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
2023-12-29 54.60 55.40 54.60 55.10 0.2M
2023-12-28 54.40 54.80 53.62 53.90 0.1M
2023-12-27 53.10 54.30 52.70 53.90 0.3M
2023-12-22 51.80 53.20 51.80 52.60 0.2M
2023-12-21 52.10 52.40 51.60 51.70 0.1M
2023-12-20 52.50 52.50 51.68 52.10 0.1M
2023-12-19 51.80 51.80 51.00 51.40 0.0M
2023-12-18 52.70 53.10 51.10 51.60 0.2M
2023-12-15 52.40 53.20 51.19 52.20 0.2M
2023-12-14 50.40 52.70 50.30 50.30 0.6M
2023-12-13 48.70 49.50 48.40 49.35 0.3M
2023-12-12 50.20 50.20 48.45 48.70 0.3M
2023-12-11 49.67 50.00 48.65 49.35 0.2M
2023-12-08 49.55 50.20 49.35 49.70 0.1M
2023-12-07 49.65 50.20 49.15 50.20 0.3M
2023-12-06 50.34 50.70 49.75 50.20 0.2M
2023-12-05 50.50 50.60 49.40 49.60 0.1M
2023-12-04 50.10 52.40 49.65 50.00 0.1M
2023-12-01 47.95 50.10 47.85 49.85 0.1M
2023-11-30 48.60 49.60 47.65 47.95 0.4M
2023-11-29 49.95 50.50 49.75 49.80 0.0M
2023-11-28 50.40 51.00 49.69 51.00 0.6M
2023-11-27 50.20 51.39 50.20 50.50 0.5M
2023-11-24 49.85 51.70 49.85 51.60 0.1M
2023-11-23 51.60 52.80 49.88 50.90 0.2M
2023-11-22 52.20 52.20 50.87 50.90 0.3M
2023-11-21 52.90 53.07 51.90 52.00 0.2M
2023-11-20 53.40 53.80 52.90 53.10 0.3M
2023-11-17 54.00 54.60 53.56 54.20 0.1M
2023-11-16 55.10 55.60 53.60 53.60 0.0M
2023-11-15 54.30 55.30 54.30 54.60 0.2M
2023-11-14 52.90 53.90 52.50 53.90 0.1M
2023-11-13 52.64 53.20 52.20 52.80 0.6M
2023-11-10 53.00 53.00 52.00 52.40 0.1M
2023-11-09 52.50 53.00 52.40 52.60 0.0M
2023-11-08 52.70 53.20 52.00 53.20 0.0M
2023-11-07 54.20 54.20 52.30 52.90 0.0M
2023-11-06 56.50 56.50 53.80 54.50 0.1M
2023-11-03 55.10 55.40 54.30 55.00 0.1M
2023-11-02 54.10 55.80 53.50 55.70 2.5M
2023-11-01 53.00 53.89 52.20 53.40 0.0M
2023-10-31 51.90 53.00 51.62 53.00 0.4M
2023-10-30 51.20 52.20 51.20 51.20 0.0M
2023-10-27 52.00 52.00 51.10 51.30 0.1M
2023-10-26 51.00 51.60 50.40 51.30 0.0M
2023-10-25 51.18 51.60 50.52 51.20 0.0M
2023-10-24 51.20 51.50 50.10 50.90 0.1M
2023-10-23 50.00 51.66 49.80 51.00 0.1M
2023-10-20 52.70 52.70 50.52 50.70 0.2M
2023-10-19 51.50 51.50 50.90 51.50 0.1M
2023-10-18 52.80 54.20 52.41 53.10 0.1M
2023-10-17 54.00 54.19 53.40 54.00 0.1M
2023-10-16 55.40 56.90 53.10 53.30 1.6M
2023-10-13 54.50 54.80 53.70 54.60 1.3M
2023-10-12 54.90 54.90 53.60 54.00 0.2M
2023-10-11 53.20 54.20 53.10 53.70 0.5M
2023-10-10 51.00 53.20 50.70 53.20 0.0M
2023-10-09 48.25 51.00 48.25 50.60 0.1M
2023-10-06 50.50 50.80 49.75 50.80 0.4M
2023-10-05 50.78 50.78 49.35 50.70 1.9M
2023-10-04 51.46 52.30 50.40 50.70 0.1M
2023-10-03 50.90 52.80 50.90 52.10 0.4M
