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
08:00 524.00 536.25 524.00 536.25 0.0K
08:03 537.00 537.00 537.00 537.00 0.0K
08:04 536.25 536.25 535.50 535.50 3.0K
08:05 537.00 537.00 535.50 535.50 6.9K
08:06 536.50 537.00 536.50 537.00 3.6K
08:07 536.00 536.00 535.00 535.00 0.2K
08:11 536.50 536.50 536.50 536.50 0.0K
08:14 535.50 536.50 535.50 536.50 0.8K
08:16 537.00 537.00 536.50 536.50 34.2K
08:17 537.00 537.00 537.00 537.00 0.0K
08:20 537.00 538.00 537.00 538.00 13.1K
08:22 537.00 537.00 536.50 536.50 34.3K
08:23 537.00 537.00 537.00 537.00 60.4K
08:24 537.00 538.00 537.00 538.00 1.5K
08:31 538.00 538.50 537.50 538.50 3.1K
08:33 540.00 540.00 540.00 540.00 0.0K
08:34 539.00 539.00 539.00 539.00 1.4K
08:35 539.00 539.00 539.00 539.00 5.5K
08:36 537.50 540.00 537.50 540.00 103.3K
08:37 540.00 540.00 540.00 540.00 14.7K
08:38 540.00 540.00 540.00 540.00 1.9K
08:43 541.00 541.00 541.00 541.00 2.6K
08:47 541.25 541.25 541.25 541.25 2.3K
08:48 542.00 542.00 541.00 541.00 16.3K
08:51 541.00 541.00 541.00 541.00 1.6K
08:55 542.50 542.50 542.50 542.50 0.0K
08:57 541.04 541.04 540.00 540.00 7.0K
09:02 541.50 541.50 540.00 540.00 84.6K
09:05 541.50 541.50 541.50 541.50 0.0K
09:07 541.00 541.00 541.00 541.00 0.5K
09:08 542.00 542.00 542.00 542.00 12.5K
09:09 542.00 542.00 542.00 542.00 3.0K
09:10 542.00 542.00 542.00 542.00 3.3K
09:11 542.00 542.00 541.50 541.50 1.7K
09:12 541.50 541.50 541.50 541.50 0.5K
09:16 541.00 541.00 541.00 541.00 2.3K
09:20 541.50 542.00 541.50 542.00 26.6K
09:21 542.00 543.00 542.00 543.00 8.2K
09:24 542.50 542.50 542.50 542.50 3.6K
09:25 543.00 543.00 543.00 543.00 2.6K
09:27 543.00 543.00 543.00 543.00 0.8K
09:28 544.00 544.00 544.00 544.00 0.9K
09:30 543.50 543.50 543.00 543.00 24.5K
09:31 542.50 542.50 542.50 542.50 1.1K
09:32 543.00 543.00 542.50 542.50 8.1K
09:33 543.00 543.00 543.00 543.00 0.8K
09:34 542.75 543.00 542.75 543.00 7.4K
09:35 543.00 543.50 543.00 543.50 128.3K
09:36 544.50 545.00 544.00 544.00 1.5K
09:37 544.24 544.24 543.50 543.50 1.6K
09:38 544.00 544.00 543.50 543.50 2.9K
09:40 544.50 544.50 544.50 544.50 0.0K
09:42 543.75 543.75 543.75 543.75 2.5K
09:45 544.50 544.50 544.50 544.50 0.0K
09:46 545.00 545.00 545.00 545.00 0.0K
09:47 543.89 545.00 543.89 544.50 10.6K
09:48 545.00 545.00 545.00 545.00 7.6K
09:49 545.00 545.00 545.00 545.00 0.0K
09:50 545.00 545.00 545.00 545.00 1.7K
09:51 544.50 544.50 544.50 544.50 0.2K
09:53 544.00 544.00 544.00 544.00 3.5K
