Mekonomen

MEKO
🏛️ 英国 →
81.15
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 157.00 157.65 156.00 157.65 0.0M
2021-12-29 153.50 153.50 153.50 153.50 0.0M
2021-12-23 150.90 150.90 150.40 150.40 0.0M
2021-12-22 151.60 151.60 150.10 150.20 0.0M
2021-12-21 148.20 150.20 146.00 150.20 0.0M
2021-12-20 153.00 154.50 152.20 154.50 0.0M
2021-12-17 157.90 157.90 155.60 156.50 0.0M
2021-12-16 160.00 160.00 155.70 155.70 0.0M
2021-12-15 158.80 158.80 158.00 158.00 0.0M
2021-12-14 157.80 158.70 157.40 157.40 0.0M
2021-12-13 163.80 163.80 163.20 163.20 0.0M
2021-12-10 161.70 164.00 161.70 163.30 0.0M
2021-12-09 163.90 165.00 163.90 165.00 0.0M
2021-12-08 162.20 164.30 162.20 163.50 0.0M
2021-12-07 160.80 161.00 160.00 160.90 0.0M
2021-12-06 158.80 159.00 156.60 158.50 0.0M
2021-12-03 158.00 158.20 157.20 157.20 0.0M
2021-12-02 156.20 158.90 155.20 158.10 0.0M
2021-12-01 154.60 160.30 153.60 159.50 0.0M
2021-11-30 155.20 157.00 154.10 154.20 0.0M
2021-11-29 152.30 156.80 152.30 155.90 0.0M
2021-11-26 154.20 155.80 152.00 152.00 0.0M
2021-11-25 160.70 160.80 155.40 158.40 0.0M
2021-11-24 156.50 160.80 156.50 160.00 0.0M
2021-11-23 153.30 154.40 153.20 154.40 0.0M
2021-11-22 153.50 154.70 152.90 154.40 0.0M
2021-11-19 153.30 154.00 152.80 153.80 0.0M
2021-11-18 150.60 150.60 149.40 149.40 0.0M
2021-11-17 151.70 153.30 151.60 152.40 0.0M
2021-11-15 150.40 151.40 149.60 151.40 0.0M
2021-11-12 148.00 149.30 148.00 149.10 0.0M
2021-11-11 146.40 147.50 145.90 147.40 0.0M
2021-11-10 144.80 145.40 141.00 145.40 0.0M
2021-11-09 144.60 145.00 142.40 142.40 0.0M
2021-11-08 146.90 146.90 144.80 145.30 0.0M
2021-11-05 145.70 146.40 145.70 146.40 0.0M
2021-11-04 148.60 148.60 146.60 146.60 0.0M
2021-11-03 153.70 153.70 149.30 149.30 0.0M
2021-11-02 159.00 159.00 152.00 152.00 0.0M
2021-11-01 178.90 178.90 157.30 157.70 0.0M
2021-10-29 157.60 182.20 155.50 177.50 0.0M
2021-10-28 163.60 166.60 162.40 166.60 0.0M
2021-10-27 161.70 162.90 161.00 162.90 0.0M
2021-10-26 162.40 162.40 161.60 161.80 0.0M
2021-10-25 159.50 160.50 158.10 160.50 0.0M
2021-10-22 156.80 161.00 156.50 160.90 0.0M
2021-10-21 154.00 156.70 153.70 156.70 0.0M
2021-10-20 154.30 154.30 152.70 152.70 0.0M
2021-10-19 156.70 156.70 153.90 154.20 0.0M
2021-10-18 156.40 157.00 156.20 156.70 0.0M
2021-10-15 153.20 154.50 153.20 153.90 0.0M
2021-10-14 152.80 152.80 152.80 152.80 0.0M
2021-10-13 151.00 151.00 150.50 150.50 0.0M
2021-10-12 149.70 151.50 149.70 151.50 0.0M
2021-10-11 150.10 150.10 148.40 149.90 0.0M
2021-10-08 151.30 151.30 149.70 149.70 0.0M
2021-10-07 151.00 152.30 148.70 152.20 0.0M
2021-10-06 150.90 150.90 150.00 150.00 0.0M
2021-10-05 152.10 153.30 150.30 153.30 0.0M
2021-10-04 153.30 153.60 152.20 153.40 0.0M