2023-10-02 54.40 54.40 51.23 51.60 0.1M
2023-09-29 52.90 53.20 51.70 51.70 0.1M
2023-09-28 53.00 53.00 51.40 52.20 0.2M
2023-09-27 51.50 54.60 50.90 52.30 0.1M
2023-09-26 53.40 53.40 51.60 51.60 0.1M
2023-09-25 52.57 53.50 51.00 53.00 0.0M
2023-09-22 52.20 53.70 50.60 52.20 0.4M
2023-09-21 51.60 53.10 50.50 51.80 0.1M
2023-09-20 51.40 53.00 50.80 53.00 0.0M
2023-09-19 49.95 52.20 49.95 51.10 0.2M
2023-09-18 50.40 52.00 49.90 51.50 0.1M
2023-09-15 53.30 53.30 50.60 50.60 0.1M
2023-09-14 52.60 53.10 52.00 52.00 0.1M
2023-09-13 52.60 54.90 50.20 52.80 0.3M
2023-09-12 52.80 54.90 52.80 53.60 0.3M
2023-09-11 53.93 54.70 52.60 54.20 0.0M
2023-09-08 54.38 54.38 52.90 53.50 0.0M
2023-09-07 53.31 53.50 52.70 52.70 0.0M
2023-09-06 52.90 53.60 52.90 53.60 0.0M
2023-09-05 54.50 54.50 52.90 53.70 0.0M
2023-09-04 53.56 55.30 53.00 53.00 0.0M
2023-09-01 54.10 54.20 53.30 53.30 0.1M
2023-08-31 53.17 54.20 52.50 52.50 0.1M
2023-08-30 53.90 55.69 53.90 54.10 0.1M
2023-08-29 54.10 55.50 54.00 54.60 0.4M
2023-08-25 55.20 55.20 54.00 54.00 0.0M
2023-08-24 54.40 55.20 54.30 55.20 0.0M
2023-08-23 51.80 54.55 51.80 52.90 0.2M
2023-08-22 53.80 54.20 52.60 52.60 0.1M
2023-08-21 52.70 54.10 52.62 53.90 0.1M
2023-08-18 53.70 53.70 52.00 52.90 0.2M
2023-08-17 52.70 53.80 52.70 53.70 0.0M
2023-08-16 53.00 54.10 52.90 53.70 0.1M
2023-08-15 54.70 56.40 53.60 53.80 0.1M
2023-08-14 54.46 56.20 54.46 54.70 0.2M
2023-08-11 54.30 56.00 54.30 54.70 0.1M
2023-08-10 54.40 55.84 54.40 55.50 0.1M
2023-08-09 55.80 55.80 54.40 54.70 0.0M
2023-08-08 54.00 55.30 54.00 54.60 0.1M
2023-08-07 55.30 56.00 54.20 54.50 0.1M
2023-08-04 54.60 55.80 54.50 55.80 0.1M
2023-08-03 53.10 55.60 53.10 53.80 0.1M
2023-08-02 56.20 56.20 54.00 54.00 0.0M
2023-08-01 56.30 56.40 55.49 55.50 0.1M
2023-07-31 58.30 58.30 56.30 56.30 0.1M
2023-07-28 55.70 57.10 55.40 56.50 0.1M
2023-07-27 56.01 57.10 56.01 56.50 0.1M
2023-07-26 56.80 56.80 54.80 55.10 0.8M
2023-07-25 53.90 56.30 53.90 55.20 0.0M
2023-07-24 52.90 55.40 52.90 55.10 0.2M
2023-07-21 55.80 55.80 54.00 54.00 0.1M
2023-07-20 54.10 55.20 54.10 54.30 0.1M
2023-07-19 52.60 55.00 52.60 54.20 0.9M
2023-07-18 54.40 54.40 53.20 53.50 0.1M
2023-07-17 51.40 53.48 51.40 52.50 0.0M
2023-07-14 53.00 53.30 52.30 52.50 0.2M
2023-07-13 52.10 53.20 51.90 52.60 0.2M
2023-07-12 51.40 51.80 50.62 51.60 0.1M
2023-07-11 50.50 50.50 48.31 50.50 0.0M
2023-07-10 50.80 50.80 49.25 49.25 0.1M
2023-07-07 50.10 50.10 49.05 49.65 0.1M
2023-07-06 49.70 50.90 48.95 48.95 0.1M
2023-07-05 50.84 51.66 50.80 50.80 0.1M
