SSP Group PLC

SSPG
🏛️ 英国 →
169.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 149.00 149.00 148.90 149.00 19.5K
08:03 149.65 149.65 149.65 149.65 2.0K
08:07 149.53 149.53 148.90 148.90 5.4K
08:08 148.56 148.56 148.56 148.56 0.2K
08:09 148.60 148.60 148.60 148.60 2.7K
08:17 148.50 148.50 147.90 147.90 2.8K
08:18 147.80 147.80 147.80 147.80 8.1K
08:19 148.10 148.10 148.10 148.10 2.4K
08:21 148.00 148.00 147.90 147.90 1.0K
08:23 147.60 147.90 147.50 147.90 1.5K
08:25 147.40 147.40 147.40 147.40 0.5K
08:30 147.22 147.22 147.22 147.22 0.0K
08:32 147.20 147.20 147.20 147.20 0.8K
08:33 147.08 147.08 146.80 146.80 5.0K
08:36 147.20 147.60 147.20 147.60 4.6K
08:37 147.80 147.80 147.80 147.80 0.8K
08:41 148.09 148.09 148.09 148.09 7.0K
08:43 148.30 148.30 148.30 148.30 0.0K
08:45 147.90 147.90 147.90 147.90 1.4K
08:48 147.90 147.90 147.90 147.90 0.2K
08:49 148.00 148.00 147.70 147.70 0.6K
08:50 147.70 147.79 147.50 147.50 2.6K
08:51 147.78 147.78 147.78 147.78 0.3K
08:53 147.61 147.61 147.61 147.61 0.2K
08:57 147.52 147.52 147.52 147.52 5.0K
09:04 147.70 147.70 147.50 147.50 1.8K
09:09 148.00 148.00 148.00 148.00 80.0K
09:12 147.81 148.00 147.81 147.90 7.5K
09:14 148.20 148.20 148.20 148.20 0.3K
09:15 148.30 148.30 148.30 148.30 1.0K
09:20 148.40 148.40 148.39 148.39 0.9K
09:21 148.30 148.60 148.30 148.60 1.0K
09:30 148.40 148.60 148.20 148.20 15.3K
09:31 148.10 148.10 148.10 148.10 1.6K
09:32 148.40 148.40 148.40 148.40 3.1K
09:33 148.36 148.36 148.20 148.20 2.0K
09:35 148.60 148.70 148.60 148.70 1.7K
09:37 148.65 148.65 148.60 148.60 103.3K
09:38 148.70 148.70 148.56 148.56 6.5K
09:40 148.50 148.50 148.30 148.30 1.3K
09:44 148.30 148.34 148.30 148.34 200.2K
09:46 148.40 148.90 148.40 148.90 9.6K
09:47 148.90 148.90 148.90 148.90 1.4K
09:49 149.10 149.10 149.10 149.10 1.9K
09:50 149.30 149.30 149.30 149.30 4.1K
09:51 149.30 149.30 149.30 149.30 0.2K
09:55 149.50 149.60 149.50 149.60 6.0K
09:56 149.54 149.54 149.54 149.54 1.4K
10:00 149.60 149.60 149.60 149.60 0.4K
10:02 149.70 149.70 149.70 149.70 0.0K
10:03 149.70 149.70 149.50 149.50 6.9K
10:04 149.25 149.25 149.00 149.20 8.1K
10:05 149.00 149.00 149.00 149.00 5.9K
10:12 149.10 149.10 149.10 149.10 13.3K
10:19 149.50 149.50 149.50 149.50 0.9K
10:20 149.40 149.40 149.00 149.00 44.2K
10:21 149.40 149.40 149.40 149.40 0.3K
10:30 149.30 149.30 149.30 149.30 0.2K
10:35 149.20 149.20 149.20 149.20 7.6K
10:36 149.20 149.20 149.20 149.20 16.3K
10:39 149.40 149.40 149.40 149.40 0.9K
10:40 149.20 149.40 149.20 149.40 2.9K
10:42 149.60 150.20 149.60 150.20 13.0K
