Travis Perkins PLC

TPK
🏛️ 英国 →
612.50
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
08:00 535.00 543.00 535.00 543.00 12.5K
08:01 544.00 554.50 544.00 554.50 6.9K
08:02 550.50 552.00 550.50 550.50 8.7K
08:03 551.50 557.25 551.50 555.22 5.8K
08:04 555.50 556.49 552.50 552.50 5.0K
08:05 552.00 554.50 542.66 542.66 12.1K
08:06 544.50 545.50 536.50 536.50 7.3K
08:07 535.50 535.50 529.50 530.00 7.9K
08:08 534.72 539.50 534.50 539.50 10.9K
08:09 541.50 546.50 541.50 546.50 35.9K
08:10 547.00 547.00 542.50 542.50 4.2K
08:12 541.00 541.00 541.00 541.00 1.0K
08:13 539.00 539.00 531.00 531.50 25.5K
08:14 531.00 531.50 530.00 531.00 9.4K
08:15 533.00 538.50 533.00 537.50 7.9K
08:16 537.00 537.00 537.00 537.00 1.3K
08:17 537.00 541.00 537.00 541.00 6.0K
08:19 541.50 541.50 540.50 540.50 5.7K
08:20 541.50 545.50 541.50 544.50 4.4K
08:21 544.50 545.00 544.50 545.00 2.4K
08:26 545.94 546.50 545.94 546.50 5.7K
08:28 546.50 546.50 544.00 544.00 3.9K
08:29 541.96 541.96 541.96 541.96 0.6K
08:30 545.00 545.72 545.00 545.00 4.9K
08:31 545.50 545.50 542.00 545.00 2.3K
08:32 540.50 542.00 540.50 542.00 1.3K
08:34 545.50 545.50 545.50 545.50 1.3K
08:35 547.00 547.00 543.50 543.50 0.2K
08:36 545.57 545.57 545.57 545.57 0.1K
08:38 547.00 547.00 547.00 547.00 0.2K
08:39 547.00 547.00 547.00 547.00 0.0K
08:42 546.00 546.00 546.00 546.00 0.2K
08:44 546.00 546.00 543.50 543.50 4.9K
08:45 545.50 545.50 544.00 544.00 0.5K
08:48 546.00 546.00 546.00 546.00 0.2K
08:49 546.00 546.00 546.00 546.00 0.1K
08:50 547.00 547.00 545.00 545.00 3.2K
08:51 544.00 544.00 542.00 542.00 1.5K
08:52 541.00 544.50 541.00 544.50 45.7K
08:53 545.50 545.50 545.50 545.50 0.1K
08:54 546.50 548.00 546.50 548.00 1.7K
08:56 546.50 546.50 546.50 546.50 3.7K
08:59 545.00 545.00 545.00 545.00 0.1K
09:00 544.50 545.50 544.50 545.50 0.6K
09:01 547.00 547.00 547.00 547.00 2.8K
09:02 550.00 550.50 550.00 550.50 0.6K
09:05 549.76 549.76 549.76 549.76 0.3K
09:08 548.50 548.97 548.50 548.97 3.2K
09:09 549.00 549.00 549.00 549.00 0.1K
09:12 551.00 553.00 551.00 553.00 0.5K
09:13 553.35 553.35 553.35 553.35 0.9K
09:14 553.50 554.00 553.50 554.00 2.5K
09:15 552.50 552.50 552.50 552.50 0.1K
09:16 553.50 553.50 553.50 553.50 2.1K
09:17 550.50 552.50 550.50 552.50 0.6K
09:18 554.50 556.00 552.50 556.00 7.1K
09:20 556.50 557.00 556.50 556.75 6.7K
09:21 557.25 557.25 557.25 557.25 0.9K
09:22 557.15 557.15 557.13 557.13 2.2K
09:24 557.05 557.05 556.00 557.00 2.4K
09:25 557.50 558.13 557.25 557.25 2.4K
