Macau Property Opportunities Fund Ltd

MPO
🏛️ 英国 →
17.95
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
2021-12-31 47.30 47.30 47.30 47.30 0.0M
2021-12-30 47.30 47.30 47.30 47.30 0.0M
2021-12-29 47.30 47.30 47.30 47.30 0.0M
2021-12-24 47.30 47.30 47.30 47.30 0.0M
2021-12-23 47.67 48.88 45.47 47.30 0.0M
2021-12-22 46.27 46.27 46.20 48.00 0.0M
2021-12-21 45.80 48.60 44.60 47.10 0.0M
2021-12-20 45.52 45.80 45.52 45.60 0.0M
2021-12-17 45.00 45.52 45.00 45.40 0.0M
2021-12-16 45.00 47.26 45.00 45.40 0.1M
2021-12-15 46.93 46.93 46.00 45.10 0.1M
2021-12-14 49.00 49.04 48.20 48.45 0.1M
2021-12-13 49.91 50.00 49.91 50.00 0.0M
2021-12-10 52.08 52.08 49.60 52.05 0.0M
2021-12-09 54.16 54.16 54.16 53.25 0.0M
2021-12-08 52.08 52.08 52.00 53.25 0.0M
2021-12-07 55.00 55.00 55.00 53.25 0.0M
2021-12-06 53.08 55.00 51.50 55.00 0.0M
2021-12-03 55.00 55.00 53.00 55.00 0.0M
2021-12-01 55.50 57.95 55.50 57.00 0.0M
2021-11-30 56.08 58.62 55.58 57.00 0.0M
2021-11-29 56.00 56.00 56.00 56.75 0.0M
2021-11-26 56.50 56.50 56.50 57.50 0.0M
2021-11-25 59.50 59.61 59.50 58.00 0.1M
2021-11-24 59.62 59.62 59.62 58.00 0.0M
2021-11-23 56.59 59.50 56.50 58.00 0.0M
2021-11-22 56.59 56.59 56.59 58.00 0.0M
2021-11-19 60.00 60.00 56.50 58.00 0.0M
2021-11-18 57.00 57.00 56.50 58.50 0.0M
2021-11-17 57.00 60.50 57.00 58.50 0.0M
2021-11-16 59.50 59.50 59.50 59.50 0.0M
2021-11-15 59.50 59.50 59.50 59.50 0.0M
2021-11-12 60.19 60.19 60.19 59.50 0.0M
2021-11-11 60.20 60.20 60.20 59.00 0.0M
2021-11-10 57.94 58.50 57.00 59.25 0.0M
2021-11-09 60.20 60.50 60.20 59.25 0.0M
2021-11-08 57.64 60.41 57.00 59.50 0.0M
2021-11-05 58.59 60.10 58.00 59.50 0.0M
2021-11-04 60.28 60.28 60.00 59.50 0.0M
2021-11-03 56.00 59.00 56.00 58.50 0.0M
2021-11-02 55.70 56.89 55.70 56.50 0.2M
2021-11-01 55.00 57.00 55.00 56.50 0.0M
2021-10-29 53.50 53.50 53.50 54.25 0.0M
2021-10-27 52.44 52.44 52.44 52.25 0.0M
2021-10-26 52.00 52.45 52.00 52.25 0.0M
2021-10-25 52.15 52.15 51.00 51.00 0.1M
2021-10-22 52.50 52.78 51.22 52.00 0.0M
2021-10-20 49.47 52.10 49.47 51.10 0.0M
2021-10-19 51.70 51.70 50.09 51.50 0.0M
2021-10-18 50.56 51.70 49.00 51.50 0.1M
2021-10-15 51.00 52.22 50.00 52.00 0.1M
2021-10-14 51.08 53.00 50.00 51.00 0.2M
2021-10-13 53.50 53.50 51.00 52.25 0.0M
2021-10-12 51.00 52.50 50.00 52.50 0.0M
2021-10-11 52.00 53.00 51.08 52.75 0.5M
2021-10-08 52.08 52.08 52.00 53.00 0.0M
2021-10-07 52.00 52.01 52.00 53.00 0.1M
2021-10-05 54.00 55.11 53.00 53.50 0.1M
2021-10-04 56.50 56.50 55.00 54.50 0.1M
2021-10-01 56.00 56.25 55.10 56.50 0.0M
