英国耆卫保险公司（Old Mutual）

OMU
🏛️ 英国 →
58.20
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 60.55 61.34 60.15 60.95 0.2M
2021-12-30 61.60 61.60 60.00 60.65 0.2M
2021-12-29 61.00 61.65 60.00 60.00 0.4M
2021-12-24 60.55 60.94 59.15 59.15 0.1M
2021-12-23 60.07 60.80 59.80 60.80 0.3M
2021-12-22 58.25 59.70 58.25 59.50 0.2M
2021-12-21 59.60 60.20 59.20 59.70 0.3M
2021-12-20 59.18 59.45 58.25 58.40 0.2M
2021-12-17 59.00 60.35 58.89 59.15 1.8M
2021-12-16 58.25 59.00 58.00 58.00 0.1M
2021-12-15 56.30 57.45 56.05 57.45 0.3M
2021-12-14 55.85 56.60 55.55 56.60 0.3M
2021-12-13 57.90 57.90 55.30 55.30 0.6M
2021-12-10 58.50 58.50 54.75 54.95 1.6M
2021-12-09 59.21 59.30 57.65 58.00 0.4M
2021-12-08 58.05 59.00 55.75 58.55 0.7M
2021-12-07 59.50 59.50 57.32 58.75 1.2M
2021-12-06 59.00 59.05 57.75 57.80 0.5M
2021-12-03 58.33 59.65 57.70 58.15 1.5M
2021-12-02 59.85 59.85 57.95 58.10 0.7M
2021-12-01 58.12 58.75 57.20 58.75 0.9M
2021-11-30 58.00 58.05 55.86 56.60 1.0M
2021-11-29 57.40 59.05 57.05 57.05 1.0M
2021-11-26 62.00 62.00 55.27 56.00 27.0M
2021-11-25 62.20 63.40 62.10 62.40 0.1M
2021-11-24 65.70 65.90 61.60 62.10 0.5M
2021-11-23 66.90 67.05 64.60 64.90 0.2M
2021-11-22 70.20 70.20 66.30 66.30 0.3M
2021-11-19 68.45 68.45 66.65 67.20 0.1M
2021-11-18 68.70 68.95 67.65 68.55 0.1M
2021-11-17 69.15 69.55 68.35 68.35 0.8M
2021-11-16 70.07 70.40 67.57 68.35 0.3M
2021-11-15 68.95 69.85 68.05 69.00 0.4M
2021-11-12 68.53 70.48 68.53 68.75 0.2M
2021-11-11 69.05 71.15 68.80 69.60 0.8M
2021-11-10 68.90 70.35 68.65 68.90 1.1M
2021-11-09 69.20 70.25 68.25 69.10 0.9M
2021-11-08 70.00 70.45 68.05 68.40 0.7M
2021-11-05 70.00 70.00 68.05 68.95 1.3M
2021-11-04 69.00 72.50 67.00 68.25 0.4M
2021-11-03 61.95 62.87 60.25 61.95 1.0M
2021-11-02 61.52 63.64 60.21 61.95 0.8M
2021-11-01 61.52 63.19 60.25 60.25 0.6M
2021-10-29 62.48 63.22 60.30 61.52 1.7M
2021-10-28 64.11 65.76 61.22 62.79 0.5M
2021-10-27 66.66 66.66 63.90 64.11 0.7M
2021-10-26 66.53 66.53 64.79 64.96 0.6M
2021-10-25 65.98 65.98 63.64 64.81 0.3M
2021-10-22 65.09 65.42 64.32 64.32 0.2M
2021-10-21 67.89 67.89 65.21 65.36 0.3M
2021-10-20 67.12 67.50 66.55 66.93 0.4M
2021-10-19 67.84 67.84 66.44 67.02 0.3M
2021-10-18 65.93 67.76 65.93 67.00 0.4M
2021-10-15 65.51 67.89 65.51 66.02 1.3M
2021-10-14 69.58 69.58 66.91 66.93 1.1M
2021-10-13 69.54 69.54 67.88 68.18 0.3M
2021-10-12 69.75 69.75 67.84 68.29 0.3M
2021-10-11 68.69 69.67 68.27 68.46 0.3M
2021-10-08 70.05 70.22 68.27 68.44 0.5M
2021-10-07 69.58 70.64 68.86 69.50 0.8M
2021-10-06 68.95 69.24 66.74 68.48 1.0M
2021-10-05 67.38 69.46 67.29 68.63 0.5M
