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
2022-12-30 21.88 22.00 18.75 20.31 0.0M
2022-12-29 23.44 25.00 18.75 21.88 0.0M
2022-12-28 23.44 25.00 20.01 21.88 0.1M
2022-12-23 25.00 22.44 21.88 23.44 0.1M
2022-12-22 25.00 28.13 21.88 25.00 0.0M
2022-12-21 25.00 23.44 23.44 25.00 0.0M
2022-12-20 25.00 28.13 21.88 25.00 0.0M
2022-12-19 25.00 28.13 25.00 25.00 0.0M
2022-12-16 25.00 25.69 21.88 25.00 0.0M
2022-12-15 25.00 27.00 25.69 25.00 0.0M
2022-12-14 26.56 27.19 25.00 25.00 0.0M
2022-12-13 26.56 27.19 26.25 26.56 0.0M
2022-12-12 26.56 27.50 25.06 26.56 0.0M
2022-12-09 26.56 27.19 27.19 26.56 0.0M
2022-12-08 26.56 27.50 25.00 26.56 0.0M
2022-12-07 26.56 26.25 26.25 26.56 0.0M
2022-12-06 26.56 28.13 25.31 26.56 0.0M
2022-12-05 26.56 26.38 25.00 26.56 0.0M
2022-12-02 26.56 28.13 23.13 26.56 0.0M
2022-12-01 26.56 25.81 25.00 26.56 0.0M
2022-11-30 26.56 25.69 25.69 26.56 0.0M
2022-11-29 26.56 28.13 25.06 26.56 0.0M
2022-11-28 26.56 26.81 25.31 26.56 0.0M
2022-11-25 28.13 26.50 25.00 26.56 0.0M
2022-11-24 28.13 28.06 25.00 28.13 0.0M
2022-11-23 31.25 31.25 25.00 28.13 0.0M
2022-11-22 31.25 34.38 28.13 31.25 0.0M
2022-11-21 31.25 32.19 30.00 31.25 0.0M
2022-11-18 32.81 30.06 30.06 31.25 0.0M
2022-11-17 31.25 34.38 32.19 31.25 0.0M
2022-11-16 31.25 32.38 29.75 31.25 0.1M
2022-11-15 31.25 34.38 29.50 31.25 0.0M
2022-11-14 29.69 31.25 28.50 31.25 0.0M
2022-11-11 28.13 31.13 28.19 29.69 0.0M
2022-11-10 28.13 28.56 28.44 28.13 0.0M
2022-11-09 29.69 29.25 25.00 28.13 0.0M
2022-11-08 29.69 31.25 28.13 29.69 0.0M
2022-11-07 29.69 31.25 28.75 29.69 0.0M
2022-11-04 29.69 31.25 28.13 29.25 0.0M
2022-11-03 29.69 31.25 28.25 29.69 0.0M
2022-11-02 28.13 31.25 25.00 29.69 0.0M
2022-11-01 28.13 31.25 25.00 28.13 0.0M
2022-10-31 28.13 31.25 25.00 28.13 0.0M
2022-10-28 31.25 32.91 28.44 28.13 0.0M
2022-10-27 31.25 34.38 30.44 31.25 0.0M
2022-10-26 32.81 34.38 31.25 32.81 0.0M
2022-10-25 28.13 34.38 30.00 32.81 0.1M
2022-10-24 29.69 31.25 25.00 28.13 0.0M
2022-10-21 29.69 31.25 28.13 29.69 0.0M
2022-10-20 29.69 29.63 25.00 29.69 0.1M
2022-10-19 29.69 31.25 28.44 29.69 0.0M
2022-10-18 29.69 31.25 30.31 29.69 0.0M
2022-10-17 32.81 37.50 25.78 29.69 0.0M
2022-10-14 26.56 37.50 26.88 32.81 0.1M
2022-10-13 26.56 28.13 25.00 26.56 0.0M
2022-10-12 34.38 32.50 25.00 26.56 0.1M
2022-10-11 37.50 40.63 31.25 34.38 0.1M
2022-10-10 42.19 43.75 34.38 37.50 0.2M
2022-10-07 32.81 43.44 34.31 42.19 0.1M
2022-10-06 29.69 34.25 28.13 32.81 0.0M
2022-10-05 28.13 31.25 28.13 29.69 0.0M
2022-10-04 28.13 29.75 28.13 28.13 0.0M
