River and Mercantile UK Micro Cap Investment Company Ltd

RMMC
🏛️ 英国 →
200.00
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
2022-12-30 164.00 161.50 161.50 164.00 0.0M
2022-12-29 164.00 169.00 159.00 164.00 0.0M
2022-12-28 164.00 168.40 161.00 161.00 0.0M
2022-12-23 164.00 161.80 161.50 164.00 0.0M
2022-12-22 164.00 168.50 161.13 164.00 0.0M
2022-12-21 161.50 169.00 157.00 164.00 0.0M
2022-12-20 160.00 166.00 157.03 161.50 0.0M
2022-12-19 159.50 164.00 157.00 160.00 0.0M
2022-12-16 159.50 164.00 161.81 159.50 0.0M
2022-12-15 159.50 164.00 160.90 159.50 0.0M
2022-12-14 158.00 164.00 158.96 159.00 0.0M
2022-12-13 156.00 162.00 156.25 157.00 0.0M
2022-12-12 154.00 160.00 155.24 155.00 0.0M
2022-12-09 153.00 158.00 150.00 154.00 0.0M
2022-12-08 153.00 154.56 154.08 153.00 0.0M
2022-12-07 153.00 157.50 153.10 153.00 0.0M
2022-12-06 153.00 157.50 157.00 153.00 0.0M
2022-12-05 153.00 157.40 152.51 153.00 0.0M
2022-12-02 153.00 157.50 150.20 153.00 0.0M
2022-12-01 155.00 158.00 150.00 153.00 0.0M
2022-11-30 155.00 155.70 150.00 155.00 0.0M
2022-11-29 155.00 156.95 150.00 155.00 0.0M
2022-11-28 155.00 157.20 151.00 155.00 0.0M
2022-11-25 155.00 158.24 150.00 155.00 0.0M
2022-11-24 155.00 158.30 151.00 155.00 0.0M
2022-11-23 155.00 158.46 152.00 155.00 0.0M
2022-11-22 155.00 158.80 151.00 155.00 0.0M
2022-11-21 155.00 159.40 154.30 155.00 0.0M
2022-11-18 155.00 160.00 154.20 155.00 0.0M
2022-11-17 155.00 160.00 153.86 155.00 0.0M
2022-11-16 155.00 160.00 153.00 155.00 0.3M
2022-11-15 154.50 160.00 152.10 155.00 0.2M
2022-11-14 148.00 158.00 149.50 154.50 0.0M
2022-11-11 144.50 153.00 145.50 148.00 0.0M
2022-11-10 144.50 151.00 141.10 144.50 0.1M
2022-11-09 145.50 150.00 147.60 145.50 0.0M
2022-11-08 141.50 150.00 143.10 145.00 0.1M
2022-11-07 139.00 145.00 139.00 141.50 0.1M
2022-11-04 138.00 145.00 139.00 139.00 0.0M
2022-11-03 138.00 143.80 137.20 138.00 0.0M
2022-11-02 138.00 144.00 135.40 138.00 0.2M
2022-11-01 137.00 144.00 134.60 138.00 0.2M
2022-10-31 137.00 139.60 134.50 137.00 0.0M
2022-10-28 137.00 142.00 134.20 137.00 0.0M
2022-10-27 137.00 142.00 137.00 137.00 0.2M
2022-10-26 137.00 140.50 133.60 137.00 0.0M
2022-10-25 137.00 139.60 133.00 137.00 0.1M
2022-10-24 137.00 140.00 132.00 137.00 0.0M
2022-10-21 137.00 140.90 132.00 137.00 0.1M
2022-10-20 137.00 140.00 133.10 137.00 0.0M
2022-10-19 137.00 140.90 133.10 137.00 0.0M
2022-10-18 136.00 138.72 132.00 137.00 0.0M
2022-10-17 137.00 142.00 132.00 136.00 0.0M
2022-10-14 137.00 137.60 132.00 137.00 0.1M
2022-10-13 137.00 138.00 132.00 132.00 0.0M
2022-10-12 139.00 142.00 134.00 137.00 0.0M
2022-10-11 140.00 140.40 134.00 139.00 0.0M
2022-10-10 140.00 143.00 135.86 140.00 0.1M
2022-10-07 140.00 143.00 138.32 140.00 0.1M
2022-10-06 140.00 144.00 136.00 140.00 0.0M
