Mobilityone Ltd

MBO
🏛️ 英国 →
1.01
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 12.50 13.50 12.00 12.75 0.1M
2021-12-30 12.00 13.00 12.02 12.50 0.2M
2021-12-29 10.25 12.68 10.50 12.00 0.2M
2021-12-24 10.00 11.00 10.32 10.75 0.2M
2021-12-23 10.25 10.50 9.50 10.00 0.2M
2021-12-22 10.00 11.00 9.50 10.25 0.2M
2021-12-21 10.00 10.45 9.78 10.00 0.0M
2021-12-20 10.00 10.29 9.68 10.00 0.0M
2021-12-17 10.00 10.30 10.00 10.00 0.1M
2021-12-16 10.25 10.50 9.50 10.00 0.1M
2021-12-15 10.25 10.49 10.00 10.25 0.1M
2021-12-14 10.50 11.50 10.00 10.25 0.6M
2021-12-13 11.75 12.00 10.15 11.50 0.2M
2021-12-10 11.75 12.15 11.33 11.75 0.1M
2021-12-09 12.00 12.75 11.00 11.75 0.3M
2021-12-08 10.50 13.00 9.50 12.00 1.6M
2021-12-07 10.00 11.00 10.00 10.50 1.0M
2021-12-06 11.00 11.65 9.65 10.00 0.8M
2021-12-03 10.50 11.75 10.00 11.00 0.4M
2021-12-02 11.00 11.00 10.00 10.50 0.2M
2021-12-01 11.00 11.50 10.50 11.00 0.3M
2021-11-30 11.75 12.50 10.52 11.00 0.3M
2021-11-29 12.25 12.60 10.02 12.40 1.5M
2021-11-26 13.50 14.00 11.50 12.25 0.5M
2021-11-25 13.00 14.00 12.55 13.50 0.2M
2021-11-24 13.00 12.90 12.55 13.00 0.0M
2021-11-23 13.50 14.00 12.50 13.00 0.1M
2021-11-22 14.75 15.50 13.00 13.50 0.2M
2021-11-19 14.50 15.50 13.10 14.75 0.6M
2021-11-18 11.00 15.61 11.84 14.50 0.7M
2021-11-17 12.00 13.50 10.50 11.00 0.5M
2021-11-16 10.50 12.43 10.99 11.75 1.0M
2021-11-15 11.50 11.50 10.19 10.50 0.9M
2021-11-12 12.00 12.00 11.50 11.50 0.0M
2021-11-11 12.25 12.10 11.63 12.00 0.0M
2021-11-10 12.00 12.25 11.50 12.00 0.2M
2021-11-09 13.25 14.00 11.66 12.00 1.2M
2021-11-08 11.25 14.50 11.00 13.25 0.5M
2021-11-05 12.00 12.00 11.00 11.25 0.2M
2021-11-04 11.75 12.00 11.00 11.25 0.2M
2021-11-03 11.75 12.25 12.25 11.75 0.0M
2021-11-02 12.00 13.00 11.00 11.75 0.0M
2021-11-01 12.25 12.33 11.75 12.25 0.0M
2021-10-29 11.75 13.00 11.88 12.25 0.3M
2021-10-28 12.00 12.30 11.50 11.75 0.0M
2021-10-27 12.00 12.00 12.00 12.00 0.0M
2021-10-26 12.00 12.25 11.88 12.00 0.1M
2021-10-25 12.25 12.50 11.50 12.00 0.1M
2021-10-22 12.50 12.50 12.00 12.25 0.0M
2021-10-21 13.00 13.06 12.50 12.50 0.1M
2021-10-20 13.25 13.50 12.50 13.00 0.1M
2021-10-19 13.25 12.66 12.66 13.25 0.1M
2021-10-18 13.75 14.25 13.13 13.25 0.0M
2021-10-15 13.00 14.38 12.40 13.75 0.2M
2021-10-14 12.50 13.50 12.78 12.75 0.1M
2021-10-13 12.50 13.00 11.00 12.25 0.1M
2021-10-12 13.00 13.00 11.31 12.50 0.1M
2021-10-11 13.50 14.00 12.00 13.00 0.2M
2021-10-08 13.50 15.00 13.00 13.50 0.1M
2021-10-07 14.00 14.00 13.00 13.90 0.0M
2021-10-06 14.00 15.00 12.14 14.00 0.3M
2021-10-05 14.00 15.00 13.40 14.00 0.0M
