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
2023-07-03 4.06 4.06 4.06 4.06 0.0M
2023-06-30 4.06 5.00 3.13 4.06 0.4M
2023-06-29 6.25 6.88 3.31 4.06 0.3M
2023-06-28 6.56 6.88 5.31 6.25 0.1M
2023-06-27 4.69 8.38 5.25 6.56 0.4M
2023-06-26 9.38 9.00 4.38 4.69 0.9M
2023-06-23 14.06 15.00 13.88 14.06 0.0M
2023-06-22 14.06 14.00 12.50 13.38 0.0M
2023-06-21 14.06 15.63 12.50 14.06 0.0M
2023-06-20 14.06 15.56 13.00 14.06 0.0M
2023-06-19 14.06 15.63 12.50 14.06 0.0M
2023-06-16 15.00 15.56 13.00 14.06 0.0M
2023-06-15 15.63 17.50 12.63 15.00 0.1M
2023-06-14 15.63 18.75 13.75 15.63 0.1M
2023-06-13 15.63 18.75 14.69 15.63 0.0M
2023-06-12 15.63 18.75 12.50 15.63 0.0M
2023-06-09 15.63 18.75 12.50 15.63 0.0M
2023-06-08 15.63 18.75 14.69 15.63 0.0M
2023-06-07 15.63 13.88 13.88 15.63 0.0M
2023-06-06 15.63 18.75 14.72 15.63 0.1M
2023-06-05 17.19 18.75 15.00 15.63 0.1M
2023-06-02 17.19 16.94 15.63 17.19 0.0M
2023-06-01 15.63 18.75 16.56 17.19 0.1M
2023-05-31 15.63 18.75 15.00 15.63 0.0M
2023-05-30 15.63 18.75 12.50 15.63 0.0M
2023-05-26 15.63 18.75 15.50 15.63 0.0M
2023-05-25 14.06 15.63 12.50 14.06 0.0M
2023-05-24 15.63 17.50 14.69 14.06 0.0M
2023-05-23 14.06 18.75 14.06 15.63 0.1M
2023-05-22 17.19 16.78 13.19 14.06 0.1M
2023-05-19 17.19 18.12 15.75 17.19 0.1M
2023-05-18 18.75 18.75 15.69 17.19 0.1M
2023-05-17 20.31 21.88 15.63 17.19 0.2M
2023-05-16 20.31 19.69 18.75 20.31 0.0M
2023-05-15 20.31 21.88 19.06 20.31 0.1M
2023-05-12 25.00 23.75 20.63 23.44 0.1M
2023-05-11 23.44 25.94 22.19 23.44 0.1M
2023-05-10 23.44 23.00 21.88 23.44 0.0M
2023-05-09 23.44 25.00 22.31 23.44 0.0M
2023-05-05 23.44 25.00 21.38 23.44 0.1M
2023-05-04 23.44 25.00 21.88 23.44 0.0M
2023-05-03 23.44 22.19 21.94 23.44 0.0M
2023-05-02 23.44 25.00 21.88 21.88 0.1M
2023-04-28 23.44 25.00 21.38 23.44 0.0M
2023-04-27 23.44 25.00 22.69 24.00 0.1M
2023-04-26 28.13 28.13 21.13 23.44 0.3M
2023-04-25 21.88 27.50 18.75 26.56 0.5M
2023-04-24 21.88 25.00 21.88 23.63 0.1M
2023-04-21 21.88 24.38 21.63 21.88 0.0M
2023-04-20 21.88 25.00 20.81 21.88 0.0M
2023-04-19 23.44 25.00 19.50 21.88 0.0M
2023-04-18 23.44 25.50 21.94 23.44 0.1M
2023-04-17 32.81 28.44 20.31 23.44 0.4M
2023-04-14 32.81 37.50 29.38 32.81 0.0M
2023-04-13 32.81 37.50 29.38 32.81 0.0M
2023-04-12 32.81 37.50 32.50 32.81 0.0M
2023-04-11 32.81 37.50 32.38 32.81 0.0M
2023-04-06 32.81 37.50 28.13 32.81 0.0M
2023-04-05 32.81 32.75 28.13 32.81 0.0M
2023-04-04 32.81 30.34 30.34 32.81 0.0M
2023-04-03 29.69 37.50 29.88 32.81 0.0M
2023-03-31 32.81 32.75 29.09 29.69 0.0M
