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
2022-12-30 114.70 115.45 114.70 115.45 0.0M
2022-12-29 111.60 115.40 111.60 113.75 0.0M
2022-12-28 110.40 111.80 109.50 111.75 0.0M
2022-12-23 111.50 111.50 109.90 110.60 0.0M
2022-12-22 116.40 116.50 110.90 110.90 0.0M
2022-12-21 113.70 115.50 113.00 114.20 0.0M
2022-12-20 114.50 114.90 112.20 114.90 0.0M
2022-12-19 115.50 117.70 115.50 116.30 0.0M
2022-12-16 112.90 116.60 111.90 115.55 0.0M
2022-12-15 115.90 116.10 114.10 115.05 0.0M
2022-12-14 113.50 117.70 112.80 115.55 0.2M
2022-12-13 111.70 115.70 111.10 115.55 0.0M
2022-12-12 112.60 112.90 111.00 111.25 0.0M
2022-12-09 112.90 114.30 112.80 113.15 0.0M
2022-12-08 112.60 112.70 110.00 111.05 0.0M
2022-12-07 112.90 114.30 112.40 114.30 0.0M
2022-12-06 115.90 116.80 115.00 115.85 0.0M
2022-12-05 117.50 118.00 116.60 117.05 0.0M
2022-12-02 116.90 116.90 115.35 115.35 0.0M
2022-12-01 116.60 116.90 116.60 116.90 0.0M
2022-11-30 115.80 117.20 115.80 116.00 0.0M
2022-11-29 116.00 117.00 115.90 116.70 0.0M
2022-11-28 118.50 118.50 116.70 118.10 0.0M
2022-11-25 118.50 118.90 117.75 117.75 0.0M
2022-11-24 117.80 117.90 116.60 116.60 0.0M
2022-11-23 118.00 118.00 116.30 117.05 0.0M
2022-11-22 115.20 117.50 115.20 115.65 0.0M
2022-11-21 115.70 115.90 114.60 115.35 0.0M
2022-11-18 117.40 117.60 116.00 117.35 0.0M
2022-11-17 116.20 116.90 115.50 116.90 0.0M
2022-11-16 117.70 117.70 115.55 115.55 0.0M
2022-11-15 115.60 118.30 115.10 116.90 0.0M
2022-11-14 117.20 117.20 115.90 117.15 0.0M
2022-11-11 118.60 118.80 117.25 117.25 0.0M
2022-11-10 113.90 117.40 113.90 116.00 0.0M
2022-11-09 112.50 114.30 112.50 114.30 0.0M
2022-11-08 112.70 113.50 112.30 113.05 0.0M
2022-11-07 110.20 112.90 109.40 111.45 0.1M
2022-11-04 109.30 112.00 108.60 108.60 0.0M
2022-11-03 110.90 111.80 107.80 108.60 0.0M
2022-11-02 105.50 109.30 103.50 106.90 0.0M
2022-11-01 105.90 107.50 105.80 106.70 0.0M
2022-10-31 105.80 106.10 104.70 105.25 0.0M
2022-10-28 103.70 106.60 103.70 105.85 0.0M
2022-10-27 101.00 104.60 101.00 102.50 0.0M
2022-10-26 102.30 102.50 100.70 102.50 0.0M
2022-10-25 102.30 103.30 101.40 102.88 0.0M
2022-10-24 98.10 102.20 98.10 100.80 0.0M
2022-10-21 98.50 98.85 96.12 96.12 0.0M
2022-10-20 100.70 101.50 99.75 100.50 0.0M
2022-10-19 105.00 107.00 103.20 104.20 0.0M
2022-10-18 107.20 107.20 104.90 105.35 0.0M
2022-10-17 103.10 105.17 102.40 105.17 0.0M
2022-10-14 105.60 105.60 102.40 102.50 0.0M
2022-10-13 100.50 104.58 100.20 104.58 0.0M
2022-10-12 100.30 102.70 100.10 100.10 0.0M
2022-10-11 97.15 100.00 97.15 98.67 0.0M
2022-10-10 96.30 98.45 96.30 97.28 0.0M
2022-10-07 98.20 100.80 97.35 97.55 0.0M
2022-10-06 98.85 100.00 95.05 96.97 0.0M
