Manchester and London Investment Trust plc

MNL
🏛️ 英国 →
862.00
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
2023-12-29 533.31 548.20 531.25 542.15 0.0M
2023-12-28 534.42 555.04 534.42 542.15 0.0M
2023-12-27 530.26 552.46 529.27 542.15 0.0M
2023-12-22 532.54 547.11 529.27 539.18 0.0M
2023-12-21 538.33 543.54 532.24 541.16 0.0M
2023-12-20 551.07 555.04 543.14 543.14 0.1M
2023-12-19 539.18 555.04 539.18 551.07 0.0M
2023-12-18 551.30 555.04 535.22 555.04 0.1M
2023-12-15 551.07 551.84 535.37 547.11 0.1M
2023-12-14 544.31 549.16 539.18 545.13 0.0M
2023-12-13 533.83 545.40 529.27 537.20 0.0M
2023-12-12 531.08 543.14 527.29 534.22 0.1M
2023-12-11 534.42 534.42 520.45 530.26 0.1M
2023-12-08 525.27 535.21 517.69 529.27 0.1M
2023-12-07 519.16 525.30 512.99 522.33 0.0M
2023-12-06 508.41 518.17 501.62 513.41 0.0M
2023-12-05 509.42 509.42 497.55 504.49 0.0M
2023-12-04 514.40 514.40 500.33 499.53 0.0M
2023-12-01 501.12 513.41 501.12 503.50 0.1M
2023-11-30 497.75 510.67 497.55 497.55 0.0M
2023-11-29 495.89 503.50 495.89 501.52 0.0M
2023-11-28 503.50 503.50 495.57 495.57 0.0M
2023-11-27 508.83 513.01 497.10 503.50 0.0M
2023-11-24 513.92 518.86 505.48 505.48 0.0M
2023-11-23 521.18 521.18 510.54 519.36 0.1M
2023-11-22 512.28 521.34 505.13 521.34 0.1M
2023-11-21 505.31 513.41 501.02 506.47 0.1M
2023-11-20 482.88 503.12 482.88 500.53 0.1M
2023-11-17 481.50 497.55 481.50 497.55 0.0M
2023-11-16 490.83 500.82 485.66 493.09 0.1M
2023-11-15 500.94 505.68 487.64 496.56 0.2M
2023-11-14 472.97 499.53 472.97 499.53 0.2M
2023-11-13 474.19 487.64 465.84 485.66 0.1M
2023-11-10 472.18 474.75 461.14 470.79 0.0M
2023-11-09 448.00 470.10 448.00 465.34 0.1M
2023-11-08 441.06 460.88 427.22 457.91 0.0M
2023-11-07 439.05 446.01 437.09 445.02 0.0M
2023-11-06 436.10 443.99 436.10 442.54 0.0M
2023-11-03 426.19 437.09 424.21 439.08 0.1M
2023-11-02 432.21 436.10 431.15 434.12 0.0M
2023-11-01 411.32 428.57 410.37 428.67 0.0M
2023-10-31 418.26 424.41 416.28 419.25 0.0M
2023-10-30 415.89 420.24 411.32 420.74 0.0M
2023-10-27 420.24 420.24 414.79 420.74 0.0M
2023-10-26 415.29 416.79 407.36 417.27 0.0M
2023-10-25 411.32 436.10 411.32 436.10 0.0M
2023-10-24 417.83 422.23 413.60 416.77 0.0M
2023-10-23 411.64 411.78 407.91 411.82 0.0M
2023-10-20 410.13 417.29 409.84 409.84 0.0M
2023-10-19 421.04 422.41 410.53 418.26 0.0M
2023-10-18 418.46 426.19 417.07 418.26 0.0M
2023-10-17 421.48 429.35 416.28 424.70 0.1M
2023-10-16 420.89 428.92 417.27 428.67 0.0M
2023-10-13 424.21 430.15 424.21 428.67 0.1M
2023-10-12 424.21 430.15 420.24 426.69 0.0M
2023-10-11 420.98 422.23 415.54 419.75 0.0M
2023-10-10 413.90 423.22 413.90 416.28 0.1M
2023-10-09 406.37 412.91 406.37 411.82 0.0M
2023-10-06 407.84 421.23 405.38 414.30 0.0M
2023-10-05 412.31 428.17 406.37 428.17 0.0M
2023-10-04 418.76 421.43 414.38 417.27 0.0M