2022-10-03 31.25 31.25 25.00 28.13 0.1M
2022-09-30 35.94 35.63 28.13 31.25 0.0M
2022-09-29 32.81 34.38 29.38 31.25 0.1M
2022-09-28 32.81 36.19 31.88 32.81 0.1M
2022-09-27 32.81 34.38 31.81 32.81 0.0M
2022-09-26 34.38 34.13 31.72 32.81 0.0M
2022-09-23 34.38 37.50 31.25 34.38 0.0M
2022-09-22 34.38 36.25 31.25 34.38 0.0M
2022-09-21 34.38 37.50 31.25 34.38 0.0M
2022-09-20 34.38 37.50 36.75 34.38 0.0M
2022-09-16 34.38 36.88 33.81 34.38 0.0M
2022-09-15 34.38 36.88 33.14 34.38 0.0M
2022-09-14 32.81 37.50 32.69 34.38 0.0M
2022-09-13 32.81 34.38 32.50 32.81 0.0M
2022-09-12 34.38 37.50 31.88 32.81 0.1M
2022-09-09 32.81 37.50 31.88 34.38 0.1M
2022-09-08 39.06 38.63 33.63 32.81 0.1M
2022-09-07 39.06 38.88 37.50 39.06 0.0M
2022-09-06 40.63 40.63 37.50 39.06 0.0M
2022-09-05 40.63 43.75 37.50 40.63 0.0M
2022-09-02 40.63 42.13 39.38 40.63 0.0M
2022-09-01 40.63 43.75 37.50 40.63 0.0M
2022-08-31 42.19 44.69 37.50 40.63 0.0M
2022-08-30 50.00 49.25 37.50 42.19 0.1M
2022-08-26 50.00 50.00 50.00 50.00 0.0M
2022-08-25 50.00 53.13 49.25 50.00 0.0M
2022-08-24 50.00 53.13 47.00 50.00 0.0M
2022-08-23 50.00 47.13 47.13 50.00 0.0M
2022-08-22 50.00 53.13 46.88 50.00 0.0M
2022-08-19 46.88 53.13 47.00 48.44 0.0M
2022-08-18 54.69 53.13 45.94 51.56 0.0M
2022-08-17 54.69 56.88 50.69 54.69 0.0M
2022-08-16 59.38 58.44 53.13 54.69 0.0M
2022-08-15 59.38 62.50 56.25 59.38 0.0M
2022-08-12 59.38 58.75 56.25 59.38 0.0M
2022-08-11 54.69 62.50 54.19 59.38 0.0M
2022-08-10 54.69 59.38 53.44 54.69 0.0M
2022-08-09 54.69 59.38 50.00 54.69 0.0M
2022-08-08 54.69 59.38 50.00 54.69 0.0M
2022-08-05 54.69 59.38 50.63 54.69 0.0M
2022-08-04 54.69 55.06 50.00 54.69 0.0M
2022-08-03 50.00 59.38 47.19 54.69 0.2M
2022-08-02 43.75 52.50 42.56 50.00 0.1M
2022-08-01 43.75 46.88 40.63 43.75 0.0M
2022-07-29 43.75 46.25 41.94 43.75 0.0M
2022-07-28 43.75 43.75 40.69 43.75 0.0M
2022-07-27 43.75 46.88 40.94 43.75 0.0M
2022-07-26 43.75 44.06 40.63 43.75 0.0M
2022-07-25 43.75 41.88 41.25 43.75 0.0M
2022-07-22 40.63 46.88 39.50 43.75 0.0M
2022-07-21 46.88 45.31 39.69 40.63 0.0M
2022-07-20 46.88 46.88 44.25 42.19 0.0M
2022-07-19 42.19 46.88 42.81 42.19 0.0M
2022-07-18 42.19 43.00 39.38 42.19 0.0M
2022-07-15 39.06 40.63 38.13 42.19 0.1M
2022-07-14 42.19 41.75 37.50 39.06 0.0M
2022-07-13 42.19 43.75 40.63 42.19 0.0M
2022-07-12 43.75 43.13 41.56 42.19 0.0M
2022-07-11 45.31 46.88 41.56 43.75 0.0M
2022-07-08 45.31 46.88 43.75 45.31 0.0M
2022-07-07 45.31 46.88 43.75 45.31 0.0M
2022-07-06 46.88 46.88 43.75 45.31 0.0M
2022-07-05 48.44 49.38 46.06 46.88 0.0M