2021-10-01 153.90 157.70 153.80 157.70 0.0M
2021-09-30 157.40 158.00 155.80 156.60 0.0M
2021-09-29 158.00 158.00 155.60 155.90 0.0M
2021-09-28 163.30 163.30 158.70 160.00 0.0M
2021-09-27 160.50 161.90 160.50 161.90 0.0M
2021-09-24 161.40 167.60 160.50 160.60 0.0M
2021-09-23 169.90 170.30 165.40 167.30 0.0M
2021-09-22 164.70 164.70 164.70 164.70 0.0M
2021-09-21 159.20 160.50 159.20 160.50 0.0M
2021-09-20 164.40 164.40 159.90 159.90 0.0M
2021-09-17 164.80 165.40 164.10 164.50 0.0M
2021-09-16 159.80 161.00 158.20 159.40 0.0M
2021-09-15 161.00 161.00 161.00 161.00 0.0M
2021-09-13 164.80 165.70 163.00 165.20 0.0M
2021-09-10 162.90 163.00 161.00 163.00 0.0M
2021-09-09 160.60 163.70 160.40 163.70 0.0M
2021-09-08 163.10 163.10 163.10 163.10 0.0M
2021-09-07 161.20 161.20 161.20 161.20 0.0M
2021-09-06 163.30 163.30 163.30 163.30 0.0M
2021-09-03 160.00 161.30 160.00 161.30 0.0M
2021-09-02 160.80 160.90 159.70 159.70 0.0M
2021-09-01 160.80 160.80 160.20 160.20 0.0M
2021-08-31 159.50 162.20 156.70 162.20 0.0M
2021-08-27 166.80 166.80 162.40 163.55 0.0M
2021-08-26 171.00 171.00 165.80 167.65 0.0M
2021-08-25 175.00 175.00 165.30 171.35 0.0M
2021-08-24 177.00 179.00 175.10 176.80 0.0M
2021-08-23 176.60 180.00 176.10 178.20 0.0M
2021-08-20 155.00 169.90 154.20 169.25 0.0M
2021-08-19 144.00 147.60 143.90 145.65 0.0M
2021-08-18 143.30 147.50 143.10 147.35 0.0M
2021-08-17 145.80 146.00 141.50 143.65 0.0M
2021-08-16 140.60 143.40 139.40 142.20 0.0M
2021-08-13 142.20 143.20 140.20 141.55 0.0M
2021-08-12 141.20 142.40 140.40 140.40 0.0M
2021-08-11 142.30 142.30 139.90 140.80 0.0M
2021-08-10 142.40 142.50 141.40 142.50 0.0M
2021-08-09 141.60 142.90 140.50 140.50 0.0M
2021-08-06 140.10 140.80 139.55 139.55 0.0M
2021-08-05 140.60 141.80 140.00 140.70 0.0M
2021-08-04 141.60 143.20 141.55 141.55 0.0M
2021-08-03 139.90 141.00 139.35 139.35 0.0M
2021-08-02 137.70 140.50 137.70 138.80 0.0M
2021-07-30 139.60 139.90 137.40 139.55 0.0M
2021-07-29 142.90 142.90 140.00 142.10 0.0M
2021-07-28 141.60 144.30 141.20 142.10 0.0M
2021-07-27 145.60 145.60 141.50 144.00 0.0M
2021-07-26 146.10 148.00 145.10 146.80 0.0M
2021-07-23 150.40 151.20 147.20 147.55 0.0M
2021-07-22 149.30 150.60 148.30 148.30 0.0M
2021-07-21 141.20 148.30 141.20 148.00 0.0M
2021-07-20 142.50 142.50 139.45 139.45 0.0M
2021-07-19 145.30 145.30 141.20 142.40 0.0M
2021-07-16 146.70 147.90 146.40 147.05 0.0M
2021-07-15 148.10 149.90 147.30 147.35 0.0M
2021-07-14 146.10 149.60 146.10 149.25 0.0M
2021-07-13 145.70 148.40 145.70 146.30 0.0M
2021-07-12 142.80 146.10 142.40 146.10 0.0M
2021-07-09 144.30 145.10 143.50 143.70 0.0M
2021-07-08 147.90 147.90 144.00 144.70 0.0M
2021-07-07 147.20 148.10 144.00 146.00 0.0M
