Mitie Group PLC

MTO
🏛️ 英国 →
138.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 138.20 138.20 138.20 138.20 1.4K
08:01 138.08 138.08 138.08 138.08 0.2K
08:07 137.64 137.64 137.40 137.40 17.5K
08:10 137.40 137.40 137.40 137.40 0.9K
08:11 137.40 137.40 137.40 137.40 6.1K
08:13 137.20 137.20 137.20 137.20 2.0K
08:14 137.00 137.00 137.00 137.00 4.4K
08:15 137.20 137.20 137.00 137.00 9.2K
08:19 136.80 136.80 136.80 136.80 4.8K
08:20 137.00 137.00 137.00 137.00 0.0K
08:21 137.00 137.00 136.80 136.80 8.3K
08:25 136.60 136.60 136.60 136.60 1.4K
08:29 137.00 137.00 137.00 137.00 0.1K
08:30 136.84 137.00 136.84 137.00 0.1K
08:33 136.98 136.98 136.98 136.98 0.0K
08:35 136.64 136.64 136.64 136.64 0.0K
08:36 136.80 136.84 136.80 136.84 11.0K
08:38 137.00 137.00 136.64 136.64 0.0K
08:39 137.00 137.00 137.00 137.00 2.2K
08:40 137.04 137.04 136.80 136.80 3.1K
08:43 137.00 137.00 137.00 137.00 0.4K
08:44 137.00 137.00 137.00 137.00 2.2K
08:45 137.20 137.20 137.20 137.20 0.1K
08:48 137.00 137.00 137.00 137.00 0.9K
08:50 136.60 136.80 136.60 136.80 12.9K
08:54 136.80 136.80 136.60 136.60 1.1K
08:55 136.60 136.60 136.60 136.60 6.2K
09:00 136.40 136.40 136.40 136.40 2.7K
09:04 136.60 136.60 136.60 136.60 0.4K
09:14 136.53 136.53 136.53 136.53 13.0K
09:15 136.20 136.20 136.20 136.20 0.5K
09:17 136.40 136.40 136.40 136.40 2.9K
09:21 136.40 136.40 136.40 136.40 0.1K
09:23 136.20 136.20 136.20 136.20 0.0K
09:24 136.40 136.60 136.40 136.60 4.9K
09:25 136.33 136.33 136.33 136.33 0.1K
09:28 136.60 136.60 136.60 136.60 0.0K
09:30 136.20 136.20 136.20 136.20 1.1K
09:34 136.40 136.40 136.40 136.40 7.3K
09:38 136.20 136.20 136.20 136.20 22.7K
09:39 136.00 136.00 136.00 136.00 0.7K
09:40 136.29 136.29 136.29 136.29 0.0K
09:41 135.94 136.00 135.80 136.00 42.3K
09:42 135.80 135.80 135.80 135.80 0.5K
09:45 136.00 136.00 136.00 136.00 0.0K
09:48 136.00 136.00 136.00 136.00 0.1K
09:58 136.00 136.00 136.00 136.00 0.1K
09:59 136.00 136.00 135.80 135.80 0.2K
10:00 136.00 136.00 136.00 136.00 0.0K
10:07 136.00 136.00 136.00 136.00 3.8K
10:10 136.20 136.60 136.20 136.60 28.7K
10:11 136.40 136.40 136.40 136.40 6.3K
10:14 136.20 136.20 136.20 136.20 6.7K
10:19 136.40 136.40 136.40 136.40 1.4K
10:21 136.60 136.60 136.60 136.60 0.0K
10:22 136.60 136.60 136.60 136.60 2.7K
10:30 136.40 136.40 136.40 136.40 3.4K
10:33 136.60 136.60 136.60 136.60 0.0K
10:41 136.41 136.41 136.41 136.41 4.0K
10:45 136.40 136.40 136.40 136.40 1.6K
10:51 136.60 136.60 136.60 136.60 5.8K
10:55 137.00 137.00 136.80 136.80 1.0K
11:01 136.73 136.73 136.73 136.73 0.3K
11:03 136.81 136.81 136.81 136.81 1.0K
11:11 137.00 137.00 137.00 137.00 1.6K
11:19 136.80 136.80 136.80 136.80 2.5K
11:20 136.60 136.60 136.60 136.60 7.8K
11:25 136.80 136.80 136.80 136.80 0.0K
11:27 136.40 136.40 136.40 136.40 2.5K
11:30 136.60 136.60 136.60 136.60 0.3K
11:46 136.60 136.60 136.60 136.60 0.0K
11:58 136.60 136.60 136.60 136.60 0.1K
12:00 136.20 136.40 136.20 136.40 3.0K