2022-07-04 50.00 53.13 43.75 51.25 0.1M
2022-07-01 48.44 53.13 47.63 50.00 0.0M
2022-06-30 46.88 50.00 47.00 48.44 0.1M
2022-06-29 51.56 52.06 46.88 48.44 0.0M
2022-06-28 51.56 52.81 50.31 51.56 0.0M
2022-06-27 53.13 55.13 50.00 51.56 0.1M
2022-06-24 48.44 62.50 49.75 53.13 0.1M
2022-06-23 46.88 50.00 45.94 48.44 0.0M
2022-06-22 46.88 48.75 46.31 46.88 0.0M
2022-06-21 46.88 49.38 45.31 46.88 0.0M
2022-06-20 45.31 50.00 43.75 46.88 0.0M
2022-06-17 46.88 47.81 44.06 45.31 0.0M
2022-06-16 46.88 47.81 44.38 46.88 0.0M
2022-06-15 46.88 48.69 43.88 46.88 0.0M
2022-06-14 50.00 53.13 43.75 46.88 0.0M
2022-06-13 50.00 50.69 47.19 50.00 0.0M
2022-06-10 50.00 51.56 49.06 50.00 0.0M
2022-06-09 48.44 51.13 44.19 50.00 0.1M
2022-06-08 46.88 52.38 47.56 48.44 0.0M
2022-06-07 46.88 48.75 45.31 46.88 0.0M
2022-06-06 56.25 53.13 45.13 46.88 0.0M
2022-06-01 56.25 51.69 45.31 51.56 0.1M
2022-05-31 51.56 51.53 46.97 51.56 0.0M
2022-05-30 57.81 53.19 50.00 50.00 0.0M
2022-05-27 53.13 53.13 50.31 51.56 0.0M
2022-05-26 54.69 56.25 50.00 53.13 0.0M
2022-05-25 57.81 56.88 53.13 54.69 0.0M
2022-05-24 57.81 57.50 53.44 57.81 0.0M
2022-05-23 57.81 62.50 53.13 57.81 0.0M
2022-05-20 57.81 57.38 55.13 57.81 0.0M
2022-05-19 57.81 58.75 54.81 57.81 0.0M
2022-05-18 57.81 59.38 55.69 56.88 0.0M
2022-05-17 57.81 59.88 55.50 57.81 0.0M
2022-05-16 53.13 62.50 51.63 57.81 0.0M
2022-05-13 53.13 55.56 51.38 53.13 0.0M
2022-05-12 53.13 55.61 50.00 53.13 0.0M
2022-05-11 57.81 56.25 50.00 53.13 0.0M
2022-05-10 57.81 55.88 53.88 57.81 0.0M
2022-05-09 57.81 55.63 53.88 57.81 0.0M
2022-05-06 57.81 58.63 54.81 57.81 0.0M
2022-05-05 59.38 59.38 53.44 57.81 0.0M
2022-05-04 59.38 59.25 56.94 59.38 0.0M
2022-05-03 59.38 60.00 60.00 59.38 0.0M
2022-04-29 54.69 62.50 53.13 59.38 0.0M
2022-04-28 53.13 56.25 51.63 54.69 0.0M
2022-04-27 59.38 59.88 50.00 53.13 0.1M
2022-04-26 59.38 61.88 57.50 59.38 0.0M
2022-04-25 59.38 62.19 58.13 60.88 0.0M
2022-04-22 59.38 59.38 52.29 59.38 0.1M
2022-04-21 68.75 75.00 56.38 59.38 0.1M
2022-04-20 59.38 68.75 58.44 65.63 0.1M
2022-04-19 65.63 68.75 56.31 59.38 0.1M
2022-04-14 60.94 68.75 59.44 64.06 0.0M
2022-04-13 64.06 65.31 60.50 60.94 0.0M
2022-04-12 59.38 68.75 56.25 64.06 0.1M
2022-04-11 62.50 62.50 55.88 59.38 0.0M
2022-04-08 59.38 68.75 56.25 60.88 0.0M
2022-04-07 59.38 62.19 57.00 59.38 0.0M
2022-04-06 59.38 61.75 56.25 59.38 0.0M
2022-04-05 64.06 68.75 57.00 59.38 0.0M
2022-04-04 65.63 68.75 56.25 64.06 0.0M
2022-04-01 65.63 69.38 57.50 65.63 0.0M