09:55 543.50 543.50 543.50 543.50 2.6K
09:56 544.00 544.00 544.00 544.00 0.0K
09:58 544.00 544.00 544.00 544.00 0.0K
10:02 543.75 543.75 543.75 543.75 2.0K
10:04 543.50 543.50 543.50 543.50 6.2K
10:05 543.22 543.22 543.22 543.22 0.0K
10:09 544.00 544.00 542.50 542.85 16.7K
10:11 543.00 543.00 543.00 543.00 19.1K
10:12 543.00 543.00 542.68 542.75 10.6K
10:13 543.00 543.00 543.00 543.00 3.1K
10:14 543.00 543.00 543.00 543.00 0.0K
10:15 543.00 543.00 543.00 543.00 3.1K
10:17 543.00 544.00 543.00 544.00 9.4K
10:18 543.00 543.00 543.00 543.00 12.3K
10:19 543.00 543.00 543.00 543.00 51.3K
10:22 542.00 542.00 541.50 541.50 7.0K
10:24 541.00 541.00 541.00 541.00 0.0K
10:25 540.50 540.50 540.50 540.50 0.8K
10:26 540.00 540.00 540.00 540.00 1.0K
10:28 540.00 540.00 540.00 540.00 30.6K
10:29 540.50 541.00 539.00 540.00 73.9K
10:30 540.00 541.50 540.00 541.50 42.8K
10:35 541.50 541.50 541.50 541.50 0.2K
10:38 541.50 541.50 541.50 541.50 0.1K
10:39 542.00 542.00 542.00 542.00 24.3K
10:40 542.00 542.00 542.00 542.00 11.3K
10:41 542.00 542.00 542.00 542.00 5.7K
10:42 542.00 542.00 542.00 542.00 0.1K
10:43 542.00 543.00 542.00 543.00 10.4K
10:44 542.00 542.00 542.00 542.00 20.0K
10:45 543.00 543.50 543.00 543.50 1.5K
10:49 544.00 545.00 544.00 545.00 3.7K
10:50 545.00 545.00 544.00 545.00 9.9K
10:53 545.00 545.00 545.00 545.00 0.0K
10:57 545.00 545.00 545.00 545.00 0.9K
11:01 544.00 544.00 544.00 544.00 6.6K
11:06 544.50 544.50 544.50 544.50 0.1K
11:07 544.49 544.49 544.49 544.49 0.6K
11:11 545.00 545.00 545.00 545.00 30.7K
11:12 545.00 545.00 545.00 545.00 0.3K
11:14 545.00 545.00 545.00 545.00 0.1K
11:15 545.00 545.00 545.00 545.00 2.1K
11:16 545.00 545.00 545.00 545.00 6.5K
11:17 545.00 545.00 545.00 545.00 7.0K
11:18 545.00 545.00 545.00 545.00 0.0K
11:21 545.00 545.50 545.00 545.50 4.2K
11:25 544.00 544.00 544.00 544.00 4.7K
11:29 544.50 544.50 544.50 544.50 1.9K
11:34 545.00 545.00 545.00 545.00 0.0K
11:39 545.00 545.50 545.00 545.50 1.1K
11:40 545.25 545.25 545.25 545.25 0.3K
11:42 545.00 545.00 545.00 545.00 50.3K
11:43 545.00 546.00 545.00 546.00 14.3K
11:44 546.00 546.50 546.00 546.50 11.6K
11:53 546.00 546.00 546.00 546.00 0.6K
11:57 546.00 546.00 546.00 546.00 1.9K
11:58 545.50 545.50 545.00 545.00 0.5K
11:59 544.50 544.50 544.00 544.00 1.9K
12:00 543.75 544.00 543.75 544.00 2.3K
12:12 544.50 544.50 544.50 544.50 1.9K
12:15 545.00 545.50 545.00 545.50 0.3K
12:17 545.00 545.00 545.00 545.00 1.5K
12:19 545.50 547.00 545.50 547.00 1.7K