2023-07-04 51.90 52.60 50.80 51.00 0.1M
2023-07-03 51.60 51.60 49.20 50.60 0.1M
2023-06-30 49.25 50.80 49.25 50.80 0.1M
2023-06-29 49.40 51.30 49.40 50.20 0.0M
2023-06-28 51.30 51.30 49.55 49.95 0.0M
2023-06-27 50.80 50.80 49.35 49.70 0.0M
2023-06-26 49.35 50.30 49.35 49.40 0.1M
2023-06-23 51.10 51.10 49.01 49.35 0.1M
2023-06-22 49.40 51.88 49.40 50.40 1.0M
2023-06-21 50.00 52.48 50.00 51.40 0.3M
2023-06-20 52.10 52.90 51.70 51.70 0.0M
2023-06-19 51.40 52.90 50.87 52.20 0.1M
2023-06-16 50.34 53.00 50.34 52.90 0.3M
2023-06-15 51.00 52.70 51.00 52.40 0.2M
2023-06-14 51.40 52.20 51.28 52.20 0.2M
2023-06-13 51.00 51.50 50.62 50.80 0.3M
2023-06-12 51.20 51.20 50.06 50.40 0.2M
2023-06-09 49.80 50.57 49.35 49.95 0.1M
2023-06-08 49.62 50.10 49.20 49.20 0.1M
2023-06-07 48.30 48.85 48.10 48.85 0.2M
2023-06-06 45.85 48.13 45.85 47.80 0.1M
2023-06-05 46.43 47.50 45.95 46.85 0.1M
2023-06-02 45.05 46.18 45.00 45.60 0.3M
2023-06-01 44.00 44.80 43.69 44.40 0.2M
2023-05-31 43.90 44.65 42.90 43.25 0.4M
2023-05-30 46.15 46.15 43.20 44.95 0.2M
2023-05-26 46.45 46.45 43.15 44.20 2.2M
2023-05-25 47.45 48.30 45.97 48.30 0.3M
2023-05-24 45.50 47.34 44.45 47.30 0.2M
2023-05-23 47.55 47.55 46.15 46.15 0.3M
2023-05-22 47.45 47.45 45.65 46.50 1.1M
2023-05-19 45.55 46.60 45.50 45.50 0.1M
2023-05-18 45.50 46.25 45.50 46.15 0.1M
2023-05-17 47.80 47.80 45.65 46.40 0.2M
2023-05-16 45.60 47.24 44.65 46.50 0.1M
2023-05-15 47.85 47.85 45.65 46.45 0.1M
2023-05-12 45.67 47.05 44.50 46.45 0.2M
2023-05-11 48.55 48.55 44.34 45.55 0.4M
2023-05-10 50.30 50.30 46.70 47.50 0.4M
2023-05-09 50.80 50.80 48.95 48.95 0.2M
2023-05-05 48.90 50.00 47.75 49.20 0.1M
2023-05-04 50.00 51.50 48.65 49.00 0.2M
2023-05-03 50.50 51.10 50.10 50.80 0.1M
2023-05-02 51.70 51.70 49.30 50.40 0.5M
2023-04-28 49.24 50.70 49.20 50.20 0.1M
2023-04-27 49.38 50.60 48.15 49.90 0.0M
2023-04-26 49.65 49.65 48.65 49.25 0.6M
2023-04-25 50.00 50.20 49.00 49.00 0.1M
2023-04-24 50.20 50.70 49.85 50.30 0.1M
2023-04-21 50.90 52.00 50.40 50.40 0.2M
2023-04-20 51.00 51.40 50.40 51.00 0.1M
2023-04-19 51.20 51.20 48.65 51.10 0.1M
2023-04-18 50.00 50.90 49.60 50.20 0.2M
2023-04-17 51.00 51.38 50.10 50.80 0.2M
2023-04-14 50.80 51.20 48.55 50.80 0.5M
2023-04-13 49.35 50.10 49.10 50.10 0.2M
2023-04-12 52.90 52.90 50.55 51.10 0.4M
2023-04-11 52.10 53.20 50.90 52.40 0.2M
2023-04-06 52.60 53.00 51.60 52.10 0.4M
2023-04-05 53.60 53.60 52.20 52.20 0.4M
2023-04-04 53.50 54.10 52.90 52.90 0.0M
2023-04-03 52.80 54.10 52.80 53.30 0.1M
2023-03-31 53.70 54.30 52.90 52.90 0.2M
