Metir PLC

METME
🏛️ 英国 →
1.15
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
2021-12-31 93.75 99.38 89.44 93.75 0.0M
2021-12-30 90.63 100.00 87.50 88.13 0.0M
2021-12-29 90.63 93.00 87.75 90.63 0.0M
2021-12-24 90.63 93.00 87.50 90.63 0.0M
2021-12-23 90.63 93.75 87.50 90.63 0.0M
2021-12-22 90.63 91.25 87.63 90.63 0.0M
2021-12-21 90.63 91.75 88.44 90.63 0.0M
2021-12-20 93.75 100.00 81.25 90.63 0.0M
2021-12-17 93.75 96.25 88.25 93.75 0.0M
2021-12-16 96.88 100.00 89.44 93.75 0.0M
2021-12-15 100.00 100.00 93.75 96.88 0.0M
2021-12-14 106.25 106.25 93.75 100.00 0.0M
2021-12-13 115.63 125.00 100.00 106.25 0.1M
2021-12-10 103.13 118.75 100.00 106.25 0.1M
2021-12-09 90.63 106.25 87.50 103.13 0.1M
2021-12-08 96.88 106.25 87.50 90.63 0.0M
2021-12-07 100.00 100.00 93.75 96.88 0.0M
2021-12-06 100.00 104.69 93.75 100.00 0.0M
2021-12-03 100.00 105.63 98.13 100.00 0.0M
2021-12-02 93.75 106.25 93.75 100.00 0.0M
2021-12-01 93.75 98.75 90.63 93.75 0.0M
2021-11-30 100.00 103.06 87.50 93.75 0.0M
2021-11-29 103.13 106.25 93.75 100.00 0.0M
2021-11-26 109.38 112.50 93.75 103.13 0.0M
2021-11-25 109.38 108.63 106.25 109.38 0.0M
2021-11-24 109.38 111.25 107.50 109.38 0.0M
2021-11-23 109.38 112.50 108.63 109.38 0.0M
2021-11-22 109.38 112.50 106.25 109.38 0.0M
2021-11-19 109.38 112.50 100.00 109.38 0.1M
2021-11-18 109.38 112.50 106.88 109.38 0.1M
2021-11-17 109.38 111.25 107.81 109.38 0.0M
2021-11-16 112.50 118.75 106.25 109.38 0.0M
2021-11-15 112.50 118.75 112.25 115.63 0.0M
2021-11-12 115.63 118.75 106.25 112.50 0.0M
2021-11-11 112.50 110.50 106.25 109.38 0.0M
2021-11-10 109.38 118.75 106.25 109.38 0.0M
2021-11-09 109.38 118.75 106.25 115.63 0.0M
2021-11-08 115.63 118.75 106.25 109.38 0.0M
2021-11-05 115.63 117.38 113.31 115.63 0.0M
2021-11-04 115.63 118.75 106.25 115.63 0.0M
2021-11-03 115.63 114.38 112.50 115.63 0.0M
2021-11-02 118.75 118.75 112.50 115.63 0.1M
2021-11-01 118.75 121.56 115.81 118.75 0.0M
2021-10-29 125.00 131.25 112.50 118.75 0.0M
2021-10-28 112.50 137.50 112.50 125.00 0.1M
2021-10-27 115.63 125.00 106.25 112.50 0.0M
2021-10-26 112.50 118.75 100.00 109.38 0.0M
2021-10-25 115.63 118.75 100.00 112.50 0.0M
2021-10-22 118.75 124.38 112.50 121.88 0.0M
2021-10-21 118.75 125.00 107.50 118.75 0.1M
2021-10-20 109.38 112.50 103.13 109.38 0.0M
2021-10-19 109.38 112.19 106.25 109.38 0.0M
2021-10-18 112.50 112.38 106.38 109.38 0.0M
2021-10-15 115.63 118.75 106.25 109.38 0.0M
2021-10-14 118.75 121.13 112.50 115.63 0.0M
2021-10-13 115.63 125.00 112.50 118.75 0.0M
2021-10-12 109.38 122.50 108.25 122.50 0.0M
2021-10-11 109.38 112.50 105.31 112.50 0.0M
2021-10-08 115.63 118.75 106.25 109.38 0.0M
2021-10-07 115.63 115.31 112.50 115.63 0.0M
2021-10-06 118.75 125.00 112.50 115.63 0.0M
2021-10-05 121.88 125.00 112.50 118.75 0.0M
2021-10-04 125.00 131.25 118.75 125.00 0.0M