2022-10-05 98.30 98.30 96.70 97.85 0.0M
2022-10-04 96.05 98.40 95.10 97.75 0.0M
2022-10-03 90.60 95.05 90.60 94.83 0.0M
2022-09-30 90.00 92.62 89.90 92.62 0.0M
2022-09-29 87.70 88.25 86.25 87.20 0.0M
2022-09-28 84.70 88.30 84.25 87.25 0.0M
2022-09-27 88.45 88.45 86.20 86.20 0.0M
2022-09-26 87.25 89.60 86.35 88.20 0.0M
2022-09-23 88.90 89.00 88.30 89.00 0.0M
2022-09-22 90.25 90.25 89.05 90.10 0.0M
2022-09-21 90.55 91.25 90.55 90.72 0.0M
2022-09-20 90.90 91.58 90.85 91.58 0.0M
2022-09-16 92.50 94.00 92.30 92.88 0.0M
2022-09-15 92.65 94.55 92.65 93.40 0.0M
2022-09-14 95.00 95.00 92.85 92.88 0.0M
2022-09-13 97.00 97.10 94.95 95.53 0.2M
2022-09-12 95.75 98.55 95.75 97.35 0.1M
2022-09-09 93.25 94.95 92.60 93.40 0.0M
2022-09-08 95.85 96.00 91.95 92.20 0.0M
2022-09-07 96.95 96.95 95.20 95.72 0.0M
2022-09-06 96.90 97.15 96.25 96.25 0.0M
2022-09-05 94.00 95.60 93.40 94.35 0.0M
2022-09-02 96.40 97.00 93.65 95.92 0.0M
2022-09-01 96.80 96.85 95.00 96.50 0.0M
2022-08-31 98.70 99.25 97.30 97.45 0.0M
2022-08-30 99.10 100.00 97.95 99.45 0.0M
2022-08-26 95.00 98.97 95.00 98.97 0.0M
2022-08-25 97.50 97.50 92.70 95.72 0.1M
2022-08-24 98.10 99.15 88.80 95.62 0.0M
2022-08-23 106.60 108.60 106.60 108.00 0.0M
2022-08-22 108.20 108.20 106.00 106.80 0.0M
2022-08-19 110.70 110.90 109.40 110.90 0.0M
2022-08-18 111.50 111.85 110.60 111.85 0.0M
2022-08-17 113.90 114.30 110.70 111.45 0.0M
2022-08-16 113.70 114.30 112.60 113.05 0.0M
2022-08-15 115.50 116.00 113.35 113.35 0.0M
2022-08-12 115.90 116.80 114.70 114.70 0.0M
2022-08-11 115.10 115.70 115.00 115.45 0.0M
2022-08-10 112.90 114.80 112.50 114.80 0.1M
2022-08-09 115.30 115.30 112.60 113.45 0.0M
2022-08-08 115.20 116.10 114.60 116.10 0.0M
2022-08-05 119.80 119.80 114.30 115.25 0.0M
2022-08-04 119.50 119.50 117.55 117.55 0.0M
2022-08-03 115.40 117.05 115.40 117.05 0.0M
2022-08-02 116.20 116.20 116.20 116.20 0.0M
2022-08-01 120.50 120.50 117.70 118.90 0.0M
2022-07-29 117.10 119.50 117.10 118.80 0.0M
2022-07-28 116.60 116.80 115.00 116.20 0.0M
2022-07-27 115.40 117.00 115.15 115.15 0.0M
2022-07-26 119.70 119.70 115.50 117.15 0.0M
2022-07-25 124.20 124.20 120.10 121.05 0.0M
2022-07-22 125.10 126.20 125.10 125.25 0.0M
2022-07-21 122.50 125.50 122.30 124.50 0.0M
2022-07-20 122.50 122.50 121.10 121.55 0.0M
2022-07-19 120.60 121.80 120.30 120.50 0.0M
2022-07-18 120.40 120.40 119.45 119.45 0.0M
2022-07-15 115.80 118.10 115.80 117.05 0.0M
2022-07-14 117.30 118.60 115.10 116.10 0.0M
2022-07-13 118.00 118.00 116.10 117.65 0.0M
2022-07-12 115.70 117.50 115.50 115.65 0.0M
2022-07-11 115.90 117.50 115.90 116.00 0.0M
2022-07-08 118.10 118.40 117.60 118.40 0.0M
2022-07-07 116.00 118.70 116.00 117.75 0.0M
2022-07-06 114.50 116.30 114.50 114.60 0.0M
