玛莎百货

MKS
🏛️ 英国 →
356.90
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
2021-12-31 232.00 232.70 230.30 231.40 1.0M
2021-12-30 234.00 236.70 231.50 233.20 2.4M
2021-12-29 233.00 240.13 231.42 234.80 4.0M
2021-12-24 225.60 230.80 225.60 230.20 0.4M
2021-12-23 228.20 231.91 228.18 229.60 2.6M
2021-12-22 229.20 230.20 226.86 227.50 2.3M
2021-12-21 227.40 231.80 226.25 229.00 5.9M
2021-12-20 220.00 226.30 218.00 225.60 2.8M
2021-12-17 223.30 228.60 223.00 224.60 11.7M
2021-12-16 227.40 227.40 223.00 223.10 5.5M
2021-12-15 228.90 230.00 222.70 223.20 8.0M
2021-12-14 233.50 235.20 225.40 228.80 12.9M
2021-12-13 237.80 239.00 233.50 233.50 4.6M
2021-12-10 241.00 241.00 236.40 237.00 5.2M
2021-12-09 245.60 246.50 242.00 242.30 4.5M
2021-12-08 247.90 249.50 241.40 243.80 6.4M
2021-12-07 247.20 248.50 244.44 248.30 3.7M
2021-12-06 242.20 246.40 241.28 244.90 3.4M
2021-12-03 242.10 242.97 237.70 241.10 8.4M
2021-12-02 234.90 240.20 232.50 238.70 7.8M
2021-12-01 237.30 242.50 236.60 240.70 14.4M
2021-11-30 239.20 241.10 236.20 236.20 9.8M
2021-11-29 237.40 242.20 236.10 240.70 9.0M
2021-11-26 239.40 243.70 233.91 238.10 6.0M
2021-11-25 244.20 246.30 239.23 245.60 3.4M
2021-11-24 247.40 247.70 241.30 243.30 9.0M
2021-11-23 243.70 249.80 242.60 247.30 5.6M
2021-11-22 249.00 249.99 245.00 245.50 13.8M
2021-11-19 238.30 243.00 235.20 240.80 10.0M
2021-11-18 228.10 236.20 226.20 236.20 6.9M
2021-11-17 228.00 230.10 224.39 227.70 8.5M
2021-11-16 236.30 236.70 230.60 232.20 6.6M
2021-11-15 236.10 239.40 233.60 236.30 6.4M
2021-11-12 232.50 240.90 231.84 237.00 8.7M
2021-11-11 228.20 234.55 222.90 232.50 13.1M
2021-11-10 225.00 235.50 214.20 226.50 27.6M
2021-11-09 190.50 195.65 188.66 194.45 10.6M
2021-11-08 194.85 195.64 189.02 190.30 4.3M
2021-11-05 191.05 196.23 189.85 193.90 5.3M
2021-11-04 189.00 195.10 187.85 192.60 6.8M
2021-11-03 190.00 191.85 183.70 188.65 5.4M
2021-11-02 185.90 193.40 185.90 190.90 11.1M
2021-11-01 184.80 189.80 183.06 188.60 6.0M
2021-10-29 183.30 185.25 182.10 183.60 5.4M
2021-10-28 183.90 186.02 182.57 184.45 4.7M
2021-10-27 185.50 186.95 183.40 185.10 3.3M
2021-10-26 181.80 187.05 181.25 185.90 6.4M
2021-10-25 178.40 184.67 177.44 182.15 6.6M
2021-10-22 182.00 182.90 176.20 177.95 4.0M
2021-10-21 180.35 182.46 178.20 180.60 16.0M
2021-10-20 183.10 183.40 180.40 181.30 3.8M
2021-10-19 183.75 185.40 181.42 183.70 3.5M
2021-10-18 183.60 183.71 180.35 181.75 3.4M
2021-10-15 184.25 185.85 182.05 184.20 4.6M
2021-10-14 184.30 184.50 178.55 183.35 4.1M
2021-10-13 176.30 184.35 174.85 182.60 12.3M
2021-10-12 171.75 178.15 169.66 176.70 11.4M
2021-10-11 173.55 174.55 171.30 172.75 4.0M
2021-10-08 176.40 177.35 172.85 174.30 5.8M
2021-10-07 182.55 184.09 170.35 171.80 9.9M
2021-10-06 183.40 185.78 177.21 179.50 9.0M
2021-10-05 184.35 187.35 183.31 185.70 8.3M
