SSP Group PLC

SSPG
🏛️ 英国 →
170.50
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 172.20 172.20 172.20 172.20 0.0K
08:05 170.00 170.00 170.00 170.00 0.2K
08:06 170.00 170.00 169.40 169.40 0.5K
08:08 169.90 169.90 169.90 169.90 0.0K
08:13 170.69 170.69 170.69 170.69 6.0K
08:16 170.90 170.90 170.90 170.90 0.0K
08:30 170.80 170.80 170.80 170.80 0.0K
08:33 170.30 170.30 170.30 170.30 0.0K
08:35 170.80 170.80 170.60 170.60 3.4K
08:36 170.75 170.80 170.75 170.80 1.6K
08:38 170.80 170.80 170.80 170.80 0.0K
08:45 171.10 171.10 171.10 171.10 1.4K
08:46 171.06 171.06 171.06 171.06 0.1K
08:49 171.10 171.20 171.10 171.20 1.5K
08:51 171.20 171.20 171.20 171.20 0.6K
08:56 171.30 171.30 171.30 171.30 0.0K
09:00 171.45 171.45 171.00 171.00 14.6K
09:03 171.10 171.10 171.10 171.10 1.4K
09:05 171.30 171.30 171.30 171.30 0.5K
09:10 171.30 171.40 171.30 171.40 0.0K
09:11 171.30 171.30 171.30 171.30 4.3K
09:12 171.20 171.20 171.00 171.00 4.5K
09:16 171.20 171.30 171.14 171.30 4.7K
09:17 171.30 171.30 171.30 171.30 0.2K
09:22 171.60 171.60 171.60 171.60 0.2K
09:26 171.77 171.77 171.77 171.77 0.1K
09:30 172.10 172.10 172.10 172.10 0.1K
09:31 171.90 171.90 171.90 171.90 0.2K
09:40 171.81 171.81 171.81 171.81 0.5K
09:42 171.70 171.70 171.70 171.70 0.1K
09:43 172.00 172.00 172.00 172.00 21.5K
09:45 172.00 172.00 172.00 172.00 7.2K
09:46 171.80 171.80 171.80 171.80 1.7K
09:47 171.90 171.90 171.90 171.90 0.6K
09:48 171.96 171.96 171.96 171.96 3.1K
09:49 172.11 172.11 172.10 172.10 6.6K
09:51 172.20 172.20 172.20 172.20 0.3K
09:55 172.30 172.60 172.30 172.60 1.4K
09:58 172.70 172.70 172.70 172.70 0.5K
10:00 172.80 172.80 172.80 172.80 0.6K
10:02 172.60 172.60 172.60 172.60 0.5K
10:03 172.50 172.50 172.50 172.50 0.6K
10:10 172.30 172.30 172.00 172.00 4.4K
10:21 172.26 172.26 172.26 172.26 3.3K
10:35 172.20 172.20 172.20 172.20 1.6K
10:36 172.40 172.60 172.40 172.50 27.6K
10:37 172.60 172.60 172.50 172.50 4.6K
10:38 172.40 172.40 172.40 172.40 0.0K
10:39 172.40 172.40 172.40 172.40 2.6K
10:40 172.40 172.40 172.40 172.40 0.6K
10:43 172.60 172.60 172.31 172.31 0.5K
10:55 172.60 172.60 172.60 172.60 0.0K
10:57 172.31 172.31 172.31 172.31 10.0K
11:01 172.10 172.10 172.00 172.00 1.8K
11:06 171.87 171.87 171.87 171.87 0.1K
11:15 171.60 171.60 171.60 171.60 0.0K
11:23 172.10 172.10 172.10 172.10 0.3K
11:24 171.81 171.81 171.81 171.81 0.8K
11:28 171.86 171.86 171.86 171.86 0.0K
11:32 172.00 172.00 172.00 172.00 0.7K
11:35 171.94 171.94 171.94 171.94 0.5K
11:36 172.06 172.06 172.06 172.06 0.5K
11:45 172.20 172.30 172.20 172.30 0.6K
11:46 172.40 172.40 172.40 172.40 0.5K
11:51 172.40 172.40 172.40 172.40 0.1K
11:54 172.40 172.40 172.40 172.40 0.2K
11:58 172.35 172.35 172.35 172.35 1.2K
12:04 172.50 172.70 172.50 172.70 1.1K
12:05 172.55 172.55 172.55 172.55 3.3K
12:17 172.70 172.70 172.70 172.70 1.0K
12:27 172.81 172.81 172.81 172.81 5.0K
12:29 172.90 173.10 172.90 173.10 5.0K
12:31 172.95 172.95 172.95 172.95 3.1K
12:34 172.98 172.98 172.98 172.98 0.1K
12:37 172.80 172.80 172.60 172.60 7.2K
12:40 172.80 172.80 172.80 172.80 0.5K
12:42 172.88 172.88 172.88 172.88 5.7K
12:45 172.90 173.00 172.90 173.00 1.1K
12:46 172.90 172.90 172.90 172.90 0.7K
12:49 173.02 173.02 173.02 173.02 2.5K
12:50 173.10 173.10 173.10 173.10 0.4K