2022-10-05 140.00 143.12 138.26 140.00 0.0M
2022-10-04 140.00 140.00 136.00 140.00 0.1M
2022-10-03 141.00 144.00 134.00 140.00 0.0M
2022-09-30 141.50 146.00 137.00 141.00 0.0M
2022-09-29 142.50 146.00 137.00 141.50 0.0M
2022-09-28 144.50 148.00 137.00 142.50 0.0M
2022-09-27 145.00 148.00 140.00 145.00 0.1M
2022-09-26 145.00 148.00 143.74 145.00 0.1M
2022-09-23 146.00 150.00 141.00 145.00 0.1M
2022-09-22 146.50 145.00 142.00 146.00 0.0M
2022-09-21 152.00 147.07 144.00 146.50 0.0M
2022-09-20 156.00 160.00 146.00 152.00 0.0M
2022-09-16 156.00 162.00 150.00 156.00 0.0M
2022-09-15 156.00 162.00 150.00 156.00 0.0M
2022-09-14 156.00 154.50 150.60 156.00 0.0M
2022-09-13 156.00 160.00 150.60 160.00 0.0M
2022-09-12 156.00 156.35 150.60 156.00 0.0M
2022-09-09 154.50 158.14 150.45 156.00 0.0M
2022-09-08 156.50 153.33 150.00 154.50 0.0M
2022-09-07 156.50 158.00 151.00 156.50 0.0M
2022-09-06 158.00 160.00 151.00 156.50 0.1M
2022-09-05 162.50 160.47 148.00 158.00 0.0M
2022-09-02 163.50 160.80 156.00 162.50 0.0M
2022-09-01 169.00 174.00 159.00 164.00 0.0M
2022-08-31 176.50 178.00 165.00 169.50 0.1M
2022-08-30 181.00 187.00 172.00 176.50 0.0M
2022-08-26 181.00 175.40 174.70 181.00 0.0M
2022-08-25 182.00 180.80 175.00 181.00 0.0M
2022-08-24 183.00 183.54 176.00 182.00 0.0M
2022-08-23 185.00 186.00 177.00 183.50 0.0M
2022-08-22 187.00 193.00 179.00 185.00 0.0M
2022-08-19 188.00 195.00 181.00 187.00 0.1M
2022-08-18 189.00 195.72 176.00 189.00 0.1M
2022-08-17 185.50 196.00 186.00 189.00 0.1M
2022-08-16 181.50 188.00 180.00 185.50 0.0M
2022-08-15 172.50 181.00 168.00 181.50 0.0M
2022-08-12 171.00 177.00 170.00 172.50 0.0M
2022-08-11 169.00 176.00 165.12 171.00 0.0M
2022-08-10 169.00 173.00 164.50 169.00 0.1M
2022-08-09 169.00 176.00 166.55 169.00 0.0M
2022-08-08 169.00 169.00 166.00 169.00 0.1M
2022-08-05 169.00 170.00 162.71 169.00 0.0M
2022-08-04 169.00 171.66 165.57 169.00 0.0M
2022-08-03 169.00 175.00 165.36 169.00 0.0M
2022-08-02 168.50 172.27 165.12 169.00 0.0M
2022-08-01 165.00 173.05 163.15 168.50 0.1M
2022-07-29 165.00 170.00 163.00 165.00 0.1M
2022-07-28 165.00 168.00 165.20 165.00 0.0M
2022-07-27 166.50 166.50 164.25 165.00 0.0M
2022-07-26 166.50 167.00 164.13 166.50 0.0M
2022-07-25 166.50 168.53 164.00 166.50 0.1M
2022-07-22 166.50 167.50 163.00 166.50 0.0M
2022-07-21 166.50 168.20 163.00 166.50 0.1M
2022-07-20 165.50 170.00 164.00 166.50 0.1M
2022-07-19 166.50 169.00 163.55 166.50 0.0M
2022-07-18 166.50 168.25 163.00 166.50 0.0M
2022-07-15 166.50 163.98 163.00 166.00 0.0M
2022-07-14 167.00 168.00 163.00 166.00 0.1M
2022-07-13 167.00 165.85 164.00 167.50 0.1M
2022-07-12 165.50 167.00 163.90 167.50 0.1M
2022-07-11 165.50 167.50 163.81 165.50 0.1M
2022-07-08 165.50 168.00 163.50 165.50 0.2M
2022-07-07 175.00 180.00 162.00 163.00 0.3M