2021-10-04 181.90 186.80 179.70 183.85 4.8M
2021-10-01 180.45 183.30 177.10 181.60 6.3M
2021-09-30 191.60 192.41 181.55 183.50 7.4M
2021-09-29 191.15 194.75 188.75 190.50 6.7M
2021-09-28 192.70 193.05 186.60 189.50 8.2M
2021-09-27 188.30 193.50 188.05 192.75 5.9M
2021-09-24 187.15 187.51 184.60 187.15 3.6M
2021-09-23 188.95 189.95 187.83 188.35 3.6M
2021-09-22 187.30 188.35 185.80 188.25 4.5M
2021-09-21 183.35 185.95 182.04 185.50 5.5M
2021-09-20 178.00 182.37 177.55 181.75 6.1M
2021-09-17 183.60 184.35 180.60 182.40 7.0M
2021-09-16 186.90 187.14 180.75 182.20 6.7M
2021-09-15 188.80 189.20 184.80 186.15 6.0M
2021-09-14 188.45 189.95 186.96 188.90 5.1M
2021-09-13 187.70 188.55 183.17 188.55 6.0M
2021-09-10 185.00 189.50 183.25 187.15 8.2M
2021-09-09 184.25 185.00 181.70 184.55 5.8M
2021-09-08 185.85 187.30 184.72 186.00 6.5M
2021-09-07 185.00 189.90 182.55 187.10 9.4M
2021-09-06 183.65 183.74 181.05 181.05 3.6M
2021-09-03 183.60 183.75 179.50 182.55 9.7M
2021-09-02 183.90 186.75 182.80 182.80 8.1M
2021-09-01 180.50 184.50 180.50 184.50 6.9M
2021-08-31 179.00 181.30 177.90 179.50 6.7M
2021-08-27 178.50 179.40 176.72 178.45 4.9M
2021-08-26 178.85 180.91 176.70 178.90 6.4M
2021-08-25 173.25 181.20 171.10 179.45 10.1M
2021-08-24 167.50 172.45 167.30 170.70 13.5M
2021-08-23 165.00 167.85 163.90 163.90 12.5M
2021-08-20 155.00 163.26 151.50 162.80 20.9M
2021-08-19 142.00 143.47 140.30 142.70 4.2M
2021-08-18 146.20 146.85 142.50 144.95 3.2M
2021-08-17 146.35 146.90 144.80 146.00 4.3M
2021-08-16 145.50 147.60 145.25 147.10 4.5M
2021-08-13 147.05 148.35 146.35 147.00 4.7M
2021-08-12 141.60 147.70 141.20 146.30 8.3M
2021-08-11 139.50 142.15 139.50 141.65 3.3M
2021-08-10 140.00 141.35 138.65 141.05 4.1M
2021-08-09 139.00 140.35 138.65 140.30 3.4M
2021-08-06 139.75 140.23 137.20 139.95 2.4M
2021-08-05 136.80 139.70 136.80 139.70 3.2M
2021-08-04 140.00 140.00 137.70 139.00 3.3M
2021-08-03 138.20 139.20 136.65 137.45 3.8M
2021-08-02 136.75 139.05 136.35 137.35 3.2M
2021-07-30 137.00 137.45 134.83 135.50 4.8M
2021-07-29 143.75 143.75 137.34 138.10 8.6M
2021-07-28 141.70 144.25 141.44 141.85 3.9M
2021-07-27 141.35 143.10 140.45 141.20 6.6M
2021-07-26 139.30 143.05 138.95 142.65 4.6M
2021-07-23 139.55 142.75 138.85 140.40 6.3M
2021-07-22 139.45 141.85 136.40 138.10 5.6M
2021-07-21 132.75 140.40 132.75 138.60 9.4M
2021-07-20 132.60 135.05 129.75 131.55 7.8M
2021-07-19 135.65 136.50 131.39 132.30 8.8M
2021-07-16 138.70 141.18 137.49 138.30 5.9M
2021-07-15 145.00 145.05 137.50 137.50 14.1M
2021-07-14 148.80 148.80 145.10 145.10 4.8M
2021-07-13 147.05 149.05 146.60 147.60 7.1M
2021-07-12 148.30 148.70 145.17 147.50 4.7M
2021-07-09 147.75 149.70 146.90 148.30 6.2M
2021-07-08 151.50 151.90 146.20 147.85 8.3M
2021-07-07 155.30 156.35 152.25 152.55 5.4M
2021-07-06 157.65 159.50 153.45 153.95 5.3M