2021-10-04 15.50 16.00 12.39 14.80 0.2M
2021-10-01 15.50 16.00 13.00 15.50 0.2M
2021-09-30 18.00 18.00 14.15 15.50 0.8M
2021-09-29 18.00 18.70 17.66 18.00 0.2M
2021-09-28 18.00 19.00 17.14 18.00 0.3M
2021-09-27 19.00 20.00 17.00 18.00 0.0M
2021-09-24 19.00 20.00 17.38 19.00 0.0M
2021-09-23 18.00 19.00 17.75 19.00 0.0M
2021-09-22 19.50 21.00 17.00 18.00 0.3M
2021-09-21 19.50 20.40 17.00 19.50 0.7M
2021-09-20 20.50 21.00 18.45 19.50 0.1M
2021-09-17 18.00 21.64 18.00 20.50 0.9M
2021-09-16 18.00 19.00 17.00 18.00 0.0M
2021-09-15 18.00 19.00 17.20 18.00 0.1M
2021-09-14 18.00 18.45 17.68 18.45 0.1M
2021-09-13 18.00 18.20 17.65 18.00 0.1M
2021-09-10 18.00 19.00 17.00 18.00 0.3M
2021-09-09 18.00 18.26 17.50 18.00 0.1M
2021-09-08 18.00 19.00 16.00 18.00 0.2M
2021-09-07 19.00 19.48 17.00 18.00 0.5M
2021-09-06 20.00 19.88 18.22 19.00 0.1M
2021-09-03 21.00 21.74 19.50 20.00 0.2M
2021-09-02 20.00 21.00 18.00 20.50 0.7M
2021-09-01 19.00 20.00 18.00 20.00 0.6M
2021-08-31 21.50 20.00 19.00 19.50 0.6M
2021-08-27 21.50 23.60 20.80 22.00 0.2M
2021-08-26 20.00 21.60 19.00 21.00 0.2M
2021-08-25 21.50 21.70 20.00 20.50 0.1M
2021-08-24 18.50 23.00 18.25 21.50 0.7M
2021-08-23 19.50 21.00 18.00 19.00 0.4M
2021-08-20 19.50 20.85 19.44 20.00 0.1M
2021-08-19 21.50 22.00 19.00 20.00 0.3M
2021-08-18 22.50 23.00 21.00 21.50 0.1M
2021-08-17 22.50 24.00 21.00 22.50 0.0M
2021-08-16 23.00 23.00 21.52 22.00 0.1M
2021-08-13 23.00 23.10 22.30 23.00 0.0M
2021-08-12 24.00 24.10 22.00 23.00 0.2M
2021-08-11 24.50 24.25 23.00 23.50 0.1M
2021-08-10 25.00 25.25 24.00 24.50 0.1M
2021-08-09 23.50 25.00 22.00 25.00 0.1M
2021-08-06 23.50 25.20 23.00 23.50 0.4M
2021-08-05 24.50 25.22 22.60 23.80 0.4M
2021-08-04 25.50 26.60 23.60 24.00 0.2M
2021-08-03 26.50 28.00 24.00 25.00 0.2M
2021-08-02 24.00 27.22 23.00 24.10 0.2M
2021-07-30 24.00 24.80 23.30 24.00 0.0M
2021-07-29 25.00 26.00 23.00 24.00 0.2M
2021-07-28 25.50 26.00 24.11 25.00 0.0M
2021-07-27 27.50 28.22 24.00 25.50 0.3M
2021-07-26 27.00 29.00 26.00 27.50 0.2M
2021-07-23 31.00 31.00 26.00 27.00 0.4M
2021-07-22 31.00 33.00 29.00 31.00 0.3M
2021-07-21 26.50 32.75 26.00 31.00 0.3M
2021-07-20 25.50 27.25 25.00 26.50 0.0M
2021-07-19 24.50 26.20 24.00 25.50 0.1M
2021-07-16 25.50 26.00 23.95 24.20 0.0M
2021-07-15 25.00 27.00 24.00 25.50 0.0M
2021-07-14 25.50 26.00 25.00 25.00 0.0M
2021-07-13 27.50 28.00 24.00 25.50 0.1M
2021-07-12 30.00 31.00 26.00 27.50 0.1M
2021-07-09 25.50 32.00 24.50 30.00 0.5M
2021-07-08 27.00 28.00 24.00 25.00 0.1M
2021-07-07 22.50 30.00 21.90 27.00 0.6M