2021-10-01 131.25 137.50 119.50 131.25 0.0M
2021-09-30 125.00 136.88 125.00 131.25 0.0M
2021-09-29 134.38 137.50 121.94 125.00 0.0M
2021-09-28 134.38 143.75 127.51 134.38 0.0M
2021-09-27 153.13 162.50 121.88 134.38 0.1M
2021-09-24 146.88 165.63 137.50 153.13 0.1M
2021-09-23 125.00 142.66 118.75 137.50 0.0M
2021-09-22 128.13 137.50 118.75 125.00 0.0M
2021-09-21 125.00 129.38 122.06 125.00 0.0M
2021-09-20 131.25 137.50 118.75 118.75 0.0M
2021-09-17 131.25 135.94 126.75 131.25 0.0M
2021-09-16 125.00 137.50 125.00 125.00 0.0M
2021-09-15 121.88 131.25 122.19 125.00 0.0M
2021-09-14 128.13 131.25 118.75 121.88 0.0M
2021-09-13 131.25 132.81 125.00 128.13 0.0M
2021-09-10 131.25 136.88 126.56 131.25 0.0M
2021-09-09 131.25 134.25 125.00 131.25 0.0M
2021-09-08 131.25 135.81 127.50 131.25 0.0M
2021-09-07 128.13 136.88 125.00 131.25 0.0M
2021-09-06 128.13 134.63 118.75 125.00 0.1M
2021-09-03 128.13 127.50 125.00 128.13 0.0M
2021-09-02 131.25 132.81 120.31 125.00 0.0M
2021-09-01 131.25 137.50 125.00 131.25 0.0M
2021-08-31 131.25 137.50 126.56 131.25 0.0M
2021-08-27 118.75 137.50 114.58 137.50 0.0M
2021-08-26 121.88 125.00 112.50 118.75 0.1M
2021-08-25 121.88 123.00 112.63 121.88 0.0M
2021-08-24 128.13 131.25 112.50 125.00 0.1M
2021-08-23 137.50 150.00 125.00 128.13 0.1M
2021-08-20 128.13 137.50 118.75 128.13 0.1M
2021-08-19 131.25 131.25 125.00 128.13 0.0M
2021-08-18 131.25 133.13 128.75 131.25 0.0M
2021-08-17 140.63 150.00 125.00 126.25 0.0M
2021-08-16 140.63 136.81 131.25 140.63 0.0M
2021-08-13 140.63 150.00 125.00 140.63 0.0M
2021-08-12 134.38 139.69 131.56 140.63 0.0M
2021-08-11 134.38 143.75 125.00 134.38 0.0M
2021-08-10 128.13 150.00 128.81 134.38 0.0M
2021-08-09 150.00 156.25 125.00 128.13 0.1M
2021-08-06 131.25 137.50 128.31 131.25 0.0M
2021-08-05 131.25 133.31 125.00 131.25 0.0M
2021-08-04 134.38 137.50 125.00 131.25 0.0M
2021-08-03 134.38 135.00 129.25 134.38 0.0M
2021-08-02 134.38 143.75 132.50 134.38 0.0M
2021-07-30 137.50 143.75 131.38 134.38 0.0M
2021-07-29 143.75 146.81 137.50 143.75 0.0M
2021-07-28 146.88 149.88 137.50 143.75 0.0M
2021-07-27 150.00 150.00 131.25 146.88 0.1M
2021-07-26 143.75 156.25 137.50 150.00 0.0M
2021-07-23 143.75 148.63 137.50 143.75 0.0M
2021-07-22 131.25 146.81 130.13 143.75 0.0M
2021-07-21 134.38 137.50 125.00 131.25 0.0M
2021-07-20 137.50 136.88 127.88 134.38 0.0M
2021-07-19 143.75 150.00 132.50 134.38 0.0M
2021-07-16 143.75 147.38 137.50 143.75 0.0M
2021-07-15 143.75 146.19 137.50 143.75 0.0M
2021-07-14 146.88 151.75 137.50 143.75 0.0M
2021-07-13 150.00 156.25 137.50 146.88 0.0M
2021-07-12 150.00 155.00 145.50 150.00 0.0M
2021-07-09 150.00 156.25 137.50 150.00 0.1M
2021-07-08 150.00 162.50 143.75 150.00 0.0M
2021-07-07 156.25 168.75 143.75 150.00 0.0M
2021-07-06 168.75 175.00 143.75 156.25 0.1M