2021-07-05 153.50 158.25 153.21 157.10 6.3M
2021-07-02 152.25 153.00 150.70 152.65 4.7M
2021-07-01 147.65 152.35 146.29 152.15 6.6M
2021-06-30 150.00 151.25 145.75 146.45 7.6M
2021-06-29 149.05 152.30 147.68 149.60 4.6M
2021-06-28 155.00 155.24 150.55 150.55 4.7M
2021-06-25 152.85 153.70 151.90 153.50 3.4M
2021-06-24 154.70 154.70 151.93 152.75 6.5M
2021-06-23 153.00 155.00 151.90 153.80 4.1M
2021-06-22 153.10 153.95 151.10 152.75 3.4M
2021-06-21 147.50 154.75 147.30 152.75 8.7M
2021-06-18 155.65 155.65 147.75 148.60 12.3M
2021-06-17 154.00 156.80 154.00 154.45 5.3M
2021-06-16 155.80 156.25 154.15 154.85 5.3M
2021-06-15 156.50 157.56 154.50 155.95 10.1M
2021-06-14 159.75 160.00 157.00 157.00 3.7M
2021-06-11 157.00 160.35 157.00 158.65 3.8M
2021-06-10 159.70 160.65 156.59 157.45 5.7M
2021-06-09 164.25 164.25 159.20 159.30 5.5M
2021-06-08 160.85 164.60 160.85 164.25 7.8M
2021-06-07 158.00 160.90 157.34 160.90 4.7M
2021-06-04 160.00 160.35 155.69 157.45 6.8M
2021-06-03 162.20 163.15 158.05 159.85 5.4M
2021-06-02 161.00 163.65 159.55 162.65 6.0M
2021-06-01 163.95 165.80 158.30 159.80 9.2M
2021-05-28 172.65 173.30 164.65 165.40 9.1M
2021-05-27 171.85 173.88 169.75 171.10 11.1M
2021-05-26 160.00 173.25 158.60 169.20 19.8M
2021-05-25 156.65 158.70 155.53 155.95 5.4M
2021-05-24 152.50 156.80 152.45 156.80 6.7M
2021-05-21 152.40 154.30 151.50 152.75 7.9M
2021-05-20 157.05 157.05 153.40 154.15 7.8M
2021-05-19 154.60 155.95 151.55 154.10 4.7M
2021-05-18 159.00 159.00 156.15 156.15 3.2M
2021-05-17 158.60 159.65 155.34 156.10 2.9M
2021-05-14 153.30 157.66 152.97 157.30 4.9M
2021-05-13 150.00 152.40 147.25 151.30 7.6M
2021-05-12 155.90 157.70 152.05 152.55 6.8M
2021-05-11 161.05 163.30 155.22 155.75 11.5M
2021-05-10 159.60 162.95 159.00 162.95 4.6M
2021-05-07 157.95 160.41 156.19 159.35 5.4M
2021-05-06 159.00 159.25 154.70 156.45 5.8M
2021-05-05 158.75 159.35 155.40 157.00 3.7M
2021-05-04 159.40 160.90 156.00 156.30 4.8M
2021-04-30 159.25 159.25 155.80 158.00 4.4M
2021-04-29 159.55 161.10 156.60 158.50 8.6M
2021-04-28 160.00 160.62 158.02 158.70 5.1M
2021-04-27 160.00 160.00 154.35 159.00 7.7M
2021-04-26 157.45 159.90 155.80 158.65 2.9M
2021-04-23 157.00 159.58 156.50 157.80 4.0M
2021-04-22 156.40 158.05 153.70 158.05 6.6M
2021-04-21 154.15 157.90 153.98 154.45 4.3M
2021-04-20 160.85 162.25 153.55 153.95 6.3M
2021-04-19 158.05 163.55 157.07 162.10 5.9M
2021-04-16 157.50 157.50 154.97 156.50 2.7M
2021-04-15 158.25 159.75 153.75 154.75 5.1M
2021-04-14 158.90 158.90 155.62 157.15 4.6M
2021-04-13 157.35 159.63 154.50 157.20 6.5M
2021-04-12 157.15 157.95 153.75 154.85 7.1M
2021-04-09 156.25 157.60 155.03 156.90 3.5M
2021-04-08 157.90 159.16 154.95 156.25 6.5M
2021-04-07 153.40 157.65 153.10 157.15 5.2M
2021-04-06 154.70 155.15 151.10 152.65 6.0M