2021-07-06 23.50 24.00 21.00 22.50 0.3M
2021-07-05 24.00 25.00 21.00 23.50 0.3M
2021-07-02 24.00 24.13 23.00 24.00 0.1M
2021-07-01 24.00 25.00 22.20 24.00 0.1M
2021-06-30 24.00 25.00 22.00 24.00 0.1M
2021-06-29 26.00 27.00 22.00 24.00 0.3M
2021-06-28 26.00 26.60 25.13 26.00 0.1M
2021-06-25 25.50 27.00 25.00 25.90 0.1M
2021-06-24 25.00 28.00 24.00 25.50 1.0M
2021-06-23 28.00 29.00 25.00 26.80 0.3M
2021-06-22 29.00 30.00 25.30 29.00 0.4M
2021-06-21 30.00 32.00 28.09 29.00 0.1M
2021-06-18 31.00 34.00 28.00 30.00 0.3M
2021-06-17 31.00 37.00 28.00 31.00 0.3M
2021-06-16 33.50 35.00 26.00 30.00 0.6M
2021-06-15 43.50 45.00 28.00 32.30 1.6M
2021-06-14 43.50 46.00 40.00 45.00 0.2M
2021-06-11 42.00 48.00 39.00 45.00 0.4M
2021-06-10 38.50 44.00 37.00 42.00 0.1M
2021-06-09 36.00 41.00 34.00 38.50 0.1M
2021-06-08 38.00 39.00 34.00 36.00 0.0M
2021-06-07 38.00 39.65 36.87 38.00 0.1M
2021-06-04 35.50 40.00 34.00 38.00 0.3M
2021-06-03 30.50 40.00 30.00 35.50 0.3M
2021-06-02 29.50 33.80 27.63 30.50 0.1M
2021-06-01 31.50 33.00 29.00 29.50 0.0M
2021-05-28 32.50 34.00 29.00 31.50 0.1M
2021-05-27 32.00 34.00 31.00 32.50 0.1M
2021-05-26 31.00 32.75 28.00 32.50 0.2M
2021-05-25 33.00 37.43 29.20 31.00 0.4M
2021-05-24 33.00 35.00 28.00 31.00 0.2M
2021-05-21 27.75 50.00 27.00 33.00 1.4M
2021-05-20 28.50 30.00 26.00 27.00 0.1M
2021-05-19 24.50 31.00 24.00 28.40 0.6M
2021-05-18 24.00 25.00 23.44 24.50 0.0M
2021-05-17 24.00 24.90 23.40 24.00 0.0M
2021-05-14 23.50 25.00 23.00 24.00 0.1M
2021-05-13 23.50 23.50 22.25 23.50 0.1M
2021-05-12 23.50 25.00 23.00 23.50 0.1M
2021-05-11 22.50 25.00 22.00 23.50 0.0M
2021-05-10 22.00 23.90 21.60 22.50 0.3M
2021-05-07 21.50 22.96 20.45 22.00 0.1M
2021-05-06 20.75 21.40 20.31 20.75 0.1M
2021-05-05 22.25 22.50 20.20 20.75 0.1M
2021-05-04 22.75 23.88 21.00 22.00 0.3M
2021-04-30 23.00 23.40 20.00 22.50 0.4M
2021-04-29 24.25 25.50 20.83 23.00 0.8M
2021-04-28 17.25 25.30 18.00 19.00 1.0M
2021-04-27 15.50 18.00 16.10 17.25 0.2M
2021-04-26 15.75 16.25 14.95 15.50 0.1M
2021-04-23 15.00 16.00 13.78 15.75 0.4M
2021-04-22 14.75 15.40 14.00 15.00 0.1M
2021-04-21 14.75 15.22 14.09 14.75 0.1M
2021-04-20 16.25 16.40 14.85 14.75 0.1M
2021-04-19 16.25 15.61 15.50 16.25 0.0M
2021-04-16 17.00 17.00 16.60 17.00 0.0M
2021-04-15 17.25 17.00 16.00 17.00 0.1M
2021-04-14 18.00 17.48 17.00 17.25 0.0M
2021-04-13 18.00 18.80 17.53 18.00 0.1M
2021-04-12 17.50 18.80 16.42 18.00 0.2M
2021-04-09 19.00 19.00 16.81 17.50 0.3M
2021-04-08 16.00 19.00 15.60 18.50 0.7M
2021-04-07 14.00 16.80 13.00 16.00 0.3M
