Travis Perkins PLC

TPK
🏛️ 英国 →
610.50
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
08:00 554.50 554.50 549.00 549.00 2.0K
08:01 546.50 546.50 545.00 545.00 1.2K
08:03 546.00 546.00 546.00 546.00 0.1K
08:04 546.00 546.00 546.00 546.00 0.0K
08:10 547.00 547.00 547.00 547.00 0.0K
08:11 547.00 547.00 547.00 547.00 0.0K
08:13 546.00 546.00 544.00 544.00 1.7K
08:17 545.50 545.50 544.82 544.82 3.8K
08:18 543.50 543.50 543.50 543.50 0.4K
08:22 542.50 542.50 542.50 542.50 0.0K
08:37 541.50 541.66 541.50 541.66 0.4K
08:40 541.66 542.00 541.66 542.00 0.7K
08:41 541.00 541.00 541.00 541.00 0.1K
08:42 542.50 543.00 542.50 543.00 4.5K
08:45 543.00 543.00 541.50 541.50 2.1K
08:51 541.50 541.50 541.50 541.50 2.0K
08:52 541.00 541.50 541.00 541.50 0.6K
09:08 541.50 541.50 541.00 541.50 2.0K
09:09 542.50 542.50 542.50 542.50 0.0K
09:14 542.00 542.00 542.00 542.00 0.0K
09:16 542.00 542.00 542.00 542.00 0.0K
09:17 541.90 541.90 541.90 541.90 0.2K
09:18 542.00 542.00 542.00 542.00 2.1K
09:25 542.30 542.30 542.30 542.30 0.1K
09:30 541.50 542.50 541.50 542.50 0.6K
09:31 541.50 541.50 541.00 541.00 0.4K
09:32 541.44 541.44 541.44 541.44 0.0K
09:45 540.80 540.80 540.80 540.80 0.6K
09:46 541.50 541.50 541.50 541.50 0.5K
09:51 541.50 541.50 541.50 541.50 0.0K
09:59 541.50 541.50 541.50 541.50 0.0K
10:01 541.00 541.00 541.00 541.00 1.0K
10:02 541.00 541.00 540.50 540.50 1.2K
10:05 540.00 542.50 540.00 542.50 29.2K
10:06 541.50 541.50 541.50 541.50 0.0K
10:08 540.50 540.50 540.50 540.50 0.7K
10:09 540.50 540.50 540.50 540.50 0.1K
10:10 541.00 541.00 541.00 541.00 0.6K
10:12 539.50 539.80 539.50 539.80 1.1K
10:14 540.00 540.00 539.50 539.50 0.4K
10:18 539.90 539.90 539.90 539.90 0.0K
10:26 540.00 540.00 540.00 540.00 0.4K
10:29 539.00 539.00 539.00 539.00 0.9K
10:31 539.44 539.44 539.44 539.44 0.1K
10:34 539.50 539.50 539.50 539.50 2.5K
10:37 539.50 539.50 539.50 539.50 0.6K
10:38 539.50 539.50 539.50 539.50 0.6K
10:40 540.00 540.00 540.00 540.00 0.3K
10:47 540.50 540.50 540.00 540.00 0.2K
10:49 539.50 539.50 539.50 539.50 0.0K
10:55 540.00 540.50 540.00 540.50 0.3K
11:01 539.50 539.50 539.50 539.50 1.0K
11:02 539.50 539.50 539.50 539.50 0.9K
11:03 538.94 538.94 538.94 538.94 0.1K
11:06 539.00 539.00 539.00 539.00 0.0K
11:17 538.00 538.50 538.00 538.50 2.2K
11:18 538.00 538.00 538.00 538.00 0.8K
11:19 537.54 537.54 537.00 537.50 4.3K
11:22 537.50 537.50 537.00 537.00 0.4K
11:25 538.00 538.00 538.00 538.00 0.0K
11:33 536.50 536.50 536.50 536.50 1.0K
11:34 536.00 536.00 536.00 536.00 0.2K
11:35 536.00 536.00 536.00 536.00 1.1K
11:37 536.50 536.50 536.00 536.00 2.1K
11:38 539.50 539.50 539.50 539.50 15.0K
11:39 535.50 535.50 535.50 535.50 0.8K
11:46 535.50 535.50 535.50 535.50 3.1K
11:49 535.60 535.60 535.60 535.60 0.1K
11:54 535.00 535.00 535.00 535.00 0.8K
11:58 535.00 535.00 535.00 535.00 0.2K
11:59 534.32 534.32 534.32 534.32 3.5K
12:00 535.00 535.00 534.00 534.00 8.9K
12:02 535.50 535.50 534.50 534.50 8.5K
12:11 535.50 535.50 535.50 535.50 0.0K
12:12 535.50 535.50 535.50 535.50 0.3K
12:14 536.00 536.50 535.50 536.00 1.3K
12:16 536.50 536.50 536.50 536.50 0.1K
12:17 536.95 536.95 536.95 536.95 0.0K
12:24 536.50 536.50 536.50 536.50 0.5K
12:26 536.50 537.00 536.50 537.00 1.9K
12:32 536.50 536.50 536.50 536.50 1.1K
12:33 536.50 536.50 536.50 536.50 0.1K
12:34 536.00 536.00 536.00 536.00 1.0K
12:38 537.00 537.00 537.00 537.00 0.5K
12:39 536.00 536.00 536.00 536.00 0.2K
12:47 536.50 536.50 536.50 536.50 0.5K
12:48 536.00 536.00 536.00 536.00 1.5K
