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
08:00 152.50 152.50 150.91 150.91 2.8K
08:07 151.61 152.30 151.61 152.30 9.8K
08:20 151.40 151.40 151.40 151.40 2.9K
08:30 151.71 151.71 151.30 151.34 4.3K
08:31 151.00 151.00 151.00 151.00 0.0K
08:33 151.40 151.40 151.40 151.40 3.1K
08:34 151.90 151.90 151.70 151.70 4.5K
08:35 151.70 151.70 151.70 151.70 2.1K
08:39 151.60 151.60 151.60 151.60 0.4K
08:42 151.52 151.52 151.52 151.52 9.6K
08:43 151.70 151.80 151.50 151.80 5.3K
08:47 151.70 151.70 151.40 151.40 3.1K
08:49 151.29 151.29 151.29 151.29 3.2K
08:50 151.50 151.54 151.50 151.54 9.9K
09:01 151.20 151.20 151.20 151.20 0.0K
09:03 151.00 151.00 150.70 150.70 1.6K
09:04 151.10 151.10 151.10 151.10 0.0K
09:07 151.00 151.00 151.00 151.00 0.2K
09:12 151.00 151.00 151.00 151.00 0.9K
09:13 151.09 151.10 151.09 151.10 0.0K
09:14 151.09 151.09 151.09 151.09 0.4K
09:23 150.80 150.80 150.80 150.80 0.0K
09:34 150.90 150.90 150.90 150.90 0.0K
09:41 150.90 150.90 150.90 150.90 0.0K
09:50 150.63 150.63 150.63 150.63 0.1K
09:54 150.90 151.10 150.90 151.10 3.5K
10:00 151.10 151.10 151.10 151.10 0.0K
10:04 151.30 151.60 151.30 151.60 6.5K
10:08 151.30 151.30 151.30 151.30 2.9K
10:12 151.30 151.30 151.30 151.30 1.5K
10:22 151.60 151.60 151.60 151.60 0.8K
10:23 151.50 151.80 151.50 151.80 0.5K
10:24 151.70 151.70 151.70 151.70 1.1K
10:41 151.80 151.80 151.71 151.71 56.9K
10:42 152.00 152.00 151.60 151.80 15.2K
10:43 151.70 151.70 151.70 151.70 5.4K
10:44 151.50 151.50 151.50 151.50 1.2K
10:50 151.70 151.70 151.70 151.70 2.8K
10:52 151.61 151.61 151.61 151.61 2.7K
10:53 151.80 151.80 151.80 151.80 2.7K
10:54 151.80 151.80 151.80 151.80 36.6K
11:00 151.60 151.60 151.60 151.60 0.4K
11:02 151.80 151.80 151.80 151.80 2.9K
11:10 151.80 151.80 151.80 151.80 2.7K
11:17 151.90 151.90 151.90 151.90 0.0K
11:21 151.70 151.70 151.70 151.70 2.6K
11:22 151.70 151.80 151.60 151.80 4.2K
11:32 151.90 152.00 151.90 152.00 1.8K
11:34 152.40 152.40 152.40 152.40 0.0K
11:35 152.20 152.20 152.20 152.20 0.7K
11:36 152.40 152.40 152.40 152.40 0.3K
11:39 152.10 152.10 152.10 152.10 0.1K
11:43 152.00 152.00 152.00 152.00 1.0K
11:46 151.90 151.90 151.90 151.90 0.0K
11:47 152.10 152.10 151.90 151.90 0.9K
11:49 151.90 151.90 151.90 151.90 0.0K
11:50 152.04 152.04 152.04 152.04 1.0K
11:56 151.90 152.00 151.90 152.00 1.5K
11:59 152.10 152.10 152.00 152.00 2.9K
12:16 151.90 151.90 151.90 151.90 0.0K
12:19 151.80 151.80 151.60 151.60 6.1K
12:20 151.70 151.80 151.60 151.80 15.0K
12:21 151.80 151.80 151.80 151.80 0.5K
12:22 151.70 151.70 151.70 151.70 1.1K
12:24 151.50 151.70 151.50 151.70 2.7K
12:25 151.70 151.70 151.70 151.70 0.7K
12:26 151.71 151.71 151.71 151.71 1.1K
12:27 151.80 151.80 151.80 151.80 0.1K
12:28 151.61 151.61 151.61 151.61 0.0K