2023-10-03 424.62 430.15 418.26 418.26 0.0M
2023-10-02 418.04 431.15 418.04 426.19 0.0M
2023-09-29 412.54 429.16 412.54 424.70 0.1M
2023-09-28 422.70 422.70 414.51 421.23 0.0M
2023-09-27 435.07 435.07 415.92 420.24 0.1M
2023-09-26 418.26 420.74 416.31 418.26 0.0M
2023-09-25 414.50 426.19 414.50 422.23 0.0M
2023-09-22 422.22 435.11 415.02 420.24 0.0M
2023-09-21 421.23 435.11 420.24 422.72 0.0M
2023-09-20 422.23 429.38 421.23 425.69 0.0M
2023-09-19 431.15 433.57 424.41 426.69 0.0M
2023-09-18 425.25 430.15 417.89 429.66 0.0M
2023-09-15 427.48 439.08 427.47 439.08 0.1M
2023-09-14 427.48 446.01 427.48 446.01 0.1M
2023-09-13 426.71 443.04 424.21 432.63 0.0M
2023-09-12 426.19 429.54 426.19 427.68 0.0M
2023-09-11 426.19 432.25 425.84 427.68 0.0M
2023-09-08 429.81 431.15 426.19 430.65 0.0M
2023-09-07 436.10 436.10 426.19 432.14 0.0M
2023-09-06 432.83 440.07 432.14 439.57 0.1M
2023-09-05 444.03 445.02 432.49 438.58 0.0M
2023-09-04 426.19 442.01 426.19 439.08 0.0M
2023-09-01 438.53 438.53 433.13 436.10 0.0M
2023-08-31 438.08 438.08 431.64 437.09 0.0M
2023-08-30 438.08 439.62 427.97 434.12 0.1M
2023-08-29 432.71 440.56 432.71 441.06 0.0M
2023-08-25 430.15 438.39 430.15 431.15 0.0M
2023-08-24 443.14 448.19 426.19 426.19 0.0M
2023-08-23 425.20 434.42 425.20 437.59 0.0M
2023-08-22 433.13 439.77 428.17 430.65 0.0M
2023-08-21 426.93 433.13 418.13 425.69 0.0M
2023-08-18 437.49 437.49 419.25 423.71 0.0M
2023-08-17 434.12 437.39 426.19 428.67 0.0M
2023-08-16 440.81 441.06 430.15 437.09 0.0M
2023-08-15 434.35 449.78 431.15 431.15 0.1M
2023-08-14 438.43 448.58 428.21 436.60 0.0M
2023-08-11 440.20 440.20 434.12 433.13 0.0M
2023-08-10 443.10 451.34 435.11 436.10 0.0M
2023-08-09 445.96 445.96 436.10 438.58 0.0M
2023-08-08 442.47 448.39 437.09 438.08 0.0M
2023-08-07 442.40 453.50 442.40 446.01 0.0M
2023-08-04 454.58 455.92 440.26 455.92 0.0M
2023-08-03 449.05 454.93 437.59 442.05 0.0M
2023-08-02 442.22 448.79 437.09 440.07 0.0M
2023-08-01 446.01 452.95 438.42 451.46 0.0M
2023-07-31 452.95 453.99 439.08 447.00 0.0M
2023-07-28 450.47 453.94 446.91 453.94 0.0M
2023-07-27 430.15 451.44 430.15 449.98 0.0M
2023-07-26 438.33 442.05 435.09 435.11 0.0M
2023-07-25 437.19 455.65 437.19 438.08 0.0M
2023-07-24 438.08 440.07 434.66 436.60 0.1M
2023-07-21 438.06 443.03 432.88 438.08 0.0M
2023-07-20 438.32 448.79 433.74 439.08 0.0M
2023-07-19 441.06 453.84 429.68 450.47 0.1M
2023-07-18 433.13 438.08 416.28 416.28 0.1M
2023-07-17 440.07 440.08 427.18 435.11 0.1M
2023-07-14 432.15 446.01 432.15 437.09 0.1M
2023-07-13 427.61 435.11 427.26 432.63 0.1M
2023-07-12 435.11 435.11 411.32 426.19 0.1M
2023-07-11 424.19 424.20 414.30 414.30 0.0M
2023-07-10 416.28 419.25 413.31 418.26 0.0M
2023-07-07 416.17 423.22 415.29 417.27 0.0M
2023-07-06 420.07 425.30 414.74 417.77 0.0M
