.40 452.40 452.40 452.40 0.5K
13:18 455.40 455.40 454.56 454.56 0.0K
13:19 452.40 453.77 452.40 453.77 0.3K
13:20 452.40 452.40 452.40 452.40 0.5K
13:21 453.00 453.00 453.00 453.00 0.3K
13:23 452.40 452.40 452.40 452.40 0.3K
13:25 452.40 452.40 452.40 452.40 0.2K
13:27 452.40 452.40 452.40 452.40 0.7K
13:28 452.91 452.91 452.91 452.91 0.0K
13:29 452.40 452.94 451.40 451.40 1.8K
13:30 453.20 453.40 453.20 453.40 0.4K
13:31 453.40 453.40 453.40 453.40 0.2K
13:32 453.96 453.96 453.96 453.96 0.9K
13:34 453.80 453.80 453.80 453.80 0.2K
13:35 453.76 453.80 453.76 453.80 1.6K
13:36 452.00 452.00 452.00 452.00 0.2K
13:37 452.80 452.80 452.80 452.80 0.2K
13:38 452.80 452.80 452.80 452.80 0.0K
13:40 453.09 453.09 452.80 452.80 0.4K
13:44 452.60 452.60 452.60 452.60 0.3K
13:45 451.20 451.20 451.20 451.20 0.3K
13:46 451.62 451.62 451.38 451.60 0.2K
13:48 451.60 453.00 451.60 453.00 0.5K
13:49 453.00 453.00 453.00 453.00 0.6K
13:50 451.80 451.80 451.80 451.80 0.1K
13:51 451.80 451.80 451.80 451.80 0.3K
13:53 452.40 452.60 452.40 452.60 0.9K
13:54 453.80 454.00 453.80 454.00 0.7K
13:55 454.00 454.00 454.00 454.00 0.3K
13:56 454.00 454.00 454.00 454.00 0.0K
13:57 454.80 454.80 454.00 454.00 0.2K
13:59 452.80 454.00 452.80 454.00 0.4K
14:00 454.80 454.80 454.80 454.80 0.3K
14:01 453.53 453.53 453.53 453.53 0.0K
14:06 455.00 455.00 455.00 455.00 0.0K
14:07 455.00 455.00 455.00 455.00 0.0K
14:08 455.00 455.60 455.00 455.60 0.7K
14:09 455.00 455.00 454.80 454.80 0.3K
14:12 454.80 454.80 454.80 454.80 0.2K
14:14 454.80 454.80 454.80 454.80 0.0K
14:15 454.80 454.80 454.80 454.80 0.2K
14:17 454.80 454.80 453.60 453.60 0.6K
14:21 453.60 453.60 453.60 453.60 0.0K
14:28 453.60 454.20 453.60 454.20 2.0K
14:29 454.60 454.60 454.60 454.60 0.0K
14:30 454.20 454.20 453.30 453.30 0.8K
14:31 453.30 453.30 453.30 453.30 0.7K
14:32 453.30 453.30 453.30 453.30 0.3K
14:33 452.00 452.00 452.00 452.00 0.3K
14:34 452.05 452.05 452.05 452.05 0.7K
14:35 452.20 452.20 452.20 452.20 0.0K
14:37 450.00 450.00 450.00 450.00 0.1K
14:38 450.20 450.20 450.20 450.20 0.2K
14:39 449.98 450.20 449.98 450.20 1.7K
14:42 448.00 448.00 448.00 448.00 0.0K
14:43 449.57 449.57 449.57 449.57 4.5K
14:44 448.00 448.60 448.00 448.60 1.1K
14:46 449.40 449.40 449.40 449.40 0.2K
14:50 448.80 448.80 448.80 448.80 0.7K
14:53 450.20 450.20 450.00 450.00 0.4K
14:54 449.40 449.40 449.40 449.40 0.4K
14:55 449.40 449.40 449.40 449.40 0.3K
14:56 449.80 449.80 449.80 449.80 0.2K
14:58 450.40 450.40 448.80 449.32 0.9K
15:00 449.40 450.60 449.40 449.50 0.5K
15:01 448.40 448.40 447.80 447.80 0.2K
15:03 445.80 445.80 445.80 445.80 0.1K
15:05 448.60 449.60 448.60 449.60 0.4K
15:06 449.80 449.80 446.40 446.40 0.0K
15:07 448.40 448.40 444.92 444.92 0.1K
15:12 442.75 442.75 442.75 442.75 31.1K
15:13 442.40 442.40 442.40 442.40 0.3K
15:14 444.60 444.60 443.94 444.60 2.5K
15:15 444.60 445.40 444.60 445.40 0.9K
15:16 445.20 445.20 445.20 445.20 0.0K
15:17 445.40 445.40 445.00 445.00 1.9K
15:18 443.60 443.60 443.60 443.60 0.1K
15:24 445.40 445.40 445.40 445.40 0.1K
15:25 445.20 445.20 445.20 445.20 0.0K
15:26 445.20 445.20 445.20 445.20 0.0K
15:27 445.20 445.40 445.20 445.40 0.5K
15:28 445.60 445.60 445.60 445.60 0.2K
15:31 444.20 444.20 440.00 440.00 17.5K
15:36 442.40 442.40 442.40 442.40 0.0K
15:37 443.00 443.00 441.40 441.40 2.4K
15:40 442.22 442.22 442.22 442.22 2.3K
15:43 440.96 440.96 440.96 440.96 0.1K
15:45 441.40 441.40 441.40 441.40 0.2K
15:46 442.60 442.60 442.60 442.60 1.6K
15:48 443.01 443.20 443.01 443.20 0.4K
15:51 442.30 442.30 441.60 441.60 1.2K
15:52 441.60 441.60 441.60 441.60 0.0K
15:53 442.88 442.88 442.88 442.88 1.0K
15:54 441.20 441.20 441.20 441.20 0.5K
15:55 442.18 442.18 442.18 442.18 0.1K
15:56 441.00 441.00 438.00 438.00 3.6K
15:57 441.00 441.00 441.00 441.00 0.0K
16:01 438.20 438.20 438.20 438.20 0.2K
16:02 440.00 440.00 440.00 440.00 0.7K
16:03 439.80 439.80 439.80 439.80 0.0K
16:05 439.80 439.80 439.80 439.80 0.0K
16:06 439.80 439.80 439.00 439.00 2.0K
16:07 438.80 438.80 438.20 438.20 0.2K
16:08 439.40 439.40 439.40 439.40 0.1K
16:09 439.40 439.80 439.40 439.80 0.4K
16:10 439.80 441.20 439.80 441.20 3.4K
16:11 441.40 441.60 441.40 441.60 1.3K
16:12 441.00 441.00 441.00 441.00 0.2K
16:13 440.80 441.40 440.80 441.10 0.3K
16:14 440.40 440.40 440.40 440.40 0.0K
16:16 440.20 442.00 440.20 442.00 3.0K
16:17 445.80 445.80 445.80 445.80 0.2K
16:18 444.26 444.26 444.26 444.26 0.1K
16:20 444.60 444.60 444.60 444.60 0.3K
16:21 444.35 444.60 444.35 444.60 0.5K
16:22 444.60 444.60 444.20 444.20 0.3K
16:23 444.00 444.60 444.00 444.60 1.4K
16:24 434.07 434.07 434.07 434.07 2.0K
16:27 443.00 443.00 443.00 443.00 0.0K
16:28 445.00 445.00 445.00 445.00 0.2K
16:29 445.00 445.00 442.28 442.28 0.8K
16:35 443.00 443.00 443.00 443.00 140.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据