12:20 546.00 546.00 545.89 545.89 1.2K
12:24 545.50 545.50 545.50 545.50 0.3K
12:25 545.00 545.00 545.00 545.00 0.9K
12:29 545.00 545.00 545.00 545.00 0.4K
12:30 544.00 545.00 544.00 545.00 12.0K
12:38 545.50 545.50 545.00 545.00 1.3K
12:39 545.50 545.50 545.50 545.50 0.9K
12:41 545.00 545.00 545.00 545.00 0.2K
12:43 544.50 544.50 544.50 544.50 0.8K
12:44 544.50 544.50 544.50 544.50 0.0K
12:45 544.00 544.00 544.00 544.00 0.6K
12:46 544.50 544.50 544.50 544.50 0.1K
12:47 544.81 544.81 544.81 544.81 1.3K
12:49 545.00 545.00 545.00 545.00 0.1K
12:52 545.50 545.50 545.50 545.50 0.4K
12:57 545.50 545.50 545.50 545.50 1.1K
12:59 546.00 546.00 545.50 545.50 1.2K
13:02 545.00 545.00 545.00 545.00 9.4K
13:03 545.00 545.00 544.50 544.50 9.8K
13:05 544.50 544.50 544.50 544.50 2.9K
13:07 545.00 545.00 545.00 545.00 0.0K
13:09 545.00 545.50 545.00 545.50 5.5K
13:10 545.50 545.50 545.50 545.50 0.1K
13:18 546.00 546.00 546.00 546.00 0.1K
13:21 545.00 546.00 545.00 546.00 2.3K
13:28 546.00 546.00 546.00 546.00 0.1K
13:29 546.50 546.50 546.50 546.50 1.0K
13:33 545.50 545.50 545.50 545.50 1.0K
13:34 545.00 545.00 545.00 545.00 0.1K
13:36 546.00 546.00 546.00 546.00 0.0K
13:40 545.00 545.50 545.00 545.00 0.6K
13:42 546.00 546.00 546.00 546.00 2.0K
13:43 546.00 546.00 546.00 546.00 0.6K
13:49 546.50 547.00 546.50 547.00 0.9K
13:51 546.00 546.00 546.00 546.00 0.1K
13:52 546.37 546.37 545.50 545.50 1.7K
13:54 545.00 545.00 545.00 545.00 0.2K
13:55 545.00 545.00 545.00 545.00 0.3K
13:57 545.00 545.00 545.00 545.00 0.2K
13:59 545.00 545.00 545.00 545.00 0.0K
14:00 544.50 544.50 544.50 544.50 0.2K
14:01 545.50 545.50 545.29 545.29 0.8K
14:03 546.00 546.00 546.00 546.00 0.3K
14:05 545.50 545.50 545.50 545.50 0.2K
14:06 546.50 546.50 546.50 546.50 0.4K
14:09 545.50 546.00 545.50 546.00 2.6K
14:12 546.00 546.00 546.00 546.00 0.4K
14:15 545.50 545.50 545.50 545.50 0.2K
14:18 544.50 544.50 544.50 544.50 0.9K
14:19 544.00 544.00 544.00 544.00 0.5K
14:20 544.00 544.00 544.00 544.00 0.3K
14:24 544.00 544.00 544.00 544.00 0.0K
14:26 545.00 545.00 545.00 545.00 0.2K
14:28 545.00 545.00 545.00 545.00 0.4K
14:30 544.50 544.50 544.50 544.50 0.7K
14:34 545.50 545.50 545.50 545.50 0.2K
14:35 545.50 545.50 545.50 545.50 0.5K
14:36 545.50 545.50 545.50 545.50 0.2K
14:39 545.00 545.00 545.00 545.00 0.8K
14:41 544.50 544.50 544.00 544.00 2.4K
14:45 544.00 544.00 544.00 544.00 1.1K
14:49 545.50 545.50 545.50 545.50 1.8K
14:52 544.50 544.50 544.50 544.50 0.2K