2023-07-05 427.18 431.15 415.74 431.15 0.0M
2023-07-04 426.36 435.11 421.33 422.23 0.1M
2023-07-03 421.23 433.62 421.23 428.67 0.1M
2023-06-30 421.23 441.92 421.23 440.07 0.1M
2023-06-29 431.12 432.86 424.21 426.69 0.0M
2023-06-28 440.04 440.04 422.87 427.68 0.1M
2023-06-27 423.28 432.14 422.75 424.21 0.0M
2023-06-26 436.10 436.10 426.19 427.18 0.0M
2023-06-23 427.43 441.06 425.69 428.17 0.1M
2023-06-22 435.72 442.05 431.15 437.59 0.0M
2023-06-21 436.10 453.79 434.12 444.03 0.0M
2023-06-20 447.00 451.96 436.10 446.51 0.1M
2023-06-19 457.55 460.06 446.01 460.88 0.0M
2023-06-16 458.38 475.75 447.00 465.84 0.0M
2023-06-15 475.43 475.43 455.92 462.86 0.1M
2023-06-14 470.79 486.15 465.84 473.27 0.1M
2023-06-13 476.74 489.07 470.79 483.68 0.1M
2023-06-12 456.92 470.79 456.90 464.35 0.1M
2023-06-09 446.97 464.55 446.96 460.38 0.1M
2023-06-08 467.82 467.82 445.12 449.98 0.1M
2023-06-07 468.81 474.76 460.88 461.87 0.1M
2023-06-06 458.40 468.81 457.91 462.37 0.1M
2023-06-05 459.29 466.83 448.01 464.35 0.1M
2023-06-02 434.16 464.43 432.14 457.91 0.2M
2023-06-01 440.81 447.00 429.16 429.66 0.1M
2023-05-31 455.92 455.92 437.09 437.59 0.1M
2023-05-30 439.61 465.84 439.61 452.95 0.2M
2023-05-26 421.67 443.11 421.67 440.07 0.2M
2023-05-25 406.41 439.08 405.69 433.62 0.3M
2023-05-24 403.64 411.32 393.62 411.32 0.0M
2023-05-23 410.43 410.88 405.13 405.38 0.0M
2023-05-22 408.35 408.35 397.92 410.33 0.0M
2023-05-19 402.16 416.28 397.45 409.34 0.0M
2023-05-18 401.91 412.23 401.88 409.84 0.0M
2023-05-17 397.77 406.52 392.76 410.33 0.0M
2023-05-16 401.42 405.38 396.46 396.46 0.0M
2023-05-15 401.57 406.37 401.56 406.37 0.0M
2023-05-12 405.36 424.21 398.41 406.37 0.1M
2023-05-11 395.96 405.38 392.49 396.46 0.0M
2023-05-10 392.00 398.44 389.77 396.95 0.0M
2023-05-09 395.47 396.46 381.59 396.46 0.0M
2023-05-05 386.05 393.23 382.58 385.06 0.0M
2023-05-04 386.05 396.46 377.38 396.46 0.0M
2023-05-03 386.54 387.63 378.62 381.09 0.0M
2023-05-02 385.79 389.96 381.59 382.58 0.0M
2023-04-28 392.51 392.51 382.58 382.08 0.0M
2023-04-27 385.79 385.79 379.61 383.57 0.0M
2023-04-26 377.62 391.13 376.63 380.10 0.0M
2023-04-25 372.34 384.38 369.70 369.70 0.0M
2023-04-24 381.19 381.19 372.67 372.67 0.0M
2023-04-21 375.19 378.62 372.67 372.67 0.0M
2023-04-20 366.72 377.43 366.72 374.16 0.0M
2023-04-19 367.71 379.17 367.71 375.15 0.0M
2023-04-18 382.02 382.02 376.63 376.63 0.0M
2023-04-17 374.06 380.43 372.47 377.13 0.0M
2023-04-14 382.85 383.37 378.02 374.65 0.0M
2023-04-13 373.64 384.56 368.66 384.56 0.0M
2023-04-12 380.60 388.14 373.66 379.61 0.0M
2023-04-11 384.66 384.66 373.66 379.61 0.1M
2023-04-06 371.95 386.54 371.95 376.63 0.0M
2023-04-05 388.08 388.08 377.62 377.13 0.0M
2023-04-04 384.01 388.53 380.60 383.57 0.0M
2023-04-03 382.52 388.08 378.71 382.58 0.1M
2023-03-31 372.27 385.55 366.72 366.72 0.0M