2021-10-04 71.87 71.87 67.76 67.84 0.4M
2021-10-01 69.63 71.32 69.16 71.47 0.7M
2021-09-30 69.50 69.84 68.06 69.07 0.5M
2021-09-29 66.58 68.95 66.58 68.78 0.8M
2021-09-28 67.17 67.72 65.89 67.29 1.0M
2021-09-27 65.98 66.57 64.36 65.57 1.4M
2021-09-24 66.00 66.00 63.98 64.11 0.2M
2021-09-23 66.44 66.53 64.62 65.66 0.9M
2021-09-22 64.28 66.23 64.20 65.96 0.4M
2021-09-21 63.69 64.24 62.41 63.03 0.4M
2021-09-20 67.00 67.00 62.29 63.11 1.0M
2021-09-17 65.21 67.04 64.58 64.53 0.8M
2021-09-16 70.87 70.87 64.11 64.94 0.6M
2021-09-15 66.83 70.86 66.83 69.41 0.7M
2021-09-14 68.52 69.41 67.89 68.63 0.6M
2021-09-13 67.72 68.44 64.62 68.10 0.4M
2021-09-10 66.74 67.04 66.15 66.53 0.3M
2021-09-09 68.73 68.73 65.68 66.21 0.3M
2021-09-08 65.81 67.59 65.26 67.14 0.4M
2021-09-07 67.38 67.72 65.68 65.64 0.2M
2021-09-06 68.17 68.17 66.53 67.63 0.2M
2021-09-03 68.38 69.07 66.19 67.72 0.4M
2021-09-02 68.01 71.96 68.01 68.54 0.8M
2021-09-01 64.63 70.35 64.07 69.71 1.2M
2021-08-31 56.87 65.30 56.87 64.87 1.3M
2021-08-30 60.76 60.76 60.76 60.76 0.0M
2021-08-27 60.97 61.22 60.08 60.76 0.5M
2021-08-26 58.93 60.89 58.76 60.38 0.3M
2021-08-25 60.59 60.80 59.53 59.82 0.2M
2021-08-24 57.19 60.04 57.19 59.80 0.5M
2021-08-23 57.46 58.26 56.73 58.11 0.3M
2021-08-20 57.19 57.24 55.94 56.69 0.4M
2021-08-19 58.42 58.76 57.15 57.41 0.6M
2021-08-18 56.42 58.98 53.50 58.47 0.8M
2021-08-17 56.13 56.90 55.75 56.92 0.5M
2021-08-16 55.88 57.28 55.84 56.92 0.2M
2021-08-13 55.42 56.47 55.42 56.15 0.2M
2021-08-12 56.57 56.57 55.26 56.05 0.1M
2021-08-11 55.72 56.92 54.90 56.05 0.5M
2021-08-10 54.48 56.22 54.48 55.58 0.3M
2021-08-09 57.45 57.45 55.62 55.82 0.1M
2021-08-06 56.86 57.28 56.01 55.99 0.4M
2021-08-05 56.05 57.87 54.69 57.53 1.0M
2021-08-04 55.66 56.12 54.69 54.65 0.2M
2021-08-03 55.54 56.05 54.90 55.65 0.3M
2021-08-02 53.63 55.28 53.59 54.82 0.5M
2021-07-30 55.41 55.41 53.46 53.99 0.2M
2021-07-29 54.39 54.95 53.84 54.14 0.4M
2021-07-28 53.63 54.82 53.63 53.78 0.3M
2021-07-27 54.39 54.39 52.82 53.38 0.5M
2021-07-26 53.83 54.44 52.78 53.21 0.3M
2021-07-23 54.61 54.86 53.50 53.80 0.2M
2021-07-22 54.14 55.24 53.67 53.84 0.3M
2021-07-21 52.44 54.39 52.44 53.74 0.5M
2021-07-20 52.65 54.82 52.65 53.61 0.4M
2021-07-19 54.68 54.68 53.50 53.78 1.0M
2021-07-16 56.22 56.22 54.90 55.12 0.4M
2021-07-15 54.40 55.75 54.40 55.09 0.4M
2021-07-14 53.58 55.07 53.46 54.44 0.6M
2021-07-13 55.16 57.11 53.93 54.52 0.6M
2021-07-12 55.96 56.43 54.48 56.22 1.7M
2021-07-09 55.28 57.70 55.28 56.41 0.6M
2021-07-08 57.32 58.26 55.92 56.69 0.5M
2021-07-07 56.52 57.92 56.52 57.87 0.3M
2021-07-06 57.70 57.70 56.18 56.83 0.2M