12:46 151.60 151.60 151.60 151.60 3.4K
12:51 151.80 151.80 151.80 151.80 0.0K
13:01 151.80 151.80 151.80 151.80 0.1K
13:06 151.80 151.80 151.80 151.80 1.0K
13:09 151.90 152.00 151.90 152.00 3.8K
13:18 152.10 152.10 152.10 152.10 1.3K
13:26 152.10 152.10 152.10 152.10 1.3K
13:28 152.14 152.14 152.14 152.14 6.5K
13:39 152.20 152.20 152.20 152.20 0.7K
13:42 152.25 152.25 152.20 152.20 1.7K
13:43 152.20 152.20 152.20 152.20 0.6K
13:48 152.40 152.40 152.40 152.40 0.5K
13:56 152.30 152.30 152.30 152.30 0.8K
14:02 152.40 152.40 152.40 152.40 0.0K
14:06 152.50 152.50 152.50 152.50 0.0K
14:07 152.50 152.50 152.40 152.40 7.6K
14:10 152.50 152.50 152.50 152.50 0.0K
14:16 152.60 152.60 152.50 152.50 9.4K
14:17 152.50 152.50 152.30 152.40 4.6K
14:25 152.30 152.30 152.20 152.20 9.1K
14:26 152.10 152.10 152.10 152.10 0.7K
14:27 152.30 152.30 152.10 152.10 3.1K
14:29 152.00 152.00 152.00 152.00 2.2K
14:30 151.80 151.80 151.80 151.80 4.9K
14:31 151.90 151.90 151.90 151.90 0.1K
14:35 152.00 152.00 152.00 152.00 0.1K
14:43 151.81 151.81 151.70 151.70 3.7K
14:45 151.60 151.60 151.60 151.60 0.4K
14:51 151.50 151.50 151.30 151.30 15.7K
14:52 151.50 151.50 151.50 151.50 2.7K
14:53 151.40 151.40 151.40 151.40 1.1K
14:54 151.36 151.36 151.36 151.36 0.1K
14:57 151.50 151.50 151.50 151.50 0.9K
14:59 151.60 151.60 151.50 151.50 1.8K
15:00 151.40 151.40 151.30 151.30 0.6K
15:04 151.28 151.28 151.28 151.28 1.1K
15:05 151.34 151.34 151.34 151.34 0.8K
15:12 151.20 151.20 151.20 151.20 1.3K
15:13 151.10 151.10 151.10 151.10 2.7K
15:20 151.40 151.40 151.40 151.40 1.9K
15:29 151.50 151.50 151.50 151.50 1.1K
15:37 151.50 151.50 151.50 151.50 0.2K
15:38 151.48 151.48 151.48 151.48 1.3K
15:40 151.60 151.70 151.60 151.70 5.6K
15:46 151.80 151.80 151.80 151.80 0.5K
15:50 151.90 151.90 151.80 151.80 3.5K
15:51 151.70 151.70 151.70 151.70 2.6K
15:52 151.60 151.70 151.60 151.70 15.6K
15:54 151.70 151.70 151.70 151.70 1.9K
15:57 151.70 151.70 151.70 151.70 0.1K
16:01 151.50 151.50 151.50 151.50 0.6K
16:05 151.40 151.40 151.40 151.40 2.7K
16:06 151.30 151.30 151.30 151.30 0.0K
16:07 151.50 151.50 151.50 151.50 3.6K
16:10 151.60 151.66 151.60 151.66 1.6K
16:12 151.60 151.60 151.60 151.60 1.9K
16:13 151.50 151.50 151.40 151.40 2.7K
16:18 151.70 151.70 151.70 151.70 1.5K
16:20 151.70 151.70 151.70 151.70 0.8K
16:21 151.80 151.80 151.80 151.80 0.7K
16:22 151.80 151.80 151.80 151.80 0.0K
16:23 152.00 152.00 152.00 152.00 0.5K
16:24 151.70 151.70 151.70 151.70 1.3K
16:25 151.80 151.80 151.80 151.80 1.0K
16:26 151.80 151.90 151.80 151.80 2.1K
16:27 151.70 151.70 151.60 151.60 1.3K
16:28 151.90 151.90 151.90 151.90 0.0K
16:29 152.00 152.20 152.00 152.20 0.8K
16:35 151.10 151.10 151.10 151.10 292.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据