09:26 558.00 558.00 558.00 558.00 0.0K
09:28 560.00 560.25 560.00 560.25 3.8K
09:30 560.00 560.00 560.00 560.00 0.2K
09:33 563.50 563.50 563.50 563.50 5.2K
09:34 564.00 565.00 563.25 565.00 2.0K
09:35 566.00 566.00 565.50 565.50 1.5K
09:36 566.00 566.00 566.00 566.00 0.2K
09:37 568.00 568.00 568.00 568.00 0.3K
09:38 569.50 569.50 568.75 568.75 1.5K
09:40 568.00 568.75 568.00 568.00 3.2K
09:41 568.75 568.75 568.75 568.75 0.3K
09:45 568.00 568.00 566.50 568.00 14.6K
09:46 568.00 568.00 566.00 566.00 5.7K
09:47 566.70 566.70 566.70 566.70 2.0K
09:48 567.50 567.50 567.50 567.50 0.0K
09:49 568.00 568.50 568.00 568.50 0.9K
09:50 570.00 570.00 570.00 570.00 0.0K
09:51 569.00 569.00 568.50 568.50 7.6K
09:52 568.20 568.50 568.20 568.50 2.3K
09:56 569.50 569.50 569.50 569.50 0.4K
09:57 569.50 569.50 569.00 569.00 4.8K
09:58 571.50 571.50 571.50 571.50 0.0K
09:59 570.50 570.50 570.50 570.50 1.8K
10:00 570.00 570.50 569.50 569.50 4.5K
10:02 569.50 569.50 569.50 569.50 0.1K
10:03 569.50 569.50 569.50 569.50 0.1K
10:05 566.50 566.50 563.50 564.50 2.4K
10:08 566.00 568.00 566.00 568.00 0.7K
10:09 567.00 570.00 567.00 570.00 2.1K
10:10 570.00 570.00 569.50 569.50 0.3K
10:11 569.00 569.00 568.50 568.50 2.4K
10:12 566.50 566.50 566.50 566.50 0.7K
10:14 567.50 570.00 567.50 569.50 2.4K
10:17 569.25 569.25 569.25 569.25 0.9K
10:18 570.50 570.50 570.50 570.50 0.2K
10:19 572.00 572.00 572.00 572.00 0.1K
10:22 571.00 571.00 571.00 571.00 0.2K
10:26 570.25 570.25 569.50 569.50 1.1K
10:28 569.50 569.50 569.50 569.50 0.0K
10:29 571.50 572.00 571.43 571.43 1.2K
10:30 573.00 573.00 573.00 573.00 0.0K
10:34 572.00 574.50 572.00 574.50 12.3K
10:35 573.70 573.70 573.70 573.70 0.5K
10:36 575.00 575.00 574.50 574.50 0.8K
10:37 574.00 574.50 573.50 574.50 1.7K
10:38 575.00 577.50 575.00 577.50 5.7K
10:40 575.00 575.50 574.40 574.40 0.4K
10:42 575.50 575.50 575.50 575.50 0.2K
10:43 576.00 576.00 575.00 575.50 3.3K
10:45 577.00 577.00 577.00 577.00 0.7K
10:48 575.00 580.50 575.00 579.00 1.6K
10:49 579.00 579.00 579.00 579.00 0.4K
10:50 579.00 579.00 578.50 578.50 3.9K
10:51 580.00 580.00 579.50 579.50 3.8K
10:52 581.00 582.00 581.00 581.00 2.1K
10:53 581.50 581.50 579.00 579.00 5.6K
10:55 579.00 579.00 579.00 579.00 0.1K
10:56 578.00 578.00 578.00 578.00 0.0K
10:57 579.00 579.00 579.00 579.00 1.4K
10:59 559.00 559.00 559.00 559.00 2.2K
11:00 579.50 580.00 579.00 579.00 4.1K
11:01 578.00 579.50 578.00 579.50 1.2K
11:02 578.00 580.50 578.00 580.50 4.8K