2021-07-05 55.28 57.79 55.28 57.51 0.1M
2021-07-02 58.36 58.36 56.02 56.71 0.2M
2021-07-01 56.64 58.09 56.64 56.71 0.2M
2021-06-30 56.09 58.51 56.09 57.85 0.6M
2021-06-29 55.03 58.13 55.03 57.60 0.6M
2021-06-28 58.04 60.42 55.94 56.39 0.5M
2021-06-25 58.93 59.06 57.96 58.30 0.3M
2021-06-24 55.75 60.37 55.75 58.70 1.3M
2021-06-23 55.67 56.52 54.82 54.90 1.0M
2021-06-22 56.56 56.94 54.48 54.78 0.9M
2021-06-21 53.93 57.66 53.93 56.20 1.1M
2021-06-18 60.12 60.46 56.39 56.01 1.9M
2021-06-17 62.41 62.41 59.91 60.86 1.2M
2021-06-16 60.69 61.86 60.59 61.84 0.1M
2021-06-15 62.46 62.46 60.59 60.86 0.3M
2021-06-14 62.41 62.41 60.78 62.12 0.3M
2021-06-11 59.78 62.03 59.78 61.35 0.2M
2021-06-10 62.58 62.58 60.08 61.46 0.6M
2021-06-09 60.33 61.78 59.78 60.86 0.3M
2021-06-08 62.29 62.29 59.40 60.25 0.7M
2021-06-07 63.18 63.73 61.95 62.54 0.3M
2021-06-04 63.30 63.56 61.23 62.88 0.7M
2021-06-03 64.36 64.44 63.30 63.58 0.6M
2021-06-02 62.33 65.13 62.33 63.77 1.7M
2021-06-01 61.95 64.24 61.48 63.52 1.8M
2021-05-31 61.80 61.80 61.80 61.80 0.0M
2021-05-28 59.61 62.96 59.06 61.80 1.1M
2021-05-27 57.53 59.78 57.53 59.72 0.4M
2021-05-26 60.16 60.16 57.70 59.00 0.6M
2021-05-25 56.52 59.49 55.83 59.12 1.0M
2021-05-24 55.50 57.53 54.56 55.58 0.4M
2021-05-21 56.05 57.58 54.31 56.11 0.6M
2021-05-20 54.18 55.07 53.80 54.67 0.4M
2021-05-19 54.35 54.65 53.50 54.03 0.4M
2021-05-18 55.03 55.16 54.14 54.52 0.3M
2021-05-17 54.97 55.12 53.38 54.25 0.5M
2021-05-14 54.48 55.41 54.14 54.92 0.5M
2021-05-13 55.03 55.07 53.93 54.01 0.5M
2021-05-12 55.54 55.67 54.31 55.33 0.4M
2021-05-11 57.15 57.15 54.39 56.03 0.6M
2021-05-10 58.30 58.30 55.67 55.88 0.4M
2021-05-07 54.82 57.11 54.82 56.81 0.4M
2021-05-06 55.12 55.58 53.93 55.37 0.5M
2021-05-05 51.29 54.31 51.29 54.14 0.4M
2021-05-04 56.13 56.13 51.59 51.81 1.9M
2021-05-03 53.59 53.59 53.59 53.59 0.0M
2021-04-30 53.46 54.39 53.33 53.59 0.4M
2021-04-29 56.18 56.18 54.14 54.58 0.4M
2021-04-28 55.54 56.09 54.73 54.82 0.4M
2021-04-27 56.30 56.30 54.86 55.12 0.1M
2021-04-26 57.02 57.02 55.07 55.90 0.3M
2021-04-23 57.36 57.36 54.78 55.52 0.2M
2021-04-22 56.18 56.30 55.16 55.54 0.3M
2021-04-21 55.84 56.18 55.33 55.92 0.3M
2021-04-20 58.64 58.64 54.84 55.50 0.6M
2021-04-19 56.05 57.96 56.05 57.19 0.3M
2021-04-16 56.77 58.38 56.77 57.51 0.3M
2021-04-15 58.72 58.72 56.30 57.17 0.6M
2021-04-14 58.21 58.34 56.52 57.47 1.2M
2021-04-13 57.76 58.21 55.72 57.02 1.5M
2021-04-12 56.73 57.02 55.33 56.58 0.6M
2021-04-09 58.72 58.72 56.13 56.24 1.3M
2021-04-08 56.64 57.83 56.64 57.55 2.3M
2021-04-07 55.96 57.11 54.69 56.58 1.2M