12:01 136.40 136.40 136.40 136.40 0.1K
12:02 136.40 136.40 136.40 136.40 2.4K
12:03 136.40 136.40 136.40 136.40 2.4K
12:04 136.52 136.52 136.52 136.51 7.1K
12:05 136.60 136.60 136.60 136.60 3.3K
12:06 136.60 136.60 136.60 136.60 1.5K
12:14 136.60 136.60 136.60 136.60 0.1K
12:20 136.20 136.20 136.20 136.20 5.3K
12:25 136.40 136.40 136.40 136.40 0.0K
12:26 136.23 136.23 136.23 136.23 0.4K
12:29 136.20 136.20 136.20 136.20 0.1K
12:30 136.20 136.20 136.20 136.20 0.1K
12:34 136.12 136.12 136.12 136.12 10.4K
12:36 136.20 136.20 136.20 136.20 1.1K
12:37 136.20 136.20 136.20 136.20 5.4K
12:41 136.20 136.20 136.20 136.20 0.1K
12:43 136.40 136.40 136.40 136.40 0.0K
12:44 136.21 136.21 136.21 136.21 1.0K
12:48 136.40 136.40 136.40 136.40 6.3K
12:49 136.34 136.34 136.34 136.34 4.8K
12:52 136.00 136.40 136.00 136.40 16.8K
12:53 136.20 136.20 136.20 136.20 10.9K
13:00 136.20 136.20 136.20 136.20 14.9K
13:04 136.40 136.60 136.40 136.60 4.7K
13:13 136.40 136.40 136.40 136.40 0.2K
13:15 136.49 136.49 136.49 136.49 0.1K
13:29 136.80 136.80 136.60 136.60 3.2K
13:31 136.40 136.40 136.40 136.40 4.2K
13:53 136.20 136.20 136.20 136.20 13.3K
13:54 136.00 136.20 136.00 136.20 3.3K
13:56 136.20 136.40 136.20 136.40 9.2K
13:59 136.20 136.40 136.20 136.40 6.7K
14:05 136.40 136.40 136.40 136.40 2.1K
14:16 136.60 136.60 136.60 136.60 0.0K
14:19 136.60 136.60 136.60 136.60 6.8K
14:29 136.61 136.61 136.61 136.61 0.6K
14:36 136.70 136.70 136.70 136.70 4.1K
14:39 136.60 136.60 136.60 136.60 1.5K
14:41 136.20 136.20 136.20 136.20 0.0K
14:48 136.00 136.00 136.00 136.00 3.8K
14:49 136.00 136.00 136.00 136.00 0.0K
14:52 135.80 136.00 135.80 136.00 3.4K
14:53 136.20 136.20 136.20 136.20 7.8K
14:57 136.20 136.20 136.20 136.20 3.6K
14:58 136.40 136.40 136.40 136.40 1.0K
14:59 136.25 136.40 136.20 136.20 0.3K
15:00 136.00 136.00 136.00 136.00 0.9K
15:01 136.40 136.40 136.40 136.40 0.0K
15:05 136.40 136.40 136.40 136.40 7.7K
15:16 136.40 136.40 136.40 136.40 0.0K
15:23 136.20 136.20 136.20 136.20 0.1K
15:26 136.40 136.40 136.40 136.40 0.1K
15:27 136.27 136.27 136.27 136.27 1.0K
15:29 136.40 136.40 136.40 136.40 0.0K
15:36 136.20 136.20 136.20 136.20 12.1K
15:37 136.20 136.20 136.20 136.20 1.1K
15:39 136.40 136.40 136.40 136.40 5.8K
15:40 136.40 136.40 136.40 136.40 4.0K
15:52 136.49 136.49 136.49 136.49 0.7K
15:56 136.60 136.60 136.60 136.60 5.7K
15:58 136.60 136.60 136.60 136.60 16.2K
16:02 136.40 136.40 136.40 136.40 2.5K
16:06 136.60 136.60 136.60 136.60 0.0K
16:08 136.60 136.60 136.20 136.40 3.6K
16:17 136.20 136.20 136.20 136.20 0.7K
16:20 136.20 136.40 136.20 136.40 0.4K
16:24 136.20 136.20 136.20 136.20 8.4K
16:25 136.20 136.23 136.20 136.23 0.2K
16:26 136.00 136.00 136.00 136.00 1.2K
16:27 136.10 136.10 135.80 135.80 2.8K
16:28 136.00 136.00 136.00 136.00 4.9K
16:29 136.00 136.20 136.00 136.00 5.7K
16:35 136.40 136.40 136.40 136.40 724.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据