11:03 580.50 580.50 579.59 579.59 2.4K
11:06 580.50 580.50 580.00 580.00 0.4K
11:07 580.00 580.00 580.00 580.00 0.2K
11:08 579.31 579.31 579.31 579.31 0.1K
11:10 580.50 580.50 580.50 580.50 0.2K
11:11 579.00 579.00 579.00 579.00 2.3K
11:12 579.00 579.00 579.00 579.00 1.6K
11:14 579.00 579.00 578.16 578.16 1.8K
11:17 579.50 579.50 578.00 578.50 1.3K
11:18 580.00 580.00 580.00 580.00 2.4K
11:20 578.50 578.50 575.62 575.62 0.4K
11:22 577.50 577.50 577.50 577.50 0.1K
11:24 577.00 577.00 577.00 577.00 0.2K
11:25 573.50 573.50 573.50 573.50 1.3K
11:26 575.50 575.50 575.50 575.50 0.0K
11:27 574.50 574.50 574.50 574.50 4.0K
11:28 576.00 576.00 575.50 575.50 0.9K
11:32 577.00 577.00 575.63 575.63 4.6K
11:35 575.00 575.00 570.00 570.50 7.9K
11:36 569.50 569.50 569.50 569.50 0.9K
11:42 571.50 571.50 571.50 571.50 0.6K
11:47 570.50 570.50 570.50 570.50 0.6K
11:49 570.50 570.50 570.50 570.50 0.3K
11:53 570.50 571.14 570.50 571.14 3.2K
11:55 572.00 572.00 572.00 572.00 4.4K
11:57 572.50 572.50 572.00 572.50 3.0K
11:58 572.00 572.00 572.00 572.00 0.6K
12:00 571.00 571.00 571.00 571.00 0.3K
12:06 570.02 570.02 570.02 570.02 1.9K
12:07 569.82 569.82 569.82 569.82 0.1K
12:09 570.50 570.50 570.50 570.50 0.2K
12:14 571.00 571.00 571.00 571.00 0.0K
12:15 568.00 568.00 568.00 568.00 1.9K
12:16 569.00 569.00 567.50 567.50 1.2K
12:18 567.50 569.50 567.00 567.00 20.2K
12:19 565.50 566.50 565.50 566.50 0.8K
12:20 565.00 565.00 565.00 565.00 0.4K
12:22 564.16 566.00 564.16 566.00 7.6K
12:27 566.50 567.75 566.50 567.75 8.2K
12:30 568.50 568.50 568.50 568.50 0.2K
12:35 567.00 567.00 567.00 567.00 0.0K
12:39 569.50 569.50 569.50 569.50 0.0K
12:47 567.50 568.50 567.00 568.50 3.3K
12:49 570.00 570.00 570.00 570.00 16.0K
12:51 569.13 569.13 569.13 569.13 0.2K
12:52 570.00 573.50 570.00 573.50 2.7K
12:54 573.50 573.50 573.50 573.50 0.2K
12:59 573.00 575.00 573.00 575.00 2.9K
13:10 573.00 573.00 571.50 571.50 0.2K
13:11 570.00 570.00 570.00 570.00 0.5K
13:15 570.50 570.50 570.50 570.50 0.0K
13:20 569.06 570.50 569.06 570.50 0.9K
13:21 570.00 570.00 570.00 570.00 0.1K
13:23 569.00 569.00 569.00 569.00 0.1K
13:29 567.50 567.50 567.50 567.50 0.0K
13:32 564.71 566.00 564.71 566.00 1.4K
13:34 565.50 565.50 565.50 565.50 0.0K
13:43 568.00 568.00 568.00 568.00 0.1K
13:50 565.50 565.50 565.00 565.00 2.7K
13:51 565.50 565.50 565.50 565.50 0.0K
14:00 564.00 564.00 564.00 564.00 0.0K
14:05 564.50 565.50 564.50 565.50 1.6K
14:06 566.00 567.00 566.00 567.00 2.3K
14:15 566.00 567.00 566.00 567.00 0.5K
