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
08:00 156.20 156.60 156.20 156.60 1.4K
08:07 155.50 155.50 154.40 154.40 0.6K
08:11 154.49 154.74 154.49 154.74 4.9K
08:12 154.20 154.20 154.20 154.20 0.7K
08:16 153.80 153.80 153.80 153.80 0.6K
08:17 154.40 154.40 154.40 154.40 0.7K
08:18 153.90 154.10 153.90 153.90 3.8K
08:22 153.70 154.00 153.70 154.00 0.5K
08:23 153.78 153.78 153.78 153.78 6.6K
08:24 153.60 153.60 153.50 153.50 13.7K
08:25 153.30 153.30 153.30 153.30 2.7K
08:29 153.60 153.60 153.60 153.60 1.1K
08:31 153.83 153.83 153.83 153.83 0.9K
08:33 153.70 153.90 153.70 153.90 0.1K
08:35 154.20 154.20 154.20 154.20 0.1K
08:39 154.30 154.30 154.30 154.30 2.0K
08:40 154.10 154.10 154.10 154.10 0.2K
08:42 154.39 154.39 154.34 154.34 0.8K
08:44 154.40 154.40 154.40 154.40 0.3K
08:52 154.50 154.90 154.50 154.80 1.2K
09:06 155.10 155.10 155.10 155.10 2.8K
09:08 155.02 155.02 155.02 155.02 40.0K
09:11 155.10 155.10 155.10 155.10 0.2K
09:12 155.50 155.50 155.30 155.30 0.9K
09:13 155.20 155.20 154.70 154.70 1.3K
09:22 154.70 154.70 154.60 154.60 7.0K
09:24 154.70 154.70 154.60 154.60 9.7K
09:25 154.65 154.65 154.65 154.65 1.1K
09:32 154.70 154.70 154.70 154.70 0.6K
09:43 154.90 154.90 154.90 154.90 1.2K
09:52 154.60 154.60 154.60 154.60 0.3K
09:59 154.70 154.70 154.70 154.70 0.4K
10:04 154.53 154.53 154.40 154.40 1.0K
10:06 154.40 154.50 154.40 154.50 3.0K
10:13 154.10 154.10 154.10 154.10 0.0K
10:14 154.10 154.20 154.10 154.20 1.9K
10:17 153.90 154.30 153.90 154.30 1.1K
10:18 153.90 153.90 153.80 153.80 1.1K
10:27 154.00 154.00 153.80 153.80 1.6K
10:29 153.60 153.60 153.60 153.60 0.0K
10:32 153.60 153.60 153.60 153.60 1.3K
10:36 153.60 153.60 153.60 153.60 0.3K
10:37 153.60 153.60 153.60 153.60 0.3K
10:38 153.40 153.40 153.40 153.40 0.1K
10:45 153.54 153.54 153.54 153.54 7.4K
10:48 153.70 153.70 153.70 153.70 1.8K
10:52 153.81 153.81 153.81 153.81 2.1K
10:53 153.70 153.70 153.70 153.70 1.4K
11:01 153.60 153.60 153.60 153.60 0.7K
11:04 153.60 153.60 153.60 153.60 0.4K
11:10 154.00 154.00 154.00 154.00 3.3K
11:11 154.00 154.00 154.00 154.00 1.1K
11:13 154.20 154.20 154.20 154.20 0.1K
11:17 154.30 154.30 154.30 154.30 5.6K
11:22 154.30 154.30 154.30 154.30 0.8K
11:23 154.30 154.30 154.00 154.00 0.9K
11:28 154.30 154.30 154.30 154.30 1.2K
11:31 154.40 154.40 154.40 154.40 0.8K
11:38 154.50 154.50 154.20 154.20 1.2K
11:41 154.20 154.20 154.20 154.20 0.5K
11:46 154.50 154.60 154.40 154.40 1.9K
11:55 154.50 154.50 154.50 154.50 0.3K
11:56 154.50 154.50 154.50 154.50 0.5K
12:11 154.50 154.60 154.50 154.60 3.7K