14:55 544.50 546.50 544.50 545.50 2.3K
14:58 545.50 546.18 545.50 546.18 1.5K
14:59 546.00 546.00 546.00 546.00 0.9K
15:00 546.00 546.00 546.00 546.00 0.2K
15:02 546.50 546.50 546.50 546.50 0.4K
15:05 546.00 546.00 546.00 546.00 0.2K
15:07 545.50 545.50 545.50 545.50 0.4K
15:09 545.50 545.50 545.50 545.50 0.2K
15:10 545.00 545.00 545.00 545.00 0.1K
15:11 544.50 544.50 544.00 544.00 0.6K
15:16 544.50 544.50 544.50 544.50 0.0K
15:18 544.00 544.00 544.00 544.00 0.2K
15:19 545.00 545.00 545.00 545.00 0.4K
15:20 544.50 544.50 544.50 544.50 0.0K
15:21 544.00 544.00 544.00 544.00 1.2K
15:23 545.00 545.00 544.50 544.50 1.0K
15:26 545.00 545.50 544.50 544.50 0.3K
15:28 544.50 544.50 544.50 544.50 0.5K
15:29 545.00 545.50 545.00 545.50 1.0K
15:32 544.00 544.50 544.00 544.50 1.0K
15:33 544.00 544.00 544.00 544.00 2.8K
15:34 544.50 544.50 544.50 544.50 0.5K
15:35 544.00 544.00 544.00 544.00 0.1K
15:36 545.50 545.50 545.50 545.50 0.3K
15:37 545.50 545.50 545.50 545.50 0.0K
15:38 544.50 544.50 544.50 544.50 0.0K
15:40 544.50 544.50 544.50 544.50 0.2K
15:41 544.50 544.50 544.50 544.50 0.6K
15:42 544.50 544.50 544.50 544.50 0.0K
15:43 544.50 544.50 544.50 544.50 0.6K
15:46 544.50 544.50 544.50 544.50 1.5K
15:47 544.00 544.00 544.00 544.00 0.3K
15:51 544.00 544.00 544.00 544.00 0.4K
15:56 544.00 544.00 544.00 544.00 0.4K
15:57 543.50 544.00 543.50 544.00 12.7K
15:58 544.00 544.00 543.50 543.50 0.9K
15:59 544.50 544.50 544.50 544.50 0.8K
16:00 544.00 544.00 544.00 544.00 0.0K
16:01 544.50 544.50 544.50 544.50 0.1K
16:02 544.00 544.00 544.00 544.00 1.2K
16:03 544.00 544.00 544.00 544.00 2.5K
16:06 544.00 544.00 544.00 544.00 0.3K
16:08 544.00 544.00 544.00 544.00 0.8K
16:10 544.00 544.00 544.00 544.00 0.6K
16:11 544.00 544.00 543.50 543.50 2.3K
16:12 544.00 544.00 544.00 544.00 0.3K
16:13 543.50 543.50 543.50 543.50 0.6K
16:14 544.00 544.00 544.00 544.00 1.6K
16:15 543.50 543.50 543.50 543.50 0.7K
16:16 543.00 543.00 543.00 543.00 3.2K
16:17 543.00 544.00 543.00 544.00 2.2K
16:18 543.00 544.00 543.00 544.00 2.2K
16:19 544.00 544.00 544.00 544.00 2.7K
16:20 543.50 543.50 543.50 543.50 1.3K
16:21 544.50 544.50 544.50 544.50 1.1K
16:23 544.50 544.50 544.50 544.50 0.7K
16:25 543.50 544.00 543.50 543.50 56.9K
16:26 544.50 544.50 544.50 544.50 3.5K
16:27 544.50 544.50 544.50 544.50 0.1K
16:28 544.00 545.00 544.00 545.00 0.2K
16:29 546.00 546.00 546.00 546.00 2.1K
16:35 544.50 544.50 544.50 544.50 337.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据