2022-07-05 114.20 115.80 112.00 113.35 0.0M
2022-07-04 114.50 114.80 112.80 113.85 0.0M
2022-07-01 109.50 113.70 109.20 112.00 0.0M
2022-06-30 109.40 110.80 108.70 109.25 0.0M
2022-06-29 111.00 111.05 110.90 111.05 0.0M
2022-06-28 111.20 112.40 111.00 112.40 0.0M
2022-06-27 110.50 111.00 108.70 110.00 0.0M
2022-06-23 107.40 107.40 105.60 105.75 0.0M
2022-06-22 105.10 108.30 104.70 108.30 0.0M
2022-06-21 109.80 111.70 108.20 108.50 0.0M
2022-06-20 108.50 109.50 107.15 107.15 0.0M
2022-06-17 103.90 107.60 102.90 105.65 0.0M
2022-06-16 107.10 110.80 103.60 104.80 0.1M
2022-06-15 111.90 115.00 106.00 110.20 0.0M
2022-06-14 114.00 116.10 112.00 113.65 0.0M
2022-06-13 106.40 107.80 105.70 107.75 0.0M
2022-06-10 110.60 113.30 109.10 110.40 0.0M
2022-06-09 114.70 114.70 112.10 112.30 0.0M
2022-06-08 115.60 116.10 114.10 116.10 0.0M
2022-06-07 117.30 117.70 113.00 115.05 0.0M
2022-06-01 116.50 116.70 114.80 115.85 0.0M
2022-05-31 114.30 116.80 114.10 115.75 0.5M
2022-05-30 115.10 115.10 113.00 114.10 0.0M
2022-05-27 111.30 113.90 109.90 113.75 0.0M
2022-05-25 110.80 112.00 108.30 111.45 0.0M
2022-05-24 111.60 112.50 109.40 111.45 0.0M
2022-05-23 111.30 113.10 109.40 111.75 0.0M
2022-05-20 112.90 113.65 112.20 113.65 0.0M
2022-05-19 112.20 113.25 111.50 113.25 0.0M
2022-05-18 118.60 118.90 115.30 116.80 0.0M
2022-05-17 121.60 121.60 117.30 118.40 0.0M
2022-05-16 122.20 122.20 116.40 119.45 0.0M
2022-05-13 119.50 122.70 119.10 122.00 0.0M
2022-05-12 117.60 122.50 110.90 120.00 0.0M
2022-05-11 119.40 125.50 117.30 123.05 0.0M
2022-05-10 111.10 111.10 109.80 111.05 0.0M
2022-05-09 113.30 113.30 109.60 111.35 0.0M
2022-05-06 110.60 114.00 110.60 111.75 0.0M
2022-05-05 117.10 117.30 112.10 112.50 0.0M
2022-05-04 114.60 116.80 113.40 115.65 0.0M
2022-05-03 114.90 115.40 114.30 114.70 0.0M
2022-04-29 113.20 115.20 113.20 115.05 0.0M
2022-04-28 113.20 113.70 111.60 113.15 0.0M
2022-04-27 111.40 112.50 111.00 111.25 0.0M
2022-04-26 116.40 116.40 111.40 112.90 0.0M
2022-04-25 116.10 117.20 115.50 116.80 0.0M
2022-04-22 120.00 120.80 119.30 119.65 0.0M
2022-04-21 116.10 121.55 116.10 121.55 0.0M
2022-04-20 117.20 118.10 116.60 117.05 0.0M
2022-04-19 115.00 118.30 115.00 116.40 0.0M
2022-04-14 114.00 115.40 113.80 114.90 0.0M
2022-04-13 111.90 115.50 111.90 114.90 0.0M
2022-04-12 109.30 112.30 109.30 110.40 0.0M
2022-04-11 108.90 111.50 108.00 111.35 0.0M
2022-04-08 109.00 109.00 107.00 108.00 0.0M
2022-04-07 109.30 110.40 108.30 109.05 0.0M
2022-04-06 107.90 110.40 106.80 108.70 0.0M
2022-04-05 111.10 111.70 108.00 109.25 0.0M
2022-04-04 107.00 110.70 107.00 109.55 0.0M
2022-04-01 109.00 110.00 108.30 109.75 0.0M
2022-03-31 113.30 113.30 110.00 110.20 0.0M