2023-03-30 51.98 54.20 51.98 54.20 0.1M
2023-03-29 51.16 52.90 51.16 52.10 0.1M
2023-03-28 51.90 52.60 51.60 52.00 0.2M
2023-03-27 48.65 51.50 48.65 51.30 0.2M
2023-03-24 50.10 50.50 49.31 49.65 0.3M
2023-03-23 50.09 50.70 48.20 49.90 0.2M
2023-03-22 48.55 50.00 48.30 49.55 2.2M
2023-03-21 49.55 49.77 47.15 49.65 0.5M
2023-03-20 48.05 48.85 46.80 48.30 0.5M
2023-03-17 49.05 51.10 48.85 48.85 0.7M
2023-03-16 51.20 51.20 49.85 50.50 0.4M
2023-03-15 53.00 54.20 50.00 50.50 1.3M
2023-03-14 54.20 56.00 52.30 53.30 0.8M
2023-03-13 53.00 55.60 52.10 53.60 0.2M
2023-03-10 53.90 55.20 53.70 55.20 0.1M
2023-03-09 55.40 55.60 54.90 55.20 0.1M
2023-03-08 54.70 55.74 54.00 55.00 0.2M
2023-03-07 56.20 56.77 55.70 55.90 0.2M
2023-03-06 57.20 57.20 55.89 55.90 0.1M
2023-03-03 56.50 56.80 55.70 56.70 0.0M
2023-03-02 55.50 55.90 55.09 55.40 0.0M
2023-03-01 54.90 55.40 53.90 54.70 0.1M
2023-02-28 53.10 53.90 53.10 53.80 0.1M
2023-02-27 52.00 54.00 52.00 52.90 0.2M
2023-02-24 54.90 55.20 52.90 53.00 0.3M
2023-02-23 52.80 54.40 52.70 54.00 0.1M
2023-02-22 53.30 53.30 52.10 52.40 0.1M
2023-02-21 52.10 53.80 52.10 53.40 7.8M
2023-02-20 53.60 53.60 52.30 52.30 0.2M
2023-02-17 53.00 54.10 52.80 53.10 1.4M
2023-02-16 53.70 54.60 53.44 53.80 0.1M
2023-02-15 53.90 54.19 53.50 53.80 0.1M
2023-02-14 54.10 54.30 53.00 53.00 0.1M
2023-02-13 53.80 54.40 53.50 54.00 0.1M
2023-02-10 54.80 55.66 53.50 53.50 0.1M
2023-02-09 54.80 55.40 54.40 54.40 0.1M
2023-02-08 55.20 56.08 54.80 54.80 0.1M
2023-02-07 54.70 55.47 54.30 55.00 0.1M
2023-02-06 55.64 56.00 54.96 55.00 0.1M
2023-02-03 56.30 56.90 55.70 55.80 0.0M
2023-02-02 56.50 57.10 56.02 56.60 0.2M
2023-02-01 55.60 56.20 55.10 56.20 0.1M
2023-01-31 55.58 55.60 54.60 54.80 0.1M
2023-01-30 54.70 56.20 54.70 55.30 0.1M
2023-01-27 55.40 56.60 55.20 56.10 0.3M
2023-01-26 54.20 55.60 54.09 54.70 0.0M
2023-01-25 54.50 54.80 53.40 54.10 0.1M
2023-01-24 55.10 55.15 54.10 54.60 0.1M
2023-01-23 54.68 55.50 54.60 55.00 0.1M
2023-01-20 53.00 54.40 53.00 54.30 0.1M
2023-01-19 53.50 55.10 53.40 54.20 0.1M
2023-01-18 54.90 55.50 54.00 54.00 0.1M
2023-01-17 55.60 56.40 54.20 54.40 0.2M
2023-01-16 54.80 56.20 54.80 55.30 0.1M
2023-01-13 55.70 55.70 53.90 54.60 0.2M
2023-01-12 54.80 55.90 53.92 54.80 0.3M
2023-01-11 54.30 54.70 53.80 54.10 0.2M
2023-01-10 54.50 54.90 53.50 54.10 0.2M
2023-01-09 53.00 55.30 53.00 55.20 0.2M
2023-01-06 53.50 53.78 52.20 53.00 0.3M
2023-01-05 54.20 54.30 53.10 53.10 0.1M
2023-01-04 52.70 54.30 52.70 53.50 0.3M
2023-01-03 51.20 52.60 51.20 52.10 0.3M