2021-04-06 14.25 14.75 13.15 14.00 0.1M
2021-04-01 14.50 15.00 13.54 14.25 0.0M
2021-03-31 14.50 14.95 14.95 14.50 0.0M
2021-03-30 15.00 15.00 13.25 14.50 0.2M
2021-03-29 15.00 15.40 14.04 15.00 0.0M
2021-03-26 15.00 15.50 14.00 15.00 0.1M
2021-03-25 15.00 14.20 14.00 15.00 0.0M
2021-03-24 16.00 16.00 14.00 15.00 0.1M
2021-03-23 17.00 17.90 15.04 17.90 0.1M
2021-03-22 16.00 17.90 15.00 17.00 0.3M
2021-03-19 15.25 17.00 14.95 16.00 0.2M
2021-03-18 13.50 15.90 14.00 15.00 0.5M
2021-03-17 14.50 14.00 12.70 13.50 0.1M
2021-03-16 13.00 15.30 12.25 13.50 0.3M
2021-03-15 11.25 13.90 11.70 13.00 0.2M
2021-03-12 11.25 12.00 10.58 11.25 0.1M
2021-03-11 9.50 11.85 10.00 11.25 0.2M
2021-03-10 10.00 9.37 9.31 9.50 0.0M
2021-03-09 10.00 10.20 9.30 10.00 0.1M
2021-03-08 10.50 10.70 9.04 10.00 0.1M
2021-03-05 10.50 11.00 10.08 11.00 0.0M
2021-03-04 11.25 10.90 10.50 10.50 0.1M
2021-03-03 11.25 11.25 11.25 11.25 0.0M
2021-03-02 11.00 10.65 10.65 11.25 0.0M
2021-03-01 11.00 11.40 10.30 11.00 0.1M
2021-02-26 11.00 11.50 10.15 11.00 0.0M
2021-02-25 11.00 11.40 11.40 11.40 0.0M
2021-02-24 11.00 11.00 11.00 11.00 0.0M
2021-02-23 11.25 11.80 10.50 11.50 0.2M
2021-02-22 11.50 10.65 10.65 11.25 0.0M
2021-02-19 11.50 11.85 10.63 11.50 0.2M
2021-02-18 11.50 11.90 11.50 11.50 0.0M
2021-02-17 11.50 12.20 10.91 12.00 0.0M
2021-02-16 11.75 11.90 11.10 11.90 0.1M
2021-02-15 12.25 12.50 11.03 11.75 0.1M
2021-02-12 12.25 12.75 11.60 12.25 0.0M
2021-02-11 12.25 12.50 12.50 12.25 0.0M
2021-02-10 12.75 12.73 12.00 12.25 0.0M
2021-02-09 12.75 13.50 12.00 13.50 0.0M
2021-02-08 13.25 14.00 12.50 12.50 0.1M
2021-02-05 12.75 13.80 12.00 13.25 0.1M
2021-02-04 13.25 14.00 12.09 12.75 0.4M
2021-02-03 12.00 13.99 11.55 13.25 0.3M
2021-02-02 11.75 13.86 11.00 12.00 0.6M
2021-02-01 10.50 12.43 10.00 11.75 0.3M
2021-01-29 9.50 11.20 9.50 9.50 0.5M
2021-01-28 9.25 9.80 9.10 9.50 0.1M
2021-01-27 9.25 9.78 8.81 9.25 0.1M
2021-01-26 9.50 10.00 10.00 9.25 0.0M
2021-01-25 9.00 9.97 9.00 9.50 0.3M
2021-01-22 9.00 9.40 8.00 9.00 0.1M
2021-01-21 8.50 8.95 8.19 9.00 0.0M
2021-01-20 9.00 8.70 8.00 8.50 0.1M
2021-01-19 9.25 10.00 8.10 9.00 0.1M
2021-01-18 10.00 10.50 8.46 10.50 0.1M
2021-01-15 10.00 9.00 9.00 10.00 0.0M
2021-01-14 10.00 11.10 9.16 10.00 0.0M
2021-01-13 10.00 10.00 10.00 10.00 0.0M
2021-01-12 10.25 10.80 9.52 10.25 0.2M
2021-01-11 9.25 10.40 9.00 10.25 0.1M
2021-01-08 9.25 8.65 8.65 9.25 0.0M
2021-01-07 9.25 9.60 8.53 9.25 0.1M
2021-01-06 9.25 10.00 8.53 10.00 0.1M
2021-01-05 9.25 9.25 9.25 9.25 0.0M
2021-01-04 9.25 9.40 8.53 9.25 0.0M