2022-07-06 175.00 170.44 170.44 175.00 0.0M
2022-07-05 176.00 181.00 169.00 175.00 0.0M
2022-07-04 176.00 171.80 170.00 176.00 0.1M
2022-07-01 177.00 173.80 170.00 176.00 0.0M
2022-06-30 179.00 184.00 172.00 177.00 0.0M
2022-06-29 179.50 175.98 174.11 179.50 0.0M
2022-06-28 179.50 176.31 174.00 179.50 0.0M
2022-06-27 179.50 177.85 174.11 179.50 0.0M
2022-06-24 182.50 178.74 174.00 179.00 0.1M
2022-06-23 185.00 183.35 179.00 182.50 0.0M
2022-06-22 186.50 184.74 181.00 185.00 0.0M
2022-06-21 188.00 185.40 182.00 186.50 0.0M
2022-06-20 188.00 186.70 183.00 188.00 0.0M
2022-06-17 191.00 190.40 185.00 188.00 0.0M
2022-06-16 194.50 199.00 187.12 193.00 0.0M
2022-06-15 194.50 194.94 189.11 194.50 0.0M
2022-06-14 194.50 196.15 189.00 194.50 0.0M
2022-06-13 194.50 198.35 189.00 194.50 0.0M
2022-06-10 194.50 199.78 190.32 194.50 0.0M
2022-06-09 191.50 200.00 188.00 189.00 0.0M
2022-06-08 187.00 195.82 184.00 191.50 0.0M
2022-06-07 186.00 189.12 182.00 186.00 0.1M
2022-06-06 186.00 189.12 182.00 186.00 0.0M
2022-06-01 186.00 186.50 182.00 186.00 0.1M
2022-05-31 186.00 186.39 182.36 186.00 0.1M
2022-05-30 186.00 186.90 182.16 186.00 0.1M
2022-05-27 186.00 187.00 182.08 186.00 0.0M
2022-05-26 186.00 186.00 182.00 186.00 0.0M
2022-05-25 186.00 184.80 182.00 186.00 0.0M
2022-05-24 186.00 185.00 180.71 186.00 0.1M
2022-05-23 186.50 185.40 182.00 186.00 0.2M
2022-05-20 187.50 186.20 183.00 186.50 0.1M
2022-05-19 192.50 198.00 185.00 187.50 0.0M
2022-05-18 193.50 190.50 188.00 193.50 0.0M
2022-05-17 194.00 190.10 188.00 193.50 0.0M
2022-05-16 195.00 192.00 188.12 194.00 0.0M
2022-05-13 196.00 192.50 190.00 195.00 0.0M
2022-05-12 200.50 196.00 190.00 196.00 0.0M
2022-05-11 202.00 199.00 194.00 200.50 0.0M
2022-05-10 204.00 202.00 196.00 202.00 0.1M
2022-05-09 206.50 208.00 198.00 204.00 0.0M
2022-05-06 210.50 209.50 203.00 209.00 0.0M
2022-05-05 212.00 217.00 205.00 210.50 0.0M
2022-05-04 213.00 211.70 206.00 212.00 0.0M
2022-05-03 214.00 213.00 208.00 213.00 0.0M
2022-04-29 214.00 214.00 210.00 214.00 0.4M
2022-04-28 217.00 218.00 208.00 214.00 0.0M
2022-04-27 217.00 216.70 212.10 217.00 0.0M
2022-04-26 217.00 218.50 212.00 217.00 0.0M
2022-04-25 217.00 218.50 211.89 217.00 0.0M
2022-04-22 217.00 222.00 212.00 217.00 0.1M
2022-04-21 218.00 223.88 213.32 218.00 0.1M
2022-04-20 218.00 222.20 213.80 218.00 0.0M
2022-04-19 218.00 222.00 212.30 218.00 0.1M
2022-04-14 218.00 222.20 212.27 218.00 0.0M
2022-04-13 218.00 222.20 213.25 218.00 0.0M
2022-04-12 218.00 222.50 212.75 218.00 0.1M
2022-04-11 218.00 222.80 212.65 218.00 0.0M
2022-04-08 218.00 218.00 212.65 218.00 0.0M
2022-04-07 218.00 218.00 212.20 218.00 0.5M
2022-04-06 218.00 221.48 212.00 218.00 0.1M
2022-04-05 218.00 218.00 212.00 218.00 0.2M
2022-04-04 218.00 222.80 212.10 218.00 0.0M
2022-04-01 218.00 224.00 212.00 218.00 0.1M