2021-07-05 175.00 181.25 155.38 156.25 0.1M
2021-07-02 162.50 190.50 143.75 162.50 0.3M
2021-07-01 140.63 136.75 136.75 140.63 0.0M
2021-06-30 143.75 150.00 131.25 140.63 0.0M
2021-06-29 140.63 150.00 137.50 143.75 0.0M
2021-06-28 143.75 150.00 131.25 140.63 0.0M
2021-06-25 150.00 156.25 137.50 143.75 0.1M
2021-06-24 150.00 168.00 138.19 146.88 0.1M
2021-06-23 156.25 159.69 145.31 150.00 0.1M
2021-06-22 153.13 165.31 137.50 156.25 0.1M
2021-06-21 150.00 162.50 148.44 153.13 0.0M
2021-06-18 156.25 162.50 141.38 158.75 0.0M
2021-06-17 159.38 162.50 150.00 156.25 0.0M
2021-06-16 150.00 162.38 146.38 159.38 0.0M
2021-06-15 150.00 156.25 143.75 150.00 0.0M
2021-06-14 143.75 156.25 137.50 150.00 0.0M
2021-06-11 143.75 156.25 137.50 143.75 0.0M
2021-06-10 150.00 156.25 137.50 143.75 0.0M
2021-06-09 146.88 156.25 137.50 150.00 0.1M
2021-06-08 153.13 162.50 137.50 146.88 0.0M
2021-06-07 150.00 162.50 143.75 153.13 0.0M
2021-06-04 153.13 162.50 143.75 150.00 0.0M
2021-06-03 159.38 162.50 146.88 153.13 0.0M
2021-06-02 159.38 167.69 153.88 159.38 0.0M
2021-06-01 153.13 174.88 150.00 161.25 0.0M
2021-05-28 150.00 168.75 137.50 150.00 0.2M
2021-05-27 134.38 168.75 132.50 133.75 0.1M
2021-05-26 137.50 140.56 132.19 134.38 0.0M
2021-05-25 143.75 152.38 131.25 137.50 0.0M
2021-05-24 134.38 140.31 129.38 137.50 0.0M
2021-05-21 137.50 143.75 125.00 134.38 0.0M
2021-05-20 143.75 143.75 131.25 133.75 0.0M
2021-05-19 140.63 149.88 131.25 137.50 0.0M
2021-05-18 146.88 156.25 131.25 133.75 0.0M
2021-05-17 146.88 156.25 137.50 146.88 0.0M
2021-05-14 146.88 156.25 139.13 146.88 0.0M
2021-05-13 143.75 155.50 125.00 146.88 0.1M
2021-05-12 146.88 156.25 137.50 143.75 0.0M
2021-05-11 150.00 156.25 125.00 146.88 0.0M
2021-05-10 150.00 156.25 143.75 150.00 0.0M
2021-05-07 150.00 154.88 146.38 150.00 0.1M
2021-05-06 156.25 160.94 144.44 150.00 0.0M
2021-05-05 156.25 168.75 143.75 160.00 0.0M
2021-05-04 150.00 181.25 143.75 153.13 0.1M
2021-04-30 140.63 150.00 131.25 143.75 0.0M
2021-04-29 146.88 153.13 131.25 140.63 0.0M
2021-04-28 146.88 162.50 143.75 146.88 0.1M
2021-04-27 150.00 156.25 137.63 146.88 0.0M
2021-04-26 146.88 175.00 143.75 150.00 0.1M
2021-04-23 134.38 150.00 131.25 146.88 0.0M
2021-04-22 134.38 137.50 126.94 134.38 0.0M
2021-04-21 137.50 142.50 131.25 134.38 0.0M
2021-04-20 143.75 147.50 131.25 137.50 0.0M
2021-04-19 146.88 150.00 131.50 143.75 0.0M
2021-04-16 146.88 149.38 131.38 146.88 0.0M
2021-04-15 150.00 156.25 137.50 146.88 0.0M
2021-04-14 153.13 156.25 143.75 150.00 0.0M
2021-04-13 153.13 162.50 143.75 153.13 0.1M
2021-04-12 146.88 162.50 141.63 150.00 0.0M
2021-04-09 146.88 156.25 131.25 153.75 0.0M
2021-04-08 137.50 156.25 131.25 146.88 0.0M
2021-04-07 146.88 150.00 127.63 137.50 0.0M
2021-04-06 156.25 168.75 137.50 146.88 0.1M
2021-04-01 143.75 156.25 137.50 156.25 0.0M
