SSP Group PLC

SSPG
🏛️ 英国 →
171.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 160.70 160.70 160.70 160.70 0.0K
08:03 156.92 156.92 156.92 156.92 3.2K
08:11 156.50 156.50 156.50 156.50 0.0K
08:15 157.20 157.20 157.20 157.20 0.0K
08:32 157.00 157.00 157.00 157.00 0.0K
08:35 156.40 156.40 156.40 156.40 2.1K
08:36 156.30 156.30 156.30 156.30 0.2K
08:39 156.20 156.20 156.20 156.20 0.0K
08:40 155.90 156.00 155.90 156.00 0.4K
08:41 155.90 155.90 155.90 155.90 0.2K
08:44 156.10 156.10 156.10 156.10 1.0K
08:50 155.50 155.50 155.50 155.50 0.7K
08:52 155.90 155.90 155.90 155.90 0.6K
08:54 155.70 155.70 155.70 155.70 0.1K
08:57 155.50 155.50 155.50 155.50 4.6K
09:00 155.24 155.24 155.24 155.24 3.0K
09:04 155.30 155.30 155.30 155.30 0.8K
09:07 155.30 155.30 155.30 155.30 0.0K
09:08 155.00 155.00 154.86 154.86 15.4K
09:09 154.90 154.90 154.90 154.90 0.0K
09:17 154.70 154.70 154.70 154.70 0.1K
09:30 154.90 154.90 154.60 154.60 2.6K
09:37 154.60 154.60 154.60 154.60 1.0K
09:39 154.43 154.43 154.43 154.43 1.0K
09:43 154.50 154.50 154.40 154.40 1.3K
09:45 154.40 154.40 154.40 154.40 0.9K
09:46 154.20 154.30 154.20 154.30 0.8K
09:48 154.40 154.40 154.40 154.40 0.2K
09:50 154.26 154.26 154.26 154.26 2.0K
09:53 154.00 154.00 153.80 153.79 91.2K
09:54 153.90 153.90 153.90 153.90 0.4K
09:57 153.90 154.00 153.90 154.00 0.9K
09:58 154.00 154.40 154.00 154.40 4.2K
10:01 153.70 154.02 153.70 154.02 3.4K
10:02 154.20 154.20 154.20 154.20 26.0K
10:05 154.20 154.30 154.20 154.30 0.3K
10:06 154.50 154.50 154.35 154.35 0.7K
10:12 154.16 154.30 154.16 154.30 1.0K
10:13 154.30 154.30 154.30 154.30 0.0K
10:17 154.30 154.30 154.30 154.30 0.2K
10:18 154.30 154.30 154.30 154.30 0.3K
10:29 154.30 154.30 154.30 154.30 0.2K
10:47 154.30 154.30 154.30 154.30 0.5K
10:50 154.10 154.10 154.10 154.10 0.1K
10:53 154.50 154.50 154.50 154.50 2.2K
11:00 154.70 154.70 154.70 154.70 0.2K
11:03 154.80 154.80 154.80 154.80 0.2K
11:10 154.60 154.60 154.60 154.60 0.1K
11:12 154.60 154.60 154.60 154.60 0.1K
11:14 154.66 154.66 154.66 154.66 1.0K
11:20 154.80 154.80 154.80 154.80 0.0K
11:25 154.60 154.60 154.60 154.60 0.2K
11:31 154.80 154.80 154.80 154.80 0.3K
11:32 154.80 154.80 154.80 154.80 0.5K
11:35 154.80 154.80 154.80 154.80 0.0K
11:37 154.80 154.80 154.80 154.80 0.5K
11:47 155.20 155.20 155.20 155.20 0.2K
11:58 154.70 154.70 154.70 154.70 0.1K
12:01 154.80 154.80 154.80 154.80 0.2K
12:04 154.80 155.10 154.80 155.10 2.6K
12:06 154.95 154.95 154.95 154.95 30.0K
12:10 154.95 154.95 154.95 154.95 1.1K
12:29 154.70 154.70 154.70 154.70 0.2K
12:30 154.90 154.90 154.90 154.90 0.1K
12:34 154.90 154.90 154.90 154.90 0.2K
12:38 154.60 154.60 154.50 154.50 0.7K
12:39 154.60 154.60 154.60 154.60 23.4K
12:41 154.80 154.80 154.80 154.80 0.1K
12:51 154.70 154.70 154.70 154.70 2.6K
12:55 154.80 154.80 154.80 154.80 0.0K