2023-03-30 371.05 384.66 371.05 376.63 0.1M
2023-03-29 374.24 382.48 374.24 377.62 0.0M
2023-03-28 375.37 377.62 368.70 374.16 0.2M
2023-03-27 380.60 380.60 373.46 374.65 0.0M
2023-03-24 378.56 381.49 368.70 373.66 0.1M
2023-03-23 375.64 380.60 368.70 380.10 0.1M
2023-03-22 365.73 374.65 365.20 373.66 0.1M
2023-03-21 348.88 361.87 343.93 361.77 0.1M
2023-03-20 347.89 353.80 342.99 350.37 0.0M
2023-03-17 353.96 356.81 349.29 350.86 0.0M
2023-03-16 345.85 355.69 337.61 354.83 0.0M
2023-03-15 344.02 345.91 335.55 343.43 0.0M
2023-03-14 335.24 343.93 335.22 343.43 0.0M
2023-03-13 335.01 344.92 331.92 331.54 0.0M
2023-03-10 340.42 350.86 333.02 336.99 0.1M
2023-03-09 351.76 361.77 342.93 353.34 0.0M
2023-03-08 348.88 362.71 348.88 361.77 0.0M
2023-03-07 348.60 364.54 348.60 360.78 0.0M
2023-03-06 363.14 363.15 345.17 360.78 0.0M
2023-03-03 344.58 358.79 344.58 358.79 0.0M
2023-03-02 346.01 351.85 343.93 354.83 0.0M
2023-03-01 356.71 356.71 342.93 349.87 0.0M
2023-02-28 350.86 352.85 344.92 345.91 0.0M
2023-02-27 348.25 353.39 346.90 347.89 0.0M
2023-02-24 344.33 357.80 344.33 348.39 0.0M
2023-02-23 344.10 354.33 344.10 358.79 0.0M
2023-02-22 352.85 352.85 347.89 350.37 0.0M
2023-02-21 364.22 364.22 351.85 351.85 0.0M
2023-02-20 354.97 370.74 352.85 357.80 0.0M
2023-02-17 363.17 363.17 355.37 356.32 0.0M
2023-02-16 371.68 371.68 352.85 368.70 0.1M
2023-02-15 358.35 370.69 357.12 362.76 0.0M
2023-02-14 360.28 364.24 355.37 363.75 0.0M
2023-02-13 352.91 360.28 347.89 360.28 0.0M
2023-02-10 352.86 359.19 351.85 354.83 0.0M
2023-02-09 351.62 370.69 351.62 355.82 0.0M
2023-02-08 358.15 360.78 351.11 355.82 0.1M
2023-02-07 348.43 362.76 348.43 356.81 0.1M
2023-02-06 359.09 361.77 351.85 362.26 0.0M
2023-02-03 364.81 366.15 347.89 363.75 0.1M
2023-02-02 341.01 365.73 338.97 364.24 0.1M
2023-02-01 338.29 343.93 335.01 343.93 0.0M
2023-01-31 336.92 341.16 335.01 336.00 0.0M
2023-01-30 341.07 344.39 334.40 337.98 0.1M
2023-01-27 336.76 346.90 336.76 344.92 0.0M
2023-01-26 340.14 340.64 332.03 338.97 0.0M
2023-01-25 333.50 335.06 329.06 335.50 0.1M
2023-01-24 329.06 340.60 329.06 336.00 0.0M
2023-01-23 331.27 336.99 325.42 336.00 0.2M
2023-01-20 324.50 328.30 322.95 327.08 0.2M
2023-01-19 326.58 327.52 324.10 324.60 0.0M
2023-01-18 330.84 331.04 325.29 328.07 0.1M
2023-01-17 328.25 336.99 325.09 336.99 0.0M
2023-01-16 320.86 340.95 320.86 335.01 0.0M
2023-01-13 331.29 333.02 327.02 328.56 0.1M
2023-01-12 325.09 331.29 325.09 330.05 0.2M
2023-01-11 335.98 335.98 325.09 328.07 0.1M
2023-01-10 327.08 327.08 315.18 325.09 0.1M
2023-01-09 321.89 331.04 321.89 330.05 0.0M
2023-01-06 327.08 327.48 317.16 320.14 0.1M
2023-01-05 333.52 333.52 321.13 325.09 0.0M
2023-01-04 330.05 335.01 322.12 333.02 0.0M
2023-01-03 332.78 336.99 328.07 336.99 0.0M