14:20 566.00 566.50 566.00 566.50 0.4K
14:29 566.74 566.74 566.74 566.74 1.8K
14:30 567.00 567.00 567.00 567.00 0.4K
14:31 566.00 566.00 566.00 566.00 0.4K
14:32 565.00 565.00 564.50 564.50 0.3K
14:33 565.00 566.50 565.00 566.50 0.6K
14:35 568.00 568.00 568.00 568.00 0.6K
14:36 569.00 569.00 569.00 569.00 0.4K
14:38 570.00 570.00 570.00 570.00 2.0K
14:42 568.50 568.50 568.00 568.00 0.3K
14:43 568.00 568.00 568.00 568.00 0.2K
14:46 571.50 571.50 569.00 569.00 4.6K
14:47 570.50 573.00 570.50 573.00 0.1K
14:49 573.00 573.00 571.00 571.00 8.7K
14:50 571.60 571.60 571.60 571.60 0.3K
14:51 572.50 572.50 571.00 571.00 2.5K
14:54 572.00 572.00 572.00 572.00 0.2K
14:56 570.01 570.01 570.01 570.00 0.2K
14:57 572.00 572.50 571.50 571.50 3.2K
14:59 573.00 573.50 571.50 571.50 6.0K
15:03 570.00 570.00 570.00 570.00 9.3K
15:06 567.00 567.00 567.00 567.00 0.9K
15:12 564.00 564.50 564.00 564.50 0.4K
15:14 565.00 565.00 565.00 565.00 0.3K
15:15 565.50 565.50 564.50 565.50 4.9K
15:17 564.50 566.00 564.50 566.00 0.3K
15:18 565.00 565.00 565.00 565.00 0.3K
15:19 565.00 566.00 564.36 566.00 0.6K
15:21 565.75 565.75 565.75 565.75 1.5K
15:22 565.00 565.00 564.50 564.50 0.8K
15:23 565.50 565.50 565.50 565.50 0.0K
15:25 564.00 565.50 564.00 565.50 0.3K
15:27 565.50 566.50 565.50 566.50 0.3K
15:31 566.50 566.50 566.50 566.50 0.1K
15:32 566.50 566.50 566.50 566.50 0.3K
15:33 566.00 566.50 566.00 566.50 0.3K
15:34 566.50 566.50 566.00 566.50 1.0K
15:35 567.00 567.00 567.00 567.00 0.2K
15:37 567.00 567.00 567.00 567.00 0.2K
15:42 566.50 567.00 566.50 567.00 1.2K
15:43 566.00 566.00 566.00 566.00 2.1K
15:45 565.00 565.50 563.00 563.00 0.6K
15:51 561.50 562.00 561.50 562.00 0.6K
15:53 560.50 561.00 560.50 561.00 0.6K
15:57 561.00 561.00 561.00 561.00 0.0K
15:59 560.00 560.00 560.00 560.00 2.5K
16:00 559.50 559.50 559.00 559.00 0.4K
16:01 560.00 560.00 559.50 559.50 1.3K
16:05 560.00 561.00 560.00 561.00 3.4K
16:06 562.00 562.50 562.00 562.50 1.6K
16:07 562.00 562.00 560.00 561.00 2.1K
16:10 560.53 560.53 560.53 560.53 0.3K
16:13 561.50 561.50 561.50 561.50 0.3K
16:15 561.50 561.50 561.50 561.50 0.0K
16:16 562.50 562.50 562.50 562.50 0.0K
16:18 562.00 562.00 562.00 562.00 0.1K
16:19 562.50 563.00 562.50 563.00 0.3K
16:20 563.00 563.00 561.50 562.00 3.0K
16:21 562.00 562.00 562.00 562.00 0.4K
16:26 562.00 562.50 562.00 562.50 0.7K
16:29 562.00 562.00 562.00 562.00 0.1K
16:35 565.00 565.00 565.00 565.00 327.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据