12:53 536.00 536.00 536.00 536.00 0.8K
12:58 535.50 535.50 534.50 534.50 2.9K
13:11 534.55 534.55 534.55 534.55 0.3K
13:12 534.25 534.25 534.25 534.25 1.1K
13:13 534.50 534.75 534.50 534.75 1.6K
13:17 535.00 535.00 535.00 535.00 0.2K
13:20 535.00 535.00 535.00 535.00 1.2K
13:22 534.50 534.50 534.50 534.50 0.4K
13:29 534.00 534.00 534.00 534.00 0.5K
13:30 533.50 533.50 533.00 533.00 1.7K
13:31 533.50 533.50 533.50 533.50 0.9K
13:33 534.00 534.00 534.00 534.00 1.3K
13:41 534.00 534.00 534.00 534.00 0.0K
13:47 534.00 534.00 534.00 534.00 0.3K
13:48 534.00 534.00 533.75 534.00 0.7K
13:55 534.50 534.50 534.50 534.50 0.2K
13:56 535.00 535.00 535.00 535.00 0.1K
14:00 534.75 534.75 534.75 534.75 0.0K
14:02 534.00 534.00 534.00 534.00 0.0K
14:03 534.50 534.50 534.50 534.50 0.4K
14:08 534.00 534.00 534.00 534.00 0.0K
14:11 533.50 533.50 533.50 533.50 1.4K
14:12 534.50 534.50 533.50 534.50 4.7K
14:15 534.00 534.50 534.00 534.00 88.5K
14:20 534.00 534.00 533.00 533.00 3.3K
14:21 534.00 534.50 534.00 534.00 23.9K
14:22 535.00 535.00 535.00 535.00 0.2K
14:25 534.75 534.75 534.75 534.75 0.9K
14:28 534.50 536.00 534.50 536.00 1.9K
14:29 537.00 537.00 537.00 537.00 0.0K
14:30 536.00 536.00 536.00 536.00 0.4K
14:31 535.50 535.50 535.50 535.50 0.7K
14:32 534.50 534.50 534.50 534.50 1.3K
14:35 534.68 534.68 534.50 534.50 3.6K
14:37 534.67 534.67 534.67 534.67 0.8K
14:38 535.00 535.00 535.00 535.00 0.0K
14:39 534.50 534.50 534.50 534.50 0.3K
14:42 534.50 534.50 534.50 534.50 0.0K
14:44 534.50 534.50 534.50 534.50 0.5K
14:47 534.00 535.00 534.00 534.50 13.3K
14:49 534.50 534.50 534.50 534.50 1.5K
14:51 535.00 535.50 535.00 535.50 2.1K
14:54 536.50 536.50 536.50 536.50 0.6K
14:57 536.50 536.50 536.50 536.50 0.0K
15:05 536.00 536.00 536.00 536.00 0.1K
15:07 535.50 535.50 535.00 535.50 2.7K
15:08 535.50 535.50 535.50 535.50 1.2K
15:11 536.00 536.00 536.00 536.00 0.0K
15:13 535.25 535.25 535.25 535.25 0.2K
15:14 535.50 535.50 535.50 535.50 0.0K
15:15 535.25 535.50 535.25 535.50 1.3K
15:18 535.00 535.00 535.00 535.00 0.4K
15:19 535.50 535.50 535.50 535.50 0.4K
15:20 536.00 536.00 536.00 536.00 0.0K
15:21 535.50 535.50 535.00 535.00 2.8K
15:31 535.50 535.50 535.00 535.50 2.5K
15:32 535.50 535.50 535.50 535.50 0.0K
15:33 535.25 535.25 535.00 535.00 3.0K
15:38 535.00 535.00 535.00 535.00 0.0K
15:39 535.00 535.00 535.00 535.00 0.1K
15:44 535.00 535.00 535.00 535.00 2.5K
15:47 535.50 535.50 535.00 535.00 2.8K
15:49 535.00 535.50 535.00 535.50 2.4K
15:50 536.00 536.00 535.50 535.50 0.8K
15:51 535.50 535.50 535.50 535.50 6.3K
15:52 536.50 536.50 536.50 536.50 0.6K
15:53 536.50 536.50 536.50 536.50 2.8K
15:54 537.50 537.50 536.50 536.50 2.5K
15:55 536.50 537.50 536.00 537.50 5.1K
15:57 536.50 536.50 536.50 536.50 1.8K
15:58 536.00 536.00 536.00 536.00 3.5K
15:59 536.50 536.50 536.50 536.50 0.6K
16:03 535.50 535.50 535.50 535.50 0.1K
16:07 535.50 535.50 535.50 535.50 0.3K
16:10 536.00 536.00 535.50 535.50 5.8K
16:11 536.00 536.50 536.00 536.00 2.0K
16:14 535.50 535.50 535.50 535.50 1.2K
16:15 535.50 536.50 535.50 535.50 88.7K
16:20 535.00 535.00 535.00 535.00 16.7K
16:21 535.50 535.50 535.50 535.50 1.7K
16:22 535.00 535.00 535.00 535.00 1.7K
16:23 535.00 535.50 535.00 535.50 3.2K
16:24 535.00 535.00 535.00 535.00 2.5K
16:25 535.00 535.50 535.00 535.50 0.1K
16:27 535.50 535.50 535.50 535.50 0.0K
16:28 535.00 535.00 535.00 535.00 2.6K
16:29 535.50 535.50 535.50 535.50 0.0K
16:35 537.00 537.00 537.00 537.00 272.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据