2022-03-31 219.50 216.40 213.00 219.00 0.0M
2022-03-30 220.50 225.00 214.00 219.50 0.7M
2022-03-29 221.00 219.95 215.00 216.00 0.2M
2022-03-28 221.00 220.00 216.10 221.00 0.0M
2022-03-25 221.00 221.00 216.10 221.00 0.1M
2022-03-24 224.00 226.00 216.10 221.00 0.1M
2022-03-23 224.00 225.20 220.00 224.00 0.1M
2022-03-22 224.00 226.00 225.12 224.00 0.0M
2022-03-21 222.00 228.00 225.09 224.00 0.0M
2022-03-18 218.00 226.00 220.04 222.00 0.0M
2022-03-17 211.00 224.00 215.80 218.00 0.1M
2022-03-16 206.00 213.00 200.00 210.50 0.1M
2022-03-15 206.00 206.00 200.00 206.00 0.0M
2022-03-14 203.00 207.00 200.00 206.00 0.0M
2022-03-11 203.00 207.00 198.00 204.00 0.2M
2022-03-10 204.00 206.00 198.00 203.00 0.0M
2022-03-09 204.00 210.00 198.60 205.00 0.0M
2022-03-08 205.00 204.00 195.00 204.00 0.1M
2022-03-07 212.00 214.00 202.50 208.00 0.1M
2022-03-04 221.00 222.00 210.00 214.00 0.2M
2022-03-03 222.00 220.00 216.00 221.00 0.1M
2022-03-02 221.50 220.95 216.00 222.00 0.1M
2022-03-01 223.00 226.00 216.10 221.00 0.0M
2022-02-28 223.00 222.50 218.00 223.00 0.0M
2022-02-25 223.00 228.00 218.00 223.00 0.1M
2022-02-24 229.00 226.72 215.00 223.00 0.1M
2022-02-23 231.00 232.00 226.10 231.00 0.1M
2022-02-22 237.00 233.74 228.00 231.00 0.0M
2022-02-21 245.00 248.00 234.00 237.00 0.1M
2022-02-18 245.00 244.60 240.00 245.00 0.0M
2022-02-17 245.00 244.90 240.35 245.00 0.0M
2022-02-16 245.00 245.00 240.10 245.00 0.0M
2022-02-15 245.00 246.40 239.00 245.00 0.1M
2022-02-14 249.00 250.90 240.13 245.00 0.0M
2022-02-11 253.00 257.50 244.00 249.00 0.1M
2022-02-10 251.00 257.50 250.00 253.00 0.0M
2022-02-09 249.50 255.00 245.77 251.00 0.0M
2022-02-08 249.00 252.00 245.77 248.50 0.1M
2022-02-07 247.00 249.94 244.00 247.00 0.0M
2022-02-04 247.00 247.00 244.00 247.00 0.1M
2022-02-03 249.00 250.00 244.00 247.00 0.0M
2022-02-02 251.00 251.70 246.00 249.00 0.1M
2022-02-01 250.00 256.00 240.00 251.00 0.1M
2022-01-31 258.50 255.90 247.00 250.00 0.1M
2022-01-28 259.50 258.30 254.00 257.00 0.0M
2022-01-27 260.50 259.94 257.00 258.50 0.0M
2022-01-26 263.50 262.00 260.00 263.50 0.0M
2022-01-25 263.50 263.50 260.00 263.50 0.1M
2022-01-24 272.00 274.00 260.00 263.50 0.1M
2022-01-21 283.00 284.60 270.00 272.00 0.1M
2022-01-20 277.00 285.00 276.73 283.00 0.1M
2022-01-19 271.50 280.00 271.15 277.00 0.1M
2022-01-18 263.00 275.00 258.50 271.50 0.1M
2022-01-17 263.00 265.90 258.50 263.00 0.1M
2022-01-14 263.00 268.00 260.10 263.00 0.0M
2022-01-13 261.00 267.00 259.13 263.00 0.0M
2022-01-12 261.00 261.30 258.00 261.00 0.1M
2022-01-11 261.00 262.00 258.30 261.00 0.0M
2022-01-10 261.00 262.90 258.00 261.00 0.0M
2022-01-07 261.00 263.70 258.00 261.00 0.1M
2022-01-06 261.00 262.50 258.00 261.00 0.0M
2022-01-05 261.00 263.10 258.66 262.00 0.1M
2022-01-04 260.50 263.70 257.70 261.00 0.1M