2022-03-31 68.75 72.50 59.16 65.63 0.0M
2022-03-30 68.75 75.00 56.25 70.63 0.0M
2022-03-29 68.75 71.25 62.63 68.75 0.0M
2022-03-28 68.75 72.50 63.25 68.75 0.0M
2022-03-25 68.75 69.38 65.00 68.75 0.0M
2022-03-24 68.75 69.38 64.75 68.75 0.0M
2022-03-23 68.75 64.75 64.75 68.75 0.0M
2022-03-22 68.75 70.00 64.63 68.75 0.0M
2022-03-21 68.75 70.61 70.61 68.75 0.0M
2022-03-18 68.75 70.63 62.50 68.75 0.0M
2022-03-17 68.75 68.75 63.75 68.75 0.0M
2022-03-16 68.75 67.38 62.50 68.75 0.0M
2022-03-15 71.88 75.00 59.38 68.75 0.0M
2022-03-14 71.88 73.13 65.69 71.88 0.0M
2022-03-11 65.63 80.62 62.50 71.88 0.0M
2022-03-10 65.63 67.50 65.50 65.63 0.0M
2022-03-09 71.88 79.25 56.88 65.63 0.0M
2022-03-08 62.50 79.56 56.25 61.25 0.0M
2022-03-07 62.50 68.75 56.25 62.50 0.0M
2022-03-04 65.63 66.86 56.25 62.50 0.0M
2022-03-03 71.88 69.75 59.38 65.63 0.0M
2022-03-02 71.88 75.00 68.75 75.00 0.0M
2022-03-01 71.88 74.69 70.94 71.88 0.0M
2022-02-28 71.88 74.69 69.69 71.88 0.0M
2022-02-25 68.75 74.99 69.38 71.88 0.0M
2022-02-24 71.88 69.56 62.50 68.75 0.0M
2022-02-23 71.88 75.00 68.75 75.00 0.0M
2022-02-22 71.88 72.88 65.63 71.88 0.0M
2022-02-21 73.44 75.00 69.56 71.88 0.0M
2022-02-18 76.56 77.13 68.75 73.44 0.0M
2022-02-17 78.13 80.63 75.00 76.56 0.0M
2022-02-16 75.00 86.56 76.94 78.13 0.1M
2022-02-15 65.63 77.81 65.00 75.00 0.0M
2022-02-14 71.88 75.00 62.50 65.63 0.1M
2022-02-11 71.88 73.56 70.00 71.88 0.0M
2022-02-10 73.44 75.00 71.25 71.88 0.0M
2022-02-09 71.88 78.13 68.75 73.44 0.0M
2022-02-08 76.56 79.38 70.13 71.88 0.0M
2022-02-07 73.44 78.13 68.75 76.88 0.1M
2022-02-04 73.44 76.44 75.00 73.44 0.0M
2022-02-03 71.88 78.13 68.75 73.44 0.0M
2022-02-02 71.88 81.88 68.75 71.88 0.0M
2022-02-01 78.13 81.25 68.75 80.00 0.0M
2022-01-31 78.13 79.69 75.00 78.13 0.0M
2022-01-28 75.00 81.25 74.38 78.13 0.0M
2022-01-27 81.25 87.50 71.88 81.25 0.0M
2022-01-26 81.25 83.31 77.25 81.25 0.0M
2022-01-25 81.25 87.50 75.00 81.25 0.0M
2022-01-24 84.38 87.50 75.00 81.25 0.0M
2022-01-21 87.50 90.63 81.25 84.38 0.0M
2022-01-20 87.50 90.31 84.06 87.50 0.0M
2022-01-19 87.50 90.00 82.81 87.50 0.0M
2022-01-18 87.50 89.88 85.00 85.00 0.0M
2022-01-17 93.75 94.38 85.63 87.50 0.1M
2022-01-14 96.88 95.13 89.39 93.75 0.0M
2022-01-13 96.88 100.00 88.13 96.88 0.0M
2022-01-12 100.00 101.75 93.75 96.88 0.0M
2022-01-11 106.25 118.75 95.75 100.00 0.0M
2022-01-10 128.13 137.38 100.00 106.25 0.1M
2022-01-07 100.00 137.50 97.06 121.88 0.4M
2022-01-06 103.13 106.25 93.75 100.00 0.0M
2022-01-05 93.75 107.50 92.19 103.13 0.1M
2022-01-04 93.75 95.00 89.44 93.75 0.0M