10:43 150.10 150.10 149.90 149.90 2.1K
10:44 150.00 150.00 150.00 150.00 2.9K
10:45 150.10 150.10 150.10 150.10 0.2K
10:46 149.00 149.00 149.00 149.00 15.0K
10:49 150.00 150.00 149.90 149.90 1.3K
10:51 150.00 150.00 149.70 150.00 15.1K
10:52 150.00 150.00 150.00 150.00 10.3K
10:55 149.50 149.80 149.50 149.80 2.2K
10:57 149.90 149.90 149.90 149.90 1.5K
10:58 150.00 150.20 150.00 150.20 3.3K
10:59 149.80 149.80 149.80 149.80 5.0K
11:00 150.23 150.23 150.23 150.23 2.8K
11:18 150.20 150.20 150.20 150.20 1.5K
11:19 150.30 150.40 150.30 150.40 1.8K
11:23 150.50 150.50 150.50 150.50 0.7K
11:25 150.50 150.50 150.50 150.50 0.2K
11:30 150.50 150.50 150.50 150.50 3.0K
11:36 150.70 150.80 150.70 150.80 0.9K
11:37 150.60 150.60 150.60 150.60 5.0K
11:40 150.80 150.80 150.80 150.80 2.2K
11:41 150.80 150.80 150.80 150.80 0.0K
11:43 150.80 150.80 150.80 150.80 0.0K
11:44 150.60 150.60 150.60 150.60 0.7K
11:45 150.70 150.70 150.70 150.70 0.0K
11:47 150.30 150.30 150.30 150.30 0.0K
11:51 150.50 150.50 150.50 150.50 0.0K
11:54 150.50 150.50 150.50 150.50 0.1K
11:56 150.10 150.60 150.10 150.60 6.3K
12:07 150.50 150.50 150.50 150.50 3.4K
12:08 150.70 150.90 150.70 150.90 10.1K
12:11 150.50 150.70 150.50 150.70 5.2K
12:12 150.60 150.60 150.40 150.40 10.0K
12:13 150.60 150.60 150.30 150.60 31.9K
12:14 150.60 150.60 150.60 150.60 10.9K
12:16 150.70 150.70 150.60 150.60 17.5K
12:17 150.70 150.80 150.60 150.60 10.5K
12:18 150.90 150.90 150.90 150.90 0.5K
12:20 150.90 150.90 150.80 150.80 150.4K
12:22 150.80 150.80 150.80 150.80 100.0K
12:28 151.10 151.10 151.10 151.10 0.9K
12:31 151.00 151.30 151.00 151.30 11.0K
12:33 151.10 151.10 151.10 151.10 0.2K
12:34 151.10 151.10 151.10 151.10 0.2K
12:36 151.10 151.10 151.10 151.10 0.2K
12:40 151.00 151.00 151.00 151.00 0.5K
12:44 151.30 151.40 151.30 151.40 2.2K
12:46 151.70 151.70 151.70 151.70 0.4K
12:50 151.90 151.90 151.90 151.90 1.2K
12:51 151.80 151.80 151.60 151.60 0.8K
12:55 151.90 151.90 151.90 151.90 0.0K
12:56 151.50 151.60 151.50 151.60 1.4K
12:57 151.60 151.60 151.60 151.60 0.7K
12:58 151.40 151.40 151.40 151.40 0.0K
12:59 151.50 151.50 151.40 151.40 3.1K
13:00 151.40 151.40 151.40 151.40 4.7K
13:02 151.30 151.40 151.10 151.30 5.4K
13:03 151.50 151.50 151.30 151.30 4.5K
13:15 151.60 151.60 151.60 151.60 0.0K
13:20 151.40 151.40 151.40 151.40 0.0K
13:21 151.40 151.40 151.40 151.40 1.5K
13:26 151.30 151.30 151.30 151.30 5.2K
13:32 151.00 151.00 151.00 151.00 4.5K
13:40 151.40 151.40 151.40 151.40 2.3K
13:41 151.40 151.40 151.40 151.40 0.0K
13:42 151.10 151.10 151.10 151.10 0.2K