2021-09-30 55.50 55.50 55.50 56.50 0.0M
2021-09-29 56.88 56.88 55.00 56.50 0.0M
2021-09-28 57.49 57.49 57.49 56.50 0.0M
2021-09-27 54.70 54.70 54.70 56.00 0.0M
2021-09-24 54.83 54.83 54.00 55.75 0.0M
2021-09-23 54.33 54.33 53.50 55.50 0.0M
2021-09-22 56.50 56.50 56.49 55.50 0.0M
2021-09-21 57.50 57.50 57.50 55.50 0.1M
2021-09-20 52.50 55.00 52.50 54.25 0.1M
2021-09-17 52.82 54.23 52.82 53.50 0.0M
2021-09-16 59.59 59.59 49.70 53.00 0.5M
2021-09-15 63.50 63.50 60.00 60.75 0.1M
2021-09-14 63.30 63.30 63.00 62.75 0.0M
2021-09-13 63.30 63.30 63.30 64.75 0.0M
2021-09-10 63.30 63.60 63.00 65.00 0.0M
2021-09-09 64.00 64.00 64.00 64.75 0.0M
2021-09-07 63.03 63.03 62.50 64.25 0.0M
2021-09-06 63.71 64.00 63.00 64.25 0.0M
2021-09-03 64.30 64.31 64.00 65.75 0.0M
2021-09-02 65.97 65.97 65.97 64.75 0.0M
2021-09-01 65.50 65.70 65.50 65.50 0.0M
2021-08-31 64.00 64.00 64.00 65.75 0.0M
2021-08-27 65.47 65.47 65.47 65.00 0.0M
2021-08-26 64.80 64.80 64.80 65.50 0.0M
2021-08-25 64.80 64.80 64.80 65.75 0.0M
2021-08-24 65.00 65.00 64.50 65.75 0.0M
2021-08-23 63.80 65.00 63.00 65.50 0.0M
2021-08-20 63.80 63.92 63.80 64.00 0.0M
2021-08-19 64.00 64.00 64.00 64.00 0.0M
2021-08-18 64.00 64.00 64.00 64.00 0.0M
2021-08-17 63.75 63.75 63.75 64.00 0.0M
2021-08-16 64.00 64.00 64.00 64.00 0.0M
2021-08-13 63.31 63.81 63.00 64.25 0.0M
2021-08-12 64.98 64.98 63.99 64.00 0.0M
2021-08-11 64.02 64.02 63.00 64.50 0.0M
2021-08-10 64.00 66.00 64.00 65.00 0.0M
2021-08-09 64.28 64.99 64.28 65.00 0.0M
2021-08-06 63.97 64.00 63.50 64.50 0.0M
2021-08-05 64.06 64.06 64.00 64.75 0.0M
2021-08-04 64.56 65.49 64.50 65.25 0.0M
2021-08-03 65.07 65.07 65.00 66.00 0.0M
2021-08-02 64.78 64.78 64.78 65.00 0.0M
2021-07-30 65.25 65.25 65.25 65.25 0.0M
2021-07-29 65.50 65.50 65.00 65.25 0.1M
2021-07-28 65.50 65.50 65.50 65.50 0.0M
2021-07-27 65.07 66.00 65.00 65.50 0.1M
2021-07-26 65.07 65.07 65.00 65.25 0.0M
2021-07-23 65.89 66.00 64.50 64.50 0.1M
2021-07-22 65.57 66.23 65.50 66.00 0.0M
2021-07-21 65.50 67.50 65.50 67.00 0.0M
2021-07-20 66.00 66.00 66.00 66.25 0.0M
2021-07-19 66.00 66.00 66.00 66.00 0.0M
2021-07-16 67.00 67.00 67.00 66.00 0.0M
2021-07-15 66.47 66.47 66.47 66.25 0.0M
2021-07-14 66.00 66.00 66.00 66.75 0.0M
2021-07-13 67.00 67.00 67.00 66.00 0.0M
2021-07-12 66.07 66.68 66.00 66.00 0.0M
2021-07-09 66.99 66.99 66.90 67.00 0.0M
2021-07-08 66.75 66.75 66.75 66.75 0.0M
2021-07-07 66.75 66.75 66.75 66.75 0.0M
2021-07-06 66.00 66.06 66.00 66.75 0.1M
2021-07-05 67.00 67.00 66.00 66.75 0.1M
2021-07-02 67.85 67.85 66.00 66.75 0.0M