2023-03-30 32.81 35.00 30.31 32.81 0.0M
2023-03-29 32.81 35.44 30.13 32.81 0.0M
2023-03-28 32.81 37.50 30.13 32.81 0.0M
2023-03-27 34.38 32.00 28.13 32.81 0.0M
2023-03-24 34.38 37.50 31.26 34.38 0.0M
2023-03-23 34.38 33.88 31.56 34.38 0.1M
2023-03-22 34.38 37.50 33.88 34.38 0.5M
2023-03-21 37.50 43.75 33.44 34.38 0.1M
2023-03-20 37.50 40.00 31.25 36.38 0.0M
2023-03-17 37.50 43.75 31.25 37.50 0.0M
2023-03-16 40.63 43.75 31.25 37.50 0.1M
2023-03-15 35.94 43.75 34.00 40.63 0.1M
2023-03-14 28.13 40.63 25.00 35.94 0.8M
2023-03-13 28.13 31.25 25.00 28.13 0.0M
2023-03-10 23.44 30.69 23.75 28.13 0.1M
2023-03-09 23.44 25.00 23.75 23.44 0.0M
2023-03-08 23.44 25.00 21.88 23.44 0.0M
2023-03-07 23.44 25.00 21.88 23.44 0.0M
2023-03-06 23.44 25.00 21.88 23.44 0.0M
2023-03-03 23.44 24.25 21.88 23.44 0.0M
2023-03-02 23.44 25.00 21.88 23.44 0.0M
2023-03-01 28.13 26.88 22.50 23.44 0.0M
2023-02-28 28.13 31.25 25.00 26.25 0.1M
2023-02-27 29.69 31.25 25.00 28.13 0.0M
2023-02-24 28.13 31.25 28.13 29.69 0.0M
2023-02-23 28.13 31.25 27.50 28.13 0.0M
2023-02-22 28.13 31.25 27.41 28.13 0.0M
2023-02-21 28.13 31.25 25.00 28.13 0.0M
2023-02-20 28.13 31.25 25.00 28.13 0.0M
2023-02-17 31.25 31.25 27.25 28.13 0.0M
2023-02-16 28.13 29.50 26.94 31.25 0.0M
2023-02-15 28.13 31.25 25.00 28.13 0.0M
2023-02-14 28.13 31.25 29.50 28.13 0.0M
2023-02-13 28.13 31.25 26.63 28.13 0.0M
2023-02-10 31.25 34.38 26.13 28.13 0.0M
2023-02-09 32.81 29.63 28.13 31.25 0.0M
2023-02-08 32.81 29.88 28.31 32.81 0.0M
2023-02-07 29.69 31.25 28.06 32.81 0.0M
2023-02-06 29.69 31.25 28.13 29.69 0.0M
2023-02-03 26.56 31.25 25.00 29.69 0.1M
2023-02-02 26.56 26.88 22.06 26.88 0.0M
2023-02-01 26.56 22.31 22.06 26.56 0.0M
2023-01-31 26.56 24.31 22.00 26.56 0.0M
2023-01-30 26.56 26.31 22.25 26.56 0.0M
2023-01-27 26.56 25.00 21.88 26.56 0.1M
2023-01-26 26.56 25.00 22.63 26.56 0.0M
2023-01-25 26.56 24.94 21.88 26.56 0.3M
2023-01-24 23.44 26.13 19.63 26.56 0.1M
2023-01-23 23.44 25.00 21.88 23.44 0.0M
2023-01-20 23.44 26.25 21.88 23.44 0.1M
2023-01-19 23.44 24.81 21.31 23.44 0.0M
2023-01-18 23.44 21.31 21.31 23.44 0.0M
2023-01-17 23.44 25.50 24.81 23.44 0.0M
2023-01-16 21.88 25.94 18.75 23.44 0.0M
2023-01-13 20.31 25.00 18.81 21.88 0.1M
2023-01-12 20.31 21.86 19.81 20.31 0.0M
2023-01-11 20.31 21.88 18.75 20.31 0.0M
2023-01-10 20.31 19.88 19.88 20.31 0.0M
2023-01-09 20.31 21.88 18.75 20.31 0.0M
2023-01-06 20.31 21.88 18.81 20.31 0.0M
2023-01-05 20.31 21.19 18.81 20.31 0.1M
2023-01-04 20.31 20.94 19.44 20.31 0.0M
2023-01-03 20.31 21.88 20.81 20.31 0.0M