2021-07-06 149.30 151.00 146.70 149.55 0.0M
2021-07-05 141.80 148.00 141.80 148.00 0.0M
2021-07-02 140.60 143.00 140.50 140.50 0.0M
2021-07-01 142.90 143.00 140.50 142.30 0.0M
2021-06-30 141.40 142.00 138.40 141.45 0.0M
2021-06-29 139.60 142.30 138.90 142.10 0.0M
2021-06-28 138.70 139.40 137.00 137.35 0.0M
2021-06-24 138.20 138.80 138.20 138.40 0.0M
2021-06-23 139.90 140.30 137.80 140.30 0.0M
2021-06-22 137.90 139.60 137.00 139.05 0.0M
2021-06-21 140.80 140.80 138.40 139.55 0.0M
2021-06-18 142.00 142.50 141.30 141.45 0.0M
2021-06-17 142.20 144.20 142.20 142.50 0.0M
2021-06-16 143.00 144.20 141.80 144.20 0.0M
2021-06-15 144.60 145.50 143.50 144.30 0.0M
2021-06-14 147.60 147.60 144.10 144.50 0.0M
2021-06-11 148.20 148.20 147.60 147.85 0.0M
2021-06-10 148.50 148.70 147.20 147.85 0.0M
2021-06-09 151.40 151.40 147.40 148.40 0.0M
2021-06-08 154.20 154.40 149.30 149.85 0.0M
2021-06-07 153.00 154.00 152.10 152.40 0.0M
2021-06-04 154.80 154.80 152.50 153.85 0.0M
2021-06-03 152.60 152.80 151.80 152.80 0.0M
2021-06-02 154.50 155.80 154.00 155.45 0.0M
2021-06-01 154.90 156.70 153.90 154.00 0.0M
2021-05-28 155.20 156.00 155.20 156.00 0.0M
2021-05-27 153.00 156.00 153.00 156.00 0.0M
2021-05-26 154.80 154.80 152.00 152.20 0.0M
2021-05-25 155.70 159.50 154.20 156.90 0.0M
2021-05-24 156.60 156.80 154.50 155.25 0.0M
2021-05-21 153.30 153.65 152.10 153.65 0.0M
2021-05-20 153.70 154.00 152.20 153.45 0.0M
2021-05-19 155.80 156.00 152.60 154.10 0.0M
2021-05-18 152.60 156.60 152.60 155.35 0.0M
2021-05-17 149.20 153.60 147.90 152.50 0.0M
2021-05-14 147.00 147.50 145.25 145.25 0.0M
2021-05-12 144.50 147.20 142.30 144.95 0.0M
2021-05-11 146.80 148.40 143.60 144.95 0.0M
2021-05-10 161.60 161.60 153.00 153.60 0.0M
2021-05-07 146.70 156.60 146.70 155.15 0.0M
2021-05-06 146.20 147.80 144.90 145.70 0.0M
2021-05-05 142.60 145.60 142.60 145.30 0.0M
2021-05-04 145.30 146.60 141.70 141.80 0.0M
2021-04-30 147.80 149.60 145.70 147.45 0.0M
2021-04-29 147.70 148.90 147.20 147.45 0.0M
2021-04-28 147.90 149.40 146.80 147.75 0.0M
2021-04-27 145.80 147.80 145.80 146.75 0.0M
2021-04-26 144.30 147.20 144.30 145.75 0.0M
2021-04-23 143.30 143.30 140.40 141.55 0.0M
2021-04-22 138.60 141.90 138.60 141.90 0.0M
2021-04-21 137.00 138.50 136.70 137.90 0.0M
2021-04-20 135.90 140.20 135.90 138.60 0.0M
2021-04-19 138.80 139.10 135.20 135.65 0.0M
2021-04-16 135.70 138.40 135.70 137.35 0.0M
2021-04-15 137.10 137.10 134.90 135.20 0.0M
2021-04-14 136.00 137.90 133.80 137.20 0.0M
2021-04-13 133.50 134.20 131.80 133.15 0.0M
2021-04-12 132.10 132.90 130.50 131.25 0.0M
2021-04-09 134.70 134.70 132.30 132.75 0.0M
2021-04-08 138.40 138.40 133.50 133.70 0.0M
2021-04-07 134.90 135.80 133.20 135.45 0.0M
2021-04-06 133.90 134.90 132.60 133.35 0.0M