12:13 154.50 154.50 154.50 154.50 0.8K
12:20 154.80 154.80 154.80 154.80 2.2K
12:28 154.90 154.90 154.90 154.90 1.2K
12:29 154.94 154.94 154.94 154.94 3.2K
12:30 155.00 155.00 155.00 155.00 0.3K
12:31 154.70 154.80 154.70 154.80 2.0K
12:46 155.00 155.00 155.00 155.00 1.2K
12:57 154.80 154.80 154.80 154.80 3.8K
12:59 155.00 155.00 154.93 154.93 3.1K
13:10 155.00 155.00 155.00 155.00 0.7K
13:19 154.70 154.70 154.70 154.70 0.0K
13:34 154.40 154.40 154.40 154.40 2.6K
13:38 154.60 154.60 154.60 154.60 1.1K
13:40 154.50 154.50 154.50 154.50 0.5K
13:42 154.70 154.70 154.70 154.70 1.7K
13:43 154.74 154.74 154.74 154.74 2.6K
13:46 154.90 154.90 154.90 154.90 0.8K
13:49 154.50 154.50 154.50 154.50 8.2K
13:51 154.50 154.50 154.50 154.50 0.1K
13:56 154.60 154.80 154.60 154.80 6.0K
13:58 154.70 155.00 154.70 155.00 114.5K
14:00 154.80 154.80 154.80 154.80 0.2K
14:02 154.90 154.90 154.90 154.90 1.1K
14:14 155.10 155.10 155.10 155.10 3.9K
14:18 155.20 155.20 155.20 155.20 1.1K
14:22 155.20 155.20 155.20 155.20 0.4K
14:31 155.20 155.20 155.10 155.10 1.3K
14:32 155.30 155.30 155.30 155.30 0.0K
14:39 154.90 155.10 154.90 155.10 6.4K
14:40 155.30 155.30 155.30 155.30 5.6K
14:41 155.20 155.30 155.20 155.30 5.0K
14:42 155.40 155.40 155.40 155.40 1.2K
14:44 155.40 155.40 155.40 155.40 0.2K
14:58 155.50 155.80 155.50 155.80 1.7K
14:59 155.60 155.60 155.60 155.60 0.6K
15:03 155.60 155.60 155.60 155.60 1.3K
15:11 155.67 155.67 155.67 155.67 0.8K
15:12 155.60 155.60 155.60 155.60 0.5K
15:20 155.60 155.70 155.60 155.70 4.9K
15:22 155.80 155.80 155.80 155.80 1.6K
15:27 155.76 155.76 155.76 155.76 0.3K
15:30 155.90 155.90 155.90 155.90 1.1K
15:36 155.90 155.94 155.90 155.94 4.9K
15:38 155.80 155.80 155.80 155.80 0.7K
15:40 155.60 155.60 155.60 155.60 1.2K
15:43 155.50 155.50 155.50 155.50 0.4K
15:45 155.50 155.50 155.50 155.50 0.6K
15:48 155.40 155.40 155.40 155.40 0.9K
15:53 155.50 155.50 155.50 155.50 1.9K
15:55 155.50 155.50 155.50 155.50 2.4K
15:56 155.48 155.48 155.48 155.48 0.2K
15:59 155.60 155.60 155.60 155.60 1.7K
16:01 155.60 155.60 155.60 155.60 1.9K
16:02 155.60 155.60 155.60 155.60 0.3K
16:07 155.50 155.50 155.50 155.50 0.7K
16:12 155.60 155.60 155.60 155.60 0.2K
16:14 155.70 155.70 155.70 155.70 0.7K
16:17 155.50 155.50 155.50 155.50 0.2K
16:18 155.60 155.60 155.60 155.60 3.0K
16:20 155.70 155.70 155.70 155.70 1.4K
16:23 155.80 155.80 155.80 155.80 1.0K
16:24 155.80 155.80 155.80 155.80 1.1K
16:29 155.80 155.80 155.80 155.80 2.1K
16:35 155.90 155.90 155.90 155.90 386.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据