2021-07-01 67.98 67.98 66.00 67.25 0.0M
2021-06-30 66.52 66.52 66.52 67.50 0.0M
2021-06-29 67.50 67.50 67.50 67.50 0.0M
2021-06-28 68.00 68.00 67.00 67.50 0.1M
2021-06-25 69.00 69.00 69.00 69.00 0.0M
2021-06-24 69.48 69.48 68.00 69.00 0.0M
2021-06-23 69.00 69.00 69.00 69.00 0.0M
2021-06-22 68.03 69.87 68.03 69.25 0.0M
2021-06-21 69.25 69.25 69.25 69.25 0.0M
2021-06-18 68.03 69.88 68.03 69.25 0.1M
2021-06-17 69.25 69.25 69.25 69.25 0.0M
2021-06-16 69.68 69.68 69.68 69.25 0.0M
2021-06-15 68.50 70.81 68.50 69.25 0.1M
2021-06-14 68.52 70.00 68.52 69.50 0.0M
2021-06-11 68.51 68.52 68.51 69.50 0.1M
2021-06-10 69.50 69.50 69.50 69.50 0.0M
2021-06-09 70.00 70.00 70.00 69.50 0.1M
2021-06-08 69.23 69.23 69.22 69.50 0.0M
2021-06-07 69.00 69.06 69.00 69.75 0.2M
2021-06-04 70.50 70.50 70.50 70.00 0.0M
2021-06-03 70.00 70.00 70.00 70.00 0.0M
2021-06-02 68.70 69.50 68.70 69.50 0.1M
2021-06-01 68.80 70.50 68.80 70.50 0.0M
2021-05-28 68.70 68.70 68.70 69.25 0.0M
2021-05-27 68.75 68.75 68.75 69.00 0.0M
2021-05-26 69.00 69.00 69.00 69.00 0.0M
2021-05-25 68.20 68.20 68.20 69.00 0.0M
2021-05-24 69.00 69.00 69.00 69.00 0.0M
2021-05-21 68.14 68.14 68.14 69.00 0.1M
2021-05-20 68.02 68.02 68.02 69.00 0.0M
2021-05-19 68.50 68.50 63.00 69.00 0.3M
2021-05-18 69.50 69.50 69.50 68.75 0.0M
2021-05-17 69.51 69.51 69.51 70.00 0.0M
2021-05-14 70.36 70.50 69.50 70.25 0.0M
2021-05-13 70.36 70.36 69.50 70.25 0.0M
2021-05-12 70.36 70.36 70.36 70.25 0.0M
2021-05-11 69.50 69.50 69.50 70.00 0.0M
2021-05-10 69.50 70.91 69.50 70.25 0.0M
2021-05-07 69.93 69.93 69.50 70.25 0.0M
2021-05-06 70.73 70.73 69.00 70.25 0.0M
2021-05-05 69.00 70.88 69.00 70.00 0.0M
2021-05-04 69.36 70.50 69.00 70.00 0.1M
2021-04-30 69.06 69.50 69.06 69.50 0.0M
2021-04-29 69.00 69.56 69.00 70.25 0.0M
2021-04-28 68.50 69.10 68.50 70.00 0.0M
2021-04-27 68.15 68.63 68.00 69.50 0.0M
2021-04-26 68.70 69.23 68.70 69.50 0.0M
2021-04-23 68.20 69.55 68.20 70.00 0.0M
2021-04-22 69.23 69.23 68.70 69.50 0.0M
2021-04-21 70.50 70.50 70.50 70.25 0.0M
2021-04-20 68.20 68.21 68.20 69.50 0.0M
2021-04-19 69.50 70.54 69.36 70.50 0.1M
2021-04-16 68.54 69.50 68.53 69.50 0.2M
2021-04-15 68.00 68.50 67.00 69.00 0.1M
2021-04-14 67.91 67.91 67.50 68.75 0.0M
2021-04-13 67.50 67.50 67.00 67.50 0.0M
2021-04-12 68.96 68.96 67.51 69.50 0.0M
2021-04-09 68.96 68.96 67.50 67.50 0.0M
2021-04-08 68.96 68.96 67.50 67.75 0.0M
2021-04-07 67.74 68.00 67.74 69.75 0.0M
2021-04-06 68.96 68.96 67.80 70.00 0.0M
2021-04-01 67.50 68.64 67.00 70.00 0.1M