2021-03-31 134.38 168.75 125.00 151.25 0.1M
2021-03-30 134.38 143.75 128.19 134.38 0.0M
2021-03-29 143.75 151.25 128.19 134.38 0.0M
2021-03-26 134.38 156.25 125.25 143.75 0.2M
2021-03-25 137.50 143.75 118.75 134.38 0.1M
2021-03-24 143.75 157.50 114.06 137.50 0.5M
2021-03-23 140.63 150.00 131.25 140.63 0.1M
2021-03-22 146.88 156.25 131.25 137.50 0.1M
2021-03-19 156.25 175.00 137.63 146.88 0.0M
2021-03-18 168.75 181.25 143.75 156.25 0.2M
2021-03-17 156.25 168.75 137.50 150.00 0.2M
2021-03-16 143.75 162.50 137.50 137.50 0.3M
2021-03-15 143.75 150.00 131.38 140.00 0.1M
2021-03-12 140.63 150.00 132.81 147.50 0.0M
2021-03-11 137.50 150.00 131.25 140.63 0.0M
2021-03-10 140.63 144.38 131.25 137.50 0.0M
2021-03-09 128.13 150.00 125.00 140.63 0.2M
2021-03-08 131.25 132.50 125.00 128.13 0.1M
2021-03-05 137.50 145.00 125.00 131.25 0.2M
2021-03-04 134.38 156.25 125.00 137.50 0.2M
2021-03-03 143.75 156.25 125.00 131.25 0.1M
2021-03-02 131.25 156.13 131.25 143.75 0.1M
2021-03-01 143.75 152.50 125.00 134.38 0.1M
2021-02-26 131.25 150.00 125.00 145.00 0.1M
2021-02-25 143.75 146.75 118.75 133.75 0.1M
2021-02-24 137.50 148.63 119.56 143.75 0.2M
2021-02-23 159.38 162.50 131.94 143.75 0.1M
2021-02-22 162.50 165.00 148.56 159.38 0.0M
2021-02-19 171.88 165.63 150.13 162.50 0.2M
2021-02-18 171.88 180.63 143.88 171.88 0.2M
2021-02-17 171.88 187.50 147.56 180.00 0.5M
2021-02-16 171.88 172.69 151.56 171.88 0.1M
2021-02-15 171.88 203.06 156.25 172.50 0.2M
2021-02-12 171.88 195.63 156.25 168.75 0.4M
2021-02-11 156.25 184.38 150.69 171.88 0.2M
2021-02-10 171.88 175.00 140.69 150.00 0.3M
2021-02-09 156.25 212.50 160.00 171.88 0.5M
2021-02-08 156.25 209.38 146.94 162.50 0.5M
2021-02-05 171.88 173.13 125.00 156.25 0.4M
2021-02-04 156.25 210.94 141.94 165.00 0.1M
2021-02-03 156.25 183.63 140.63 156.25 0.0M
2021-02-02 156.25 177.38 134.44 156.25 0.0M
2021-02-01 156.25 180.00 125.00 156.25 0.0M
2021-01-29 187.50 218.75 125.00 175.00 0.0M
2021-01-28 187.50 210.19 156.88 200.00 0.0M
2021-01-27 187.50 211.50 170.63 187.50 0.0M
2021-01-26 218.75 250.00 156.25 187.50 0.0M
2021-01-25 203.13 232.81 187.50 218.75 0.0M
2021-01-22 218.75 250.00 187.50 203.13 0.0M
2021-01-21 187.50 250.00 188.76 218.75 0.0M
2021-01-20 203.13 250.00 166.63 187.50 0.0M
2021-01-19 93.75 271.88 117.19 243.75 0.2M
2021-01-18 125.00 150.00 109.38 125.00 0.0M
2021-01-15 140.63 148.44 134.50 125.00 0.0M
2021-01-14 125.00 156.25 111.25 140.63 0.0M
2021-01-13 125.00 134.38 110.63 125.00 0.0M
2021-01-12 125.00 121.86 103.13 125.00 0.0M
2021-01-11 125.00 139.88 109.69 125.00 0.0M
2021-01-08 140.63 152.69 125.13 125.00 0.0M
2021-01-07 156.25 187.50 125.00 140.63 0.0M
2021-01-06 203.13 228.11 125.63 156.25 0.1M
2021-01-05 125.00 243.75 125.63 203.13 0.1M
2021-01-04 125.00 153.00 93.75 125.00 0.0M