2021-04-01 150.35 153.15 150.35 152.40 3.1M
2021-03-31 156.40 156.40 150.60 150.85 4.1M
2021-03-30 155.90 156.65 152.85 154.60 4.9M
2021-03-29 155.10 156.13 150.15 153.05 4.2M
2021-03-26 151.05 153.85 148.60 153.85 6.4M
2021-03-25 149.85 151.65 146.80 148.35 4.9M
2021-03-24 146.45 150.15 143.94 150.15 5.7M
2021-03-23 151.20 151.63 147.90 148.90 10.7M
2021-03-22 155.05 155.55 152.36 152.85 5.3M
2021-03-19 155.00 156.00 153.20 155.15 10.5M
2021-03-18 158.90 159.81 155.00 155.65 7.4M
2021-03-17 158.90 159.35 157.30 158.25 6.8M
2021-03-16 158.75 160.45 157.60 158.95 6.9M
2021-03-15 157.40 160.35 157.40 158.60 4.1M
2021-03-12 155.85 158.45 153.90 158.10 4.9M
2021-03-11 157.50 158.05 155.50 156.10 5.9M
2021-03-10 153.25 157.95 151.95 156.75 6.6M
2021-03-09 148.80 154.25 146.80 154.00 8.6M
2021-03-08 144.25 149.05 144.25 149.05 5.2M
2021-03-05 147.70 149.30 145.15 145.45 9.1M
2021-03-04 146.00 150.35 145.77 149.00 6.9M
2021-03-03 145.50 148.90 143.00 148.45 7.0M
2021-03-02 144.75 147.05 144.70 145.25 4.6M
2021-03-01 143.90 147.00 143.90 145.30 4.8M
2021-02-26 143.80 144.90 140.95 141.90 7.8M
2021-02-25 145.30 149.00 144.78 146.30 6.7M
2021-02-24 144.60 146.70 142.95 145.80 6.6M
2021-02-23 140.20 144.65 139.85 144.00 9.7M
2021-02-22 137.65 139.81 134.76 139.35 6.0M
2021-02-19 133.05 138.20 132.35 138.10 5.2M
2021-02-18 134.70 136.00 131.70 133.05 6.4M
2021-02-17 137.70 138.60 134.80 134.80 4.9M
2021-02-16 139.00 140.75 135.98 138.20 6.0M
2021-02-15 131.05 140.20 131.05 138.90 8.0M
2021-02-12 130.80 133.05 129.25 130.35 7.1M
2021-02-11 131.25 131.25 126.90 129.45 5.6M
2021-02-10 135.45 136.65 130.05 131.35 5.7M
2021-02-09 134.60 135.60 131.75 134.65 5.2M
2021-02-08 136.15 137.30 132.35 134.20 8.0M
2021-02-05 138.90 140.75 137.85 138.35 6.2M
2021-02-04 140.05 142.60 138.90 138.90 7.5M
2021-02-03 139.55 140.44 137.65 139.20 6.0M
2021-02-02 141.45 142.60 137.42 138.50 5.8M
2021-02-01 142.20 143.10 137.95 140.00 5.3M
2021-01-29 146.25 147.60 141.50 141.55 7.1M
2021-01-28 146.40 148.00 142.50 147.10 5.7M
2021-01-27 143.35 148.60 141.53 148.00 9.4M
2021-01-26 142.10 145.60 139.25 143.55 5.4M
2021-01-25 145.85 145.85 140.86 141.65 7.0M
2021-01-22 143.80 144.85 140.80 143.05 7.1M
2021-01-21 138.85 142.90 137.80 142.80 8.2M
2021-01-20 135.10 137.70 134.25 137.70 7.2M
2021-01-19 140.45 140.45 134.20 134.40 6.5M
2021-01-18 139.80 139.90 137.15 138.10 5.8M
2021-01-15 138.80 141.20 137.30 139.60 10.3M
2021-01-14 133.75 138.80 132.55 138.10 6.2M
2021-01-13 136.50 136.50 132.20 133.05 6.1M
2021-01-12 133.75 137.12 133.56 134.45 3.8M
2021-01-11 138.55 139.95 133.64 134.30 6.0M
2021-01-08 138.40 145.00 136.55 137.90 9.7M
2021-01-07 142.75 142.75 139.15 141.35 6.7M
2021-01-06 135.70 141.15 133.50 139.50 11.3M
2021-01-05 130.55 135.65 129.50 133.60 20.6M
2021-01-04 138.05 138.10 130.32 131.40 7.7M