2021-04-06 51.17 55.03 51.17 54.69 0.5M
2021-04-01 53.17 53.17 51.68 51.87 0.7M
2021-03-31 53.36 53.36 52.03 52.15 0.5M
2021-03-30 50.85 53.44 50.85 52.99 0.8M
2021-03-29 53.16 53.16 51.24 51.61 0.5M
2021-03-26 50.00 52.19 50.00 51.81 1.3M
2021-03-25 49.85 50.42 48.47 49.26 0.5M
2021-03-24 48.91 50.79 48.35 49.95 1.6M
2021-03-23 50.02 50.80 48.71 49.94 1.0M
2021-03-22 49.68 51.46 49.68 51.19 0.6M
2021-03-19 53.14 53.55 50.61 50.52 1.7M
2021-03-18 53.27 54.16 52.61 52.90 1.5M
2021-03-17 54.02 54.17 52.83 53.22 0.4M
2021-03-16 54.96 55.14 54.17 54.61 0.4M
2021-03-15 54.22 55.53 54.07 55.11 0.3M
2021-03-12 54.61 54.81 53.78 54.11 0.2M
2021-03-11 55.12 55.34 53.83 54.33 0.6M
2021-03-10 54.31 55.58 52.82 54.60 2.0M
2021-03-09 52.85 53.99 52.70 52.93 0.5M
2021-03-08 53.99 54.31 52.65 53.08 0.7M
2021-03-05 55.57 55.97 54.63 54.57 0.5M
2021-03-04 56.53 56.80 55.82 56.01 0.5M
2021-03-03 57.70 58.23 56.62 57.32 0.3M
2021-03-02 55.50 57.41 55.50 57.02 0.6M
2021-03-01 54.28 57.11 54.28 56.97 1.2M
2021-02-26 53.88 55.89 52.90 53.50 2.4M
2021-02-25 56.91 57.26 54.89 55.13 2.0M
2021-02-24 57.14 58.77 56.67 57.36 0.9M
2021-02-23 57.64 57.69 55.68 57.31 1.4M
2021-02-22 55.77 56.97 55.77 56.53 0.8M
2021-02-19 55.84 57.45 55.73 57.29 0.6M
2021-02-18 57.25 58.54 56.19 56.55 0.8M
2021-02-17 58.59 59.04 57.09 58.11 1.5M
2021-02-16 60.98 61.62 59.30 59.48 0.4M
2021-02-15 60.28 60.61 59.96 60.42 1.5M
2021-02-12 58.55 61.06 58.55 60.12 0.3M
2021-02-11 60.28 60.54 59.71 60.04 0.5M
2021-02-10 61.91 62.07 58.76 59.53 0.8M
2021-02-09 58.79 61.84 58.52 61.06 0.8M
2021-02-08 60.62 60.62 57.87 58.26 1.0M
2021-02-05 58.77 62.39 58.77 60.87 2.0M
2021-02-04 55.37 58.30 55.37 57.47 1.7M
2021-02-03 53.97 56.75 53.97 55.89 0.6M
2021-02-02 53.68 55.96 53.46 55.48 1.5M
2021-02-01 52.17 53.41 52.05 53.01 0.7M
2021-01-29 52.07 53.95 51.14 53.23 1.8M
2021-01-28 52.82 53.83 51.73 53.37 0.7M
2021-01-27 50.91 56.53 50.91 53.66 1.9M
2021-01-26 52.66 54.12 52.31 53.38 1.2M
2021-01-25 51.92 52.99 50.91 51.98 1.0M
2021-01-22 51.76 53.63 51.76 52.43 2.0M
2021-01-21 52.41 55.02 51.56 54.24 1.7M
2021-01-20 51.71 53.97 51.14 53.94 1.5M
2021-01-19 49.64 51.20 49.64 50.43 0.7M
2021-01-18 49.56 49.85 49.25 49.58 0.4M
2021-01-15 48.96 49.98 48.78 49.66 0.7M
2021-01-14 48.71 49.39 48.23 49.31 0.6M
2021-01-13 49.01 49.17 47.76 48.60 0.4M
2021-01-12 47.54 48.88 47.37 48.70 1.2M
2021-01-11 50.49 50.49 47.10 47.89 0.8M
2021-01-08 49.98 49.98 49.02 49.23 1.0M
2021-01-07 49.46 50.05 48.13 49.46 1.4M
2021-01-06 47.38 48.34 46.86 48.17 1.2M
2021-01-05 50.59 50.59 46.99 47.78 1.3M
2021-01-04 51.70 51.70 48.98 49.23 0.4M