2021-03-31 69.75 69.75 69.75 69.75 0.0M
2021-03-30 68.75 68.75 68.75 68.75 0.0M
2021-03-29 67.50 67.50 67.50 69.75 0.0M
2021-03-26 67.50 67.50 67.50 69.50 0.0M
2021-03-25 67.50 67.50 67.50 69.50 0.0M
2021-03-24 68.70 68.70 67.50 67.50 0.0M
2021-03-23 67.50 67.50 67.50 69.75 0.0M
2021-03-22 69.64 72.50 67.50 70.00 0.0M
2021-03-19 69.00 69.00 68.50 68.50 0.0M
2021-03-18 72.00 72.00 68.50 69.75 0.0M
2021-03-17 67.55 72.00 67.55 69.75 0.0M
2021-03-16 68.50 68.50 67.00 69.75 0.1M
2021-03-15 68.23 68.23 68.00 68.50 0.0M
2021-03-12 69.00 69.00 67.50 68.50 0.0M
2021-03-11 68.00 69.00 67.72 69.00 0.3M
2021-03-10 67.36 68.00 66.01 67.00 0.0M
2021-03-09 68.50 68.50 67.00 67.50 0.0M
2021-03-08 69.00 69.00 67.00 67.00 0.0M
2021-03-05 67.00 67.00 67.00 68.00 0.0M
2021-03-04 67.00 67.00 67.00 67.00 0.0M
2021-03-03 70.50 71.46 66.00 67.00 0.1M
2021-03-02 68.00 68.14 67.00 67.00 0.1M
2021-03-01 72.00 72.00 67.50 68.00 0.0M
2021-02-26 68.00 68.00 67.52 69.75 0.0M
2021-02-25 67.95 69.00 67.00 68.00 0.0M
2021-02-24 70.00 72.00 67.50 69.50 0.1M
2021-02-23 69.00 70.00 67.50 68.50 0.4M
2021-02-22 69.00 69.00 67.50 67.00 0.0M
2021-02-19 67.40 68.35 66.12 67.00 0.0M
2021-02-18 67.85 67.85 67.23 67.50 0.0M
2021-02-17 71.00 71.00 71.00 68.00 0.0M
2021-02-16 68.25 68.25 68.25 68.25 0.0M
2021-02-15 67.67 67.67 67.67 68.25 0.0M
2021-02-12 67.60 67.67 67.60 68.25 0.0M
2021-02-11 68.00 68.00 68.00 68.00 0.0M
2021-02-10 68.23 68.59 67.50 68.00 0.2M
2021-02-09 68.27 68.27 68.24 68.50 0.0M
2021-02-08 67.50 67.90 67.50 68.50 0.0M
2021-02-05 69.00 69.00 66.50 68.00 0.1M
2021-02-04 67.62 67.62 66.50 67.25 0.0M
2021-02-03 69.00 69.73 67.00 67.50 0.0M
2021-02-02 68.00 68.00 67.50 67.25 0.0M
2021-02-01 67.00 68.00 66.50 67.25 0.0M
2021-01-29 70.00 70.00 67.00 67.25 0.0M
2021-01-28 68.00 68.14 68.00 68.25 0.0M
2021-01-27 70.00 70.00 68.00 68.00 0.1M
2021-01-26 68.50 68.50 67.50 67.75 0.0M
2021-01-25 67.50 68.00 67.50 68.00 0.0M
2021-01-22 67.53 68.50 67.53 68.00 0.0M
2021-01-21 67.55 68.14 67.50 68.00 0.0M
2021-01-20 68.00 68.00 68.00 68.00 0.0M
2021-01-19 68.00 68.14 67.50 68.00 0.4M
2021-01-18 67.73 68.00 67.50 67.25 0.4M
2021-01-15 68.00 68.00 67.50 67.25 0.0M
2021-01-14 67.74 67.74 67.00 67.25 0.0M
2021-01-13 68.00 68.00 67.50 67.25 0.1M
2021-01-12 68.50 68.50 66.43 67.25 0.0M
2021-01-11 67.63 68.32 67.00 67.25 0.5M
2021-01-08 67.64 68.32 67.63 67.25 0.0M
2021-01-07 67.00 68.35 66.00 67.00 0.6M
2021-01-06 67.01 68.18 66.62 66.75 0.5M
2021-01-05 67.75 67.75 66.25 66.50 0.0M
2021-01-04 68.00 68.10 67.75 67.75 0.0M