Oxford Metrics plc

OMG1
🏛️ 英国 →
40.10
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
2025-09-26 42.50 42.80 40.10 40.10 0.2M
2025-09-25 42.20 42.50 41.10 42.30 0.1M
2025-09-24 41.60 41.60 41.60 41.60 0.2M
2025-09-23 41.20 42.50 41.10 41.50 0.3M
2025-09-22 40.80 41.20 39.40 41.20 0.3M
2025-09-19 40.00 41.00 40.00 40.60 0.4M
2025-09-18 39.00 39.70 39.00 39.70 0.7M
2025-09-17 39.40 39.80 39.00 39.80 0.1M
2025-09-16 39.20 39.40 39.00 39.00 0.1M
2025-09-15 39.80 40.10 39.30 39.30 0.3M
2025-09-12 39.60 40.20 39.00 39.35 0.6M
2025-09-11 40.40 40.40 39.80 39.80 1.0M
2025-09-10 41.10 41.10 39.60 40.20 0.6M
2025-09-09 41.90 41.90 41.00 41.35 0.3M
2025-09-08 41.70 41.70 41.50 41.85 0.3M
2025-09-05 43.90 43.90 42.00 42.00 0.2M
2025-09-04 43.00 43.00 41.90 42.50 0.3M
2025-09-03 42.50 42.50 41.70 42.00 0.4M
2025-09-02 43.10 43.90 43.00 43.00 0.2M
2025-09-01 43.40 43.40 43.00 43.00 0.7M
2025-08-29 42.50 43.00 42.50 43.00 1.8M
2025-08-28 42.00 42.90 41.70 42.30 0.3M
2025-08-27 43.90 43.90 42.10 42.50 0.4M
2025-08-26 43.90 43.90 43.50 43.50 0.2M
2025-08-22 44.00 44.00 43.10 43.50 0.1M
2025-08-21 44.00 44.00 43.00 43.50 0.0M
2025-08-20 43.00 43.50 43.00 43.50 0.1M
2025-08-19 43.90 44.00 43.30 43.90 0.7M
2025-08-18 43.50 43.50 43.50 43.70 0.2M
2025-08-15 43.80 44.30 43.70 44.00 0.7M
2025-08-14 43.90 44.00 43.90 44.00 0.1M
2025-08-13 45.60 45.60 45.60 44.75 0.1M
2025-08-12 44.10 45.00 44.00 44.00 0.4M
2025-08-11 45.40 45.40 44.00 44.25 0.2M
2025-08-08 45.40 45.40 45.40 45.40 0.4M
2025-08-07 45.40 45.40 45.40 45.35 1.4M
2025-08-06 45.70 45.70 45.70 45.05 0.4M
2025-08-05 45.50 45.70 45.50 45.70 0.5M
2025-08-04 45.10 46.00 44.90 45.70 0.4M
2025-08-01 46.30 46.30 46.30 46.30 0.5M
2025-07-31 45.30 46.20 45.20 46.20 1.3M
2025-07-30 45.50 45.60 45.50 45.60 0.3M
2025-07-29 45.00 45.80 45.00 45.60 0.5M
2025-07-28 46.00 46.00 45.00 45.00 0.6M
2025-07-25 46.50 47.50 45.30 46.00 0.6M
2025-07-24 48.00 48.00 48.00 48.00 0.2M
2025-07-23 46.20 46.70 46.00 46.70 0.5M
2025-07-22 48.00 48.00 46.60 46.70 0.4M
2025-07-21 47.00 47.80 46.80 47.50 0.5M
2025-07-18 47.00 47.00 44.20 46.40 3.3M
2025-07-17 46.80 46.80 44.70 45.80 1.2M
2025-07-16 49.00 49.00 46.40 46.65 1.8M
2025-07-15 48.00 48.00 47.50 47.35 0.5M
2025-07-14 48.00 48.50 48.00 48.50 0.3M
2025-07-11 48.60 49.00 48.40 48.70 0.9M
2025-07-10 48.50 48.60 48.40 48.50 0.6M
2025-07-09 49.20 49.20 47.90 48.40 0.5M
2025-07-08 49.60 50.00 49.40 49.40 0.1M
2025-07-07 50.40 50.40 50.40 50.40 0.0M
2025-07-04 51.00 51.00 49.80 50.40 0.3M
2025-07-03 49.00 50.00 49.00 49.90 0.3M