13:43 151.10 151.10 151.10 151.10 0.1K
13:44 151.00 151.00 151.00 151.00 0.1K
13:48 150.90 150.90 150.90 150.90 1.4K
13:49 151.00 151.00 151.00 151.00 2.3K
13:51 151.20 151.20 150.90 150.90 0.1K
13:52 150.80 150.80 150.80 150.80 0.1K
14:00 151.20 151.20 151.20 151.20 165.4K
14:01 151.00 151.10 151.00 151.10 3.3K
14:11 151.00 151.00 151.00 151.00 15.0K
14:14 151.10 151.20 151.10 151.20 1.1K
14:15 151.30 151.30 151.30 151.30 3.6K
14:16 151.20 151.20 151.20 151.20 0.1K
14:30 151.30 151.30 151.20 151.30 5.1K
14:31 151.30 151.30 151.20 151.20 7.0K
14:32 151.30 151.40 151.30 151.30 7.4K
14:33 151.20 151.30 151.20 151.30 101.1K
14:35 151.30 151.40 151.30 151.40 2.2K
14:36 151.30 151.50 151.30 151.50 13.9K
14:42 151.40 151.50 151.40 151.50 1.5K
14:43 151.60 151.60 151.60 151.60 1.2K
14:50 151.80 151.80 151.80 151.80 0.3K
14:53 151.60 151.60 151.60 151.60 0.0K
14:54 151.70 151.70 151.60 151.60 9.6K
15:03 151.80 151.80 151.80 151.80 0.0K
15:04 152.00 152.00 152.00 152.00 10.2K
15:09 151.80 152.10 151.80 152.10 12.1K
15:12 152.20 152.20 152.00 152.20 30.0K
15:13 152.20 152.25 152.20 152.20 13.8K
15:14 152.30 152.40 152.30 152.40 22.2K
15:16 152.40 152.40 152.30 152.30 0.9K
15:17 152.20 152.20 152.20 152.20 2.6K
15:18 152.20 152.30 152.20 152.30 39.8K
15:20 152.25 152.25 152.25 152.25 16.2K
15:22 152.30 152.30 152.30 152.30 0.8K
15:25 152.40 152.40 152.40 152.40 0.3K
15:28 152.50 152.60 152.40 152.40 0.8K
15:29 152.50 152.50 152.40 152.40 0.4K
15:30 152.40 152.40 152.40 152.40 0.3K
15:32 152.50 152.50 152.50 152.50 0.4K
15:35 152.60 152.60 152.60 152.60 0.0K
15:37 152.60 152.60 152.60 152.60 2.8K
15:46 152.40 152.40 152.40 152.40 0.9K
15:51 152.34 152.34 152.34 152.34 2.8K
15:52 152.50 152.50 152.50 152.50 0.1K
15:54 152.50 152.50 152.50 152.50 0.0K
15:55 152.30 152.30 152.30 152.30 0.4K
15:56 152.30 152.30 152.30 152.30 0.0K
15:57 152.40 152.40 152.40 152.40 0.5K
15:59 152.30 152.30 152.20 152.20 1.9K
16:00 152.10 152.10 152.10 152.10 0.9K
16:04 152.20 152.20 152.10 152.10 2.4K
16:11 152.10 152.10 152.10 152.10 1.6K
16:12 151.97 151.97 151.97 151.97 0.7K
16:15 151.90 151.90 151.90 151.90 54.0K
16:17 151.70 151.70 151.70 151.70 0.4K
16:20 152.00 152.00 151.90 151.90 4.6K
16:21 151.90 151.90 151.80 151.80 1.2K
16:22 151.90 151.90 151.90 151.90 0.9K
16:23 151.90 151.90 151.90 151.90 1.2K
16:24 151.90 151.90 151.90 151.90 0.6K
16:26 152.00 152.00 151.96 151.96 1.0K
16:27 152.10 152.10 152.10 152.10 1.1K
16:29 152.10 152.40 152.10 152.40 3.5K
16:35 152.40 152.40 152.40 152.40 955.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据