2022-03-30 111.60 114.10 111.30 114.10 0.0M
2022-03-29 113.80 115.00 113.80 114.40 0.0M
2022-03-28 108.80 110.20 108.80 109.65 0.0M
2022-03-25 110.30 110.30 107.50 107.75 0.0M
2022-03-24 112.30 112.30 110.30 110.30 0.0M
2022-03-23 115.20 115.20 112.50 112.70 0.0M
2022-03-22 115.70 116.00 114.50 116.00 0.0M
2022-03-21 118.00 118.40 117.60 117.75 0.0M
2022-03-18 117.60 117.70 115.80 116.50 0.0M
2022-03-17 117.20 118.30 114.80 114.80 0.0M
2022-03-16 114.70 117.30 113.70 116.80 0.0M
2022-03-15 112.80 114.20 111.10 111.85 0.0M
2022-03-14 114.70 116.80 113.80 114.80 0.0M
2022-03-11 113.30 114.90 110.40 113.15 0.0M
2022-03-10 112.20 112.20 110.10 110.10 0.0M
2022-03-09 109.60 112.10 108.90 111.85 0.0M
2022-03-08 104.20 107.70 103.30 106.40 0.0M
2022-03-07 102.70 107.50 98.90 104.88 0.0M
2022-03-04 108.20 108.70 106.50 106.50 0.0M
2022-03-03 112.50 114.30 110.50 112.30 0.0M
2022-03-02 109.60 112.80 108.30 112.60 0.0M
2022-03-01 117.30 117.30 112.50 114.10 0.0M
2022-02-28 115.00 117.20 112.05 116.10 0.0M
2022-02-25 113.00 117.00 111.70 116.30 0.0M
2022-02-24 111.30 112.60 107.70 112.50 0.0M
2022-02-23 115.60 116.20 115.60 116.20 0.0M
2022-02-22 112.90 116.60 112.90 116.00 0.0M
2022-02-21 116.10 116.10 114.20 116.00 0.0M
2022-02-18 118.20 121.10 117.80 118.00 0.0M
2022-02-17 124.20 124.20 119.35 119.35 0.0M
2022-02-16 124.70 125.00 122.30 123.05 0.0M
2022-02-15 123.40 126.80 123.40 124.10 0.0M
2022-02-14 127.90 129.50 122.40 122.40 0.0M
2022-02-11 135.30 139.00 122.40 130.10 0.1M
2022-02-10 144.60 144.70 141.90 143.35 0.0M
2022-02-09 140.80 142.60 139.70 141.05 0.0M
2022-02-08 137.60 140.60 137.60 140.40 0.0M
2022-02-07 139.50 140.80 137.90 139.85 0.0M
2022-02-04 139.90 140.50 138.50 140.20 0.0M
2022-02-03 141.70 141.70 139.00 139.15 0.0M
2022-02-02 142.30 143.90 142.00 142.10 0.0M
2022-02-01 139.60 140.60 138.60 139.55 0.0M
2022-01-31 135.40 137.10 134.50 135.45 0.0M
2022-01-28 135.60 135.60 132.40 132.90 0.0M
2022-01-27 134.00 134.80 133.20 133.85 0.0M
2022-01-26 133.90 137.00 133.90 136.90 0.0M
2022-01-25 135.20 136.80 133.10 135.35 0.0M
2022-01-24 136.90 136.90 130.80 131.35 0.0M
2022-01-21 139.90 140.60 137.00 137.35 0.0M
2022-01-20 144.60 144.60 141.40 143.65 0.0M
2022-01-19 143.40 145.90 143.00 145.85 0.0M
2022-01-18 146.90 146.90 143.00 145.15 0.0M
2022-01-17 149.20 152.50 149.20 151.05 0.0M
2022-01-14 153.90 155.80 149.50 151.05 0.0M
2022-01-13 148.40 155.25 148.40 155.25 0.0M
2022-01-12 149.00 149.80 147.10 149.05 0.0M
2022-01-11 149.40 149.50 147.90 149.35 0.0M
2022-01-10 154.80 154.80 147.40 149.45 0.0M
2022-01-07 158.90 158.90 155.20 155.65 0.0M
2022-01-05 157.30 159.00 156.50 156.50 0.0M
2022-01-04 157.30 158.10 155.50 156.50 0.0M