2025-07-02 49.50 50.00 49.20 50.00 0.5M
2025-07-01 51.80 51.80 50.00 49.75 0.4M
2025-06-30 50.00 50.00 50.00 50.00 0.3M
2025-06-27 50.80 50.80 50.00 50.40 0.6M
2025-06-26 50.80 50.80 50.20 50.20 0.4M
2025-06-25 50.40 51.40 50.40 51.00 0.6M
2025-06-24 50.40 51.00 50.00 51.00 1.5M
2025-06-23 50.00 50.40 49.50 50.40 0.4M
2025-06-20 50.00 50.40 49.20 50.00 1.1M
2025-06-19 49.70 50.60 49.60 49.70 0.4M
2025-06-18 57.00 57.00 49.40 50.00 2.9M
2025-06-17 57.20 58.20 57.20 57.80 0.2M
2025-06-16 57.40 58.20 57.40 57.80 0.3M
2025-06-13 57.40 58.20 57.40 58.20 0.1M
2025-06-12 57.80 57.80 57.80 57.80 0.4M
2025-06-11 57.40 58.80 57.40 58.40 0.3M
2025-06-10 59.80 59.80 57.60 58.20 0.5M
2025-06-09 59.80 59.80 58.80 58.10 0.6M
2025-06-06 58.20 58.20 58.20 58.20 0.2M
2025-06-05 58.20 58.20 58.20 58.20 0.4M
2025-06-04 58.60 58.60 58.60 58.60 0.3M
2025-06-03 57.40 59.00 57.40 59.00 0.2M
2025-06-02 59.80 59.80 59.60 59.60 0.1M
2025-05-30 59.00 59.00 58.20 58.60 0.2M
2025-05-29 58.00 58.00 57.40 58.00 0.4M
2025-05-28 60.80 60.80 57.40 57.80 0.5M
2025-05-27 60.80 60.80 59.40 59.20 0.3M
2025-05-23 60.00 60.00 59.00 59.60 0.2M
2025-05-22 60.20 60.20 60.00 60.30 0.2M
2025-05-21 61.20 61.60 61.20 61.10 0.2M
2025-05-20 61.60 61.60 60.20 60.60 0.3M
2025-05-19 61.60 62.80 61.60 62.40 0.2M
2025-05-16 58.00 62.60 58.00 62.40 0.7M
2025-05-15 59.00 59.00 58.00 57.80 0.1M
2025-05-14 57.40 58.40 57.40 57.90 0.2M
2025-05-13 57.40 57.40 57.20 57.20 0.5M
2025-05-12 58.20 59.00 58.00 57.80 0.7M
2025-05-09 56.80 58.20 56.80 58.20 0.5M
2025-05-08 55.80 56.20 55.40 56.30 0.3M
2025-05-07 56.80 56.80 55.80 56.30 0.2M
2025-05-06 52.20 56.80 52.20 56.80 0.4M
2025-05-02 53.00 53.00 52.20 52.60 0.1M
2025-05-01 52.80 52.80 52.00 52.00 0.1M
2025-04-30 52.00 52.00 51.60 52.00 0.1M
2025-04-29 50.80 53.00 50.80 53.00 0.6M
2025-04-28 49.80 51.00 49.10 51.00 0.3M
2025-04-25 48.40 49.80 48.00 48.95 0.7M
2025-04-24 49.00 49.00 47.50 48.25 0.1M
2025-04-23 47.60 48.00 47.30 48.00 0.3M
2025-04-22 48.00 48.00 47.30 47.70 0.2M
2025-04-17 47.90 48.30 47.90 47.65 0.4M
2025-04-16 47.65 47.65 47.65 47.65 0.1M
2025-04-15 48.00 48.00 47.80 47.90 0.2M
2025-04-14 48.00 48.10 47.70 47.85 0.1M
2025-04-11 47.50 48.00 47.50 47.90 0.3M
2025-04-10 48.80 49.00 47.50 48.25 0.5M
2025-04-09 48.20 48.20 47.00 47.40 0.4M
2025-04-08 49.00 49.00 48.00 48.45 0.7M
2025-04-07 48.10 48.10 48.00 48.80 0.5M
2025-04-04 50.60 50.60 47.80 48.30 0.7M
2025-04-03 52.00 52.00 49.20 49.20 0.4M
2025-04-02 53.20 53.20 52.20 52.60 0.2M
2025-04-01 52.60 52.60 52.60 52.90 0.1M