2021-04-01 131.70 132.30 128.00 128.90 0.0M
2021-03-31 118.90 130.70 118.90 128.90 0.0M
2021-03-30 113.40 114.40 111.60 114.00 0.0M
2021-03-29 116.40 117.00 113.50 113.90 0.0M
2021-03-26 119.60 119.60 115.40 115.40 0.0M
2021-03-25 117.60 119.10 117.00 118.05 0.0M
2021-03-24 113.80 116.10 113.80 114.90 0.0M
2021-03-23 115.20 115.20 114.00 114.20 0.0M
2021-03-22 115.50 115.90 115.10 115.90 0.0M
2021-03-19 116.40 116.90 115.60 115.80 0.0M
2021-03-18 117.50 118.50 115.95 115.95 0.0M
2021-03-17 118.50 118.50 116.80 117.40 0.0M
2021-03-16 119.50 119.50 118.00 118.55 0.0M
2021-03-15 120.50 120.60 118.20 119.30 0.0M
2021-03-12 119.80 120.50 118.30 118.50 0.0M
2021-03-11 121.20 121.20 117.90 118.00 0.0M
2021-03-10 118.80 119.50 117.90 118.95 0.0M
2021-03-09 117.90 119.20 116.90 118.25 0.0M
2021-03-08 115.50 117.40 115.10 116.85 0.0M
2021-03-05 116.30 116.60 113.70 113.70 0.0M
2021-03-04 117.70 117.70 115.30 117.45 0.0M
2021-03-03 118.00 118.00 115.40 115.95 0.0M
2021-03-02 113.10 116.50 113.10 115.40 0.0M
2021-03-01 114.70 115.40 112.70 113.20 0.0M
2021-02-26 108.00 112.00 106.50 110.90 0.3M
2021-02-25 107.60 110.70 103.00 107.00 0.0M
2021-02-24 102.90 106.40 102.80 105.90 0.0M
2021-02-23 99.40 103.00 99.15 102.03 0.0M
2021-02-22 99.85 100.10 99.00 99.45 0.0M
2021-02-19 100.70 101.40 100.50 101.00 0.0M
2021-02-18 102.20 102.40 101.10 101.95 0.0M
2021-02-17 106.30 106.70 102.60 103.28 0.0M
2021-02-16 108.00 108.00 105.90 106.20 0.0M
2021-02-15 109.10 113.00 108.70 109.20 0.0M
2021-02-12 107.30 109.70 105.80 107.00 0.0M
2021-02-11 99.90 102.70 99.90 102.17 0.0M
2021-02-10 100.70 100.70 99.35 99.80 0.0M
2021-02-09 99.50 101.00 99.50 100.45 0.0M
2021-02-08 96.70 100.70 96.70 100.40 0.0M
2021-02-05 96.40 97.45 96.35 96.38 0.0M
2021-02-04 96.40 97.00 96.25 96.50 0.0M
2021-02-03 96.30 96.65 95.70 96.12 0.0M
2021-02-02 94.65 95.45 94.65 95.45 0.0M
2021-02-01 93.85 95.00 93.85 94.72 0.0M
2021-01-29 93.10 94.70 93.10 93.90 0.0M
2021-01-28 92.45 93.65 90.65 93.10 0.0M
2021-01-27 95.60 96.35 93.90 94.92 0.0M
2021-01-26 96.55 96.75 94.90 95.50 0.0M
2021-01-25 97.80 98.15 95.00 96.03 0.0M
2021-01-22 104.50 104.50 100.40 101.35 0.0M
2021-01-21 104.60 105.25 104.40 105.25 0.0M
2021-01-20 105.40 105.40 104.20 104.40 0.0M
2021-01-19 108.00 108.00 105.20 105.65 0.0M
2021-01-18 104.40 107.10 104.30 106.35 0.0M
2021-01-15 103.30 104.20 102.20 102.92 0.0M
2021-01-14 100.00 102.80 99.60 101.65 0.0M
2021-01-13 98.40 101.40 98.40 98.92 0.0M
2021-01-12 93.95 97.20 93.95 96.60 0.0M
2021-01-11 96.30 96.30 93.55 94.38 0.0M
2021-01-08 100.20 101.20 98.95 98.95 0.0M
2021-01-07 95.60 100.60 94.65 98.70 0.0M
2021-01-05 93.10 94.45 93.00 93.22 0.0M
2021-01-04 91.10 93.80 90.45 93.22 0.0M