12:56 154.80 154.80 154.80 154.80 25.7K
13:00 154.90 154.90 154.90 154.90 1.8K
13:01 155.20 155.20 154.90 155.00 103.2K
13:02 155.10 155.10 154.80 154.80 5.4K
13:05 154.90 154.90 154.90 154.90 0.2K
13:26 154.80 154.80 154.80 154.80 0.2K
13:32 154.80 154.80 154.80 154.80 0.8K
13:36 154.60 154.60 154.60 154.60 0.8K
13:42 154.40 154.40 154.40 154.40 1.0K
13:43 154.40 154.70 154.40 154.70 2.3K
13:51 154.90 154.90 154.90 154.90 0.2K
13:53 154.90 154.90 154.90 154.90 0.7K
13:54 154.90 154.90 154.90 154.90 0.0K
13:57 155.00 155.00 155.00 155.00 0.6K
14:01 154.80 154.80 154.80 154.80 0.2K
14:21 155.00 155.00 155.00 155.00 0.8K
14:23 154.70 154.70 154.70 154.70 0.7K
14:30 155.00 155.00 154.80 154.80 0.3K
14:34 155.00 155.00 155.00 155.00 1.4K
14:37 155.00 155.00 155.00 155.00 0.0K
14:42 155.00 155.00 155.00 155.00 0.0K
14:51 154.80 154.80 154.80 154.80 1.5K
14:53 154.70 154.70 154.70 154.70 0.0K
14:55 154.80 154.80 154.80 154.80 0.8K
14:56 154.60 154.60 154.60 154.60 1.2K
14:57 154.60 154.60 154.60 154.60 0.2K
15:03 154.52 154.52 154.52 154.52 4.0K
15:04 154.40 154.40 154.30 154.30 3.3K
15:05 154.30 154.30 154.00 154.00 5.2K
15:07 154.00 154.00 154.00 154.00 0.7K
15:08 154.00 154.00 154.00 154.00 0.6K
15:09 154.00 154.10 154.00 154.10 0.5K
15:10 153.90 154.00 153.90 154.00 0.5K
15:11 153.90 153.90 153.70 153.70 0.7K
15:13 153.80 153.80 153.80 153.80 0.0K
15:14 153.70 153.70 153.70 153.70 0.0K
15:15 153.80 153.80 153.50 153.60 0.6K
15:16 153.60 153.70 153.60 153.70 4.4K
15:17 153.80 153.80 153.80 153.80 0.1K
15:19 153.50 153.50 153.50 153.50 1.1K
15:20 153.80 153.80 153.80 153.80 0.3K
15:21 153.80 153.80 153.80 153.80 0.0K
15:23 153.50 153.60 153.50 153.60 3.2K
15:26 153.80 153.80 153.80 153.80 1.4K
15:27 153.80 154.10 153.80 154.10 2.6K
15:31 154.20 154.20 154.20 154.20 0.5K
15:32 154.40 154.40 154.40 154.40 0.0K
15:33 154.16 154.16 154.16 154.16 5.5K
15:34 154.30 154.30 154.30 154.30 0.7K
15:35 154.00 154.40 154.00 154.40 0.9K
15:36 154.36 154.36 154.36 154.36 1.0K
15:49 154.20 154.20 154.20 154.20 0.2K
15:55 154.17 154.30 154.17 154.30 0.0K
15:56 154.30 154.30 154.30 154.30 0.2K
15:57 154.10 154.10 154.10 154.10 2.8K
16:03 154.10 154.20 154.10 154.20 1.5K
16:06 154.20 154.30 154.20 154.30 1.2K
16:10 154.25 154.33 154.25 154.33 0.1K
16:13 154.30 154.30 154.30 154.30 0.2K
16:14 154.40 154.40 154.40 154.40 1.9K
16:15 154.35 154.35 154.20 154.30 2.0K
16:17 154.30 154.30 154.20 154.20 2.1K
16:19 154.10 154.10 154.10 154.10 0.5K
16:20 154.07 154.30 154.07 154.30 2.3K
16:22 154.00 154.10 154.00 154.10 1.0K
16:24 154.00 154.10 153.90 154.10 3.4K
16:25 154.03 154.03 154.03 154.03 0.0K
16:26 154.20 154.20 154.16 154.16 1.8K
16:28 154.30 154.40 154.20 154.30 2.8K
16:29 154.20 154.20 154.20 154.20 0.4K
16:35 153.80 153.80 153.80 153.80 543.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据