2025-03-31 53.20 53.20 53.20 53.80 0.4M
2025-03-28 54.60 54.60 54.00 54.10 0.9M
2025-03-27 53.80 54.80 53.00 53.80 0.2M
2025-03-26 53.60 53.60 53.00 53.70 0.2M
2025-03-25 54.80 54.80 53.40 53.80 0.1M
2025-03-24 52.80 54.60 52.00 54.10 0.5M
2025-03-21 51.80 51.80 51.80 51.80 0.1M
2025-03-20 52.00 52.80 52.00 52.20 0.2M
2025-03-19 51.20 51.20 51.20 52.00 0.2M
2025-03-18 50.60 51.60 50.60 51.40 0.3M
2025-03-17 51.70 51.70 51.70 51.70 0.3M
2025-03-14 50.20 51.00 50.00 51.00 0.2M
2025-03-13 52.00 52.00 49.80 50.35 0.6M
2025-03-12 51.20 51.20 51.20 51.60 0.2M
2025-03-11 51.60 52.40 51.20 52.00 0.4M
2025-03-10 53.00 53.00 51.00 51.20 0.3M
2025-03-07 53.80 53.80 52.80 52.80 0.3M
2025-03-06 54.00 54.00 53.00 53.80 0.2M
2025-03-05 54.00 54.00 52.00 52.00 0.4M
2025-03-04 54.40 54.40 53.40 53.40 0.3M
2025-03-03 56.00 56.00 54.00 54.00 0.3M
2025-02-28 54.00 56.00 54.00 56.00 0.2M
2025-02-27 55.40 55.40 54.00 54.50 0.2M
2025-02-26 54.40 55.20 54.40 55.30 0.2M
2025-02-25 54.00 54.40 53.60 53.60 0.3M
2025-02-24 54.00 54.00 53.20 53.20 0.3M
2025-02-21 53.00 53.00 52.00 52.50 0.4M
2025-02-20 52.40 52.60 51.40 51.70 0.5M
2025-02-19 55.40 57.00 52.20 52.20 0.7M
2025-02-18 57.80 57.80 54.00 55.00 0.4M
2025-02-17 57.20 57.40 57.00 56.50 0.4M
2025-02-14 57.80 57.80 57.80 57.40 0.2M
2025-02-13 53.80 57.80 53.80 57.00 0.7M
2025-02-12 51.60 53.80 51.40 53.70 0.3M
2025-02-11 53.40 53.60 52.00 52.80 0.3M
2025-02-10 51.00 53.00 51.00 53.40 0.5M
2025-02-07 50.60 50.80 49.20 49.20 0.4M
2025-02-06 49.60 49.80 49.00 49.00 0.5M
2025-02-05 50.00 50.00 48.30 48.50 0.2M
2025-02-04 49.60 49.60 48.80 49.20 0.5M
2025-02-03 49.20 49.20 49.00 49.65 0.2M
2025-01-31 49.00 49.90 48.40 49.45 0.4M
2025-01-30 49.00 49.00 48.60 48.55 0.7M
2025-01-29 51.00 51.00 49.00 49.25 0.4M
2025-01-28 50.60 50.60 49.60 49.90 0.4M
2025-01-27 53.00 53.00 49.50 49.80 0.4M
2025-01-24 51.00 51.80 50.80 51.00 0.2M
2025-01-23 51.80 51.80 51.00 50.90 0.2M
2025-01-22 51.00 52.00 51.00 51.00 0.2M
2025-01-21 53.00 53.00 50.00 51.00 0.3M
2025-01-20 53.00 53.00 51.20 51.20 0.3M
2025-01-17 53.00 53.00 52.40 52.80 0.4M
2025-01-16 53.00 53.80 53.00 53.20 0.3M
2025-01-15 54.00 54.20 53.60 53.60 0.1M
2025-01-14 53.80 54.20 53.00 53.00 0.0M
2025-01-13 56.80 56.80 53.20 53.20 0.2M
2025-01-10 55.20 55.20 54.00 54.80 0.2M
2025-01-09 56.00 56.00 55.20 55.50 0.2M
2025-01-08 57.00 57.00 55.40 55.70 0.3M
2025-01-07 56.80 56.80 56.20 57.00 0.1M
2025-01-06 56.20 56.80 56.20 56.80 0.2M
2025-01-03 55.60 56.20 55.60 56.30 0.5M
2025-01-02 56.00 56.20 55.80 56.00 0.3M