12:52 173.12 173.12 173.12 173.12 1.6K
12:53 173.20 173.30 173.20 173.30 0.6K
12:55 173.50 173.50 173.30 173.30 3.0K
12:58 173.20 173.20 173.20 173.20 2.4K
12:59 173.40 173.40 173.40 173.40 0.1K
13:00 173.30 173.30 173.30 173.30 0.5K
13:01 173.20 173.20 173.20 173.20 0.2K
13:02 173.30 173.30 173.30 173.30 1.4K
13:15 173.50 173.50 173.50 173.50 1.0K
13:17 173.50 173.50 173.50 173.50 1.8K
13:18 173.40 173.40 173.40 173.40 2.6K
13:20 173.50 173.50 173.50 173.50 0.5K
13:25 173.60 173.60 173.60 173.60 0.6K
13:27 173.62 173.62 173.59 173.59 20.1K
13:30 173.50 173.80 173.40 173.40 29.6K
13:35 173.10 173.10 173.10 173.10 0.9K
13:36 173.10 173.10 172.98 172.98 1.9K
13:37 173.10 173.10 173.10 173.10 0.0K
13:49 173.00 173.00 173.00 173.00 0.7K
13:55 172.80 172.80 172.80 172.80 9.8K
14:02 173.00 173.00 173.00 173.00 0.6K
14:04 172.80 172.80 172.80 172.80 2.2K
14:06 172.90 172.90 172.90 172.90 4.9K
14:10 173.00 173.00 173.00 173.00 3.8K
14:12 173.00 173.10 173.00 173.10 0.6K
14:14 172.90 172.90 172.90 172.90 0.8K
14:24 172.86 172.86 172.80 172.80 5.1K
14:25 172.60 172.60 172.50 172.50 1.1K
14:31 172.50 172.50 172.50 172.50 1.1K
14:32 172.70 172.70 172.70 172.70 0.8K
14:33 172.70 172.70 172.70 172.70 44.2K
14:34 172.30 172.30 172.30 172.30 1.9K
14:35 172.10 172.10 172.10 172.10 0.2K
14:37 172.30 172.30 172.30 172.30 1.1K
14:39 172.60 172.70 172.60 172.70 1.6K
14:41 172.60 172.60 172.50 172.50 1.1K
14:42 172.40 172.40 172.20 172.20 6.0K
14:45 172.30 172.30 172.30 172.30 0.0K
14:46 172.19 172.19 172.19 172.19 0.0K
14:57 172.30 172.40 172.30 172.40 2.5K
14:58 172.40 172.40 172.40 172.40 0.0K
15:00 172.58 172.58 172.58 172.58 0.4K
15:01 172.50 172.50 172.50 172.50 0.9K
15:06 172.50 172.50 172.50 172.50 0.3K
15:08 172.70 172.70 172.70 172.70 106.7K
15:09 172.70 172.70 172.70 172.70 0.8K
15:14 172.70 172.70 172.70 172.70 0.0K
15:15 172.60 172.80 172.60 172.80 4.2K
15:16 172.50 172.60 172.50 172.51 0.3K
15:20 172.70 172.80 172.70 172.80 2.2K
15:25 172.71 172.71 172.71 172.71 0.0K
15:26 172.73 172.73 172.73 172.73 1.7K
15:27 172.80 172.80 172.80 172.80 3.7K
15:34 172.60 172.60 172.60 172.60 0.0K
15:37 173.00 173.00 173.00 173.00 4.1K
15:38 173.20 173.30 173.10 173.30 10.4K
15:39 172.90 172.90 172.90 172.90 1.5K
15:40 173.04 173.04 173.04 173.04 0.2K
15:42 172.98 173.10 172.98 173.00 6.0K
15:44 173.03 173.03 173.03 173.03 0.0K
15:45 173.10 173.10 173.00 173.00 0.4K
15:46 173.10 173.10 173.10 173.10 0.0K
15:48 173.10 173.20 173.10 173.20 1.0K
15:50 173.00 173.00 173.00 173.00 0.0K
15:54 173.08 173.08 173.08 173.08 3.5K
16:00 172.80 172.80 172.70 172.70 7.5K
16:05 172.54 172.54 172.54 172.54 0.6K
16:06 172.80 172.80 172.80 172.80 0.0K
16:07 172.80 172.80 172.80 172.80 1.3K
16:12 172.81 172.81 172.80 172.80 1.5K
16:15 173.00 173.00 172.70 173.00 5.8K
16:16 172.90 172.90 172.90 172.90 4.2K
16:17 172.90 172.90 172.80 172.80 1.6K
16:18 173.00 173.10 173.00 173.00 1.3K
16:19 173.10 173.10 173.10 173.10 0.0K
16:20 173.10 173.30 173.10 173.20 6.6K
16:22 173.40 173.40 173.40 173.40 0.0K
16:24 173.50 173.50 173.50 173.50 0.5K
16:27 173.60 173.60 173.60 173.60 0.0K
16:28 173.50 173.50 173.50 173.50 0.4K
16:35 173.40 173.40 173.40 173.40 1,081.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据