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
2023-12-29 148.50 153.40 149.80 148.00 0.0M
2023-12-28 148.50 154.00 149.76 148.00 0.0M
2023-12-27 148.50 152.60 148.00 148.00 0.0M
2023-12-22 148.00 152.68 148.12 148.00 0.0M
2023-12-21 146.50 153.00 140.00 150.00 0.0M
2023-12-20 146.50 151.57 146.20 146.50 0.0M
2023-12-19 146.50 152.87 144.60 146.50 0.0M
2023-12-18 146.50 151.57 144.50 146.50 0.0M
2023-12-15 146.50 153.00 143.12 146.50 0.0M
2023-12-14 146.00 153.00 140.00 149.00 0.0M
2023-12-13 146.00 147.18 140.24 146.00 0.0M
2023-12-12 146.00 147.30 140.00 146.00 0.0M
2023-12-11 146.00 147.44 141.44 146.00 0.1M
2023-12-08 146.00 147.44 147.44 146.00 0.0M
2023-12-07 146.50 152.00 141.44 146.00 0.0M
2023-12-06 148.50 152.00 143.00 150.00 0.0M
2023-12-05 148.50 150.92 143.00 148.50 0.0M
2023-12-04 148.50 151.91 148.00 148.50 0.1M
2023-12-01 148.50 154.00 149.30 148.50 0.0M
2023-11-30 148.50 154.00 149.20 148.50 0.1M
2023-11-29 147.50 153.00 148.00 147.50 0.0M
2023-11-28 147.00 152.50 148.44 147.00 0.0M
2023-11-27 146.50 140.30 140.00 146.50 0.0M
2023-11-24 146.25 152.50 147.63 146.50 0.1M
2023-11-23 144.50 147.63 145.00 146.25 0.0M
2023-11-22 141.50 149.00 142.91 143.50 0.0M
2023-11-21 141.25 147.00 142.52 141.50 0.0M
2023-11-20 138.75 147.00 140.00 141.25 0.0M
2023-11-17 138.25 144.00 138.37 138.75 0.0M
2023-11-16 135.50 143.00 137.00 138.25 0.0M
2023-11-15 135.50 140.00 133.50 135.50 0.0M
2023-11-14 136.50 138.57 136.40 136.50 0.0M
2023-11-13 136.50 138.61 136.83 136.50 0.0M
2023-11-10 136.50 138.64 136.73 136.50 0.0M
2023-11-09 136.50 140.00 133.00 136.50 0.0M
2023-11-08 136.50 138.78 136.43 136.50 0.0M
2023-11-07 136.50 136.38 136.29 136.50 0.0M
2023-11-06 136.50 139.00 136.25 136.50 0.0M
2023-11-03 136.50 136.64 135.80 136.50 0.1M
2023-11-02 136.50 136.70 133.56 136.50 0.0M
2023-11-01 136.50 135.00 133.42 136.50 0.0M
2023-10-31 136.50 135.00 133.42 136.50 0.0M
2023-10-30 137.50 140.00 133.10 135.00 0.1M
2023-10-27 139.00 136.00 131.00 137.50 0.0M
2023-10-26 139.00 135.10 135.10 139.00 0.0M
2023-10-25 140.00 135.50 135.09 139.00 0.1M
2023-10-24 140.00 135.09 135.09 139.00 0.0M
2023-10-23 140.00 138.16 135.00 139.00 0.0M
2023-10-20 142.00 139.90 135.11 140.00 0.0M
2023-10-19 142.00 140.90 136.12 142.00 0.0M
2023-10-18 142.00 136.25 136.24 142.00 0.0M
2023-10-17 142.00 141.04 136.24 142.00 0.0M
2023-10-16 143.00 141.73 136.24 142.00 0.0M
2023-10-13 143.00 138.25 138.10 143.00 0.0M
2023-10-12 144.00 138.60 138.25 143.00 0.0M
2023-10-11 144.00 142.80 142.80 144.00 0.0M
2023-10-10 144.00 142.99 138.12 144.00 0.0M
2023-10-09 146.00 142.90 138.60 144.00 0.0M
2023-10-06 146.00 145.16 140.60 146.00 0.0M
2023-10-05 148.00 154.00 142.60 146.00 0.0M
2023-10-04 148.00 147.16 142.60 148.00 0.0M
2023-10-03 148.00 145.60 143.44 148.00 0.0M
2023-10-02 147.00 149.60 147.46 148.00 0.0M
2023-09-29 147.00 149.60 146.55 147.00 0.0M
2023-09-28 147.00 152.00 146.55 147.00 0.0M
2023-09-27 147.00 149.60 146.57 147.00 0.0M
2023-09-26 147.00 149.60 146.57 147.00 0.0M
2023-09-25 147.00 146.57 146.57 147.00 0.0M
2023-09-22 147.00 152.00 142.00 148.00 0.1M
2023-09-21 147.00 149.60 142.00 147.00 0.1M
2023-09-20 147.00 149.80 142.00 147.00 0.0M
2023-09-19 147.00 152.00 142.00 147.00 0.0M
2023-09-18 147.00 149.90 142.50 147.00 0.6M
2023-09-15 146.00 150.37 147.50 147.00 0.0M
2023-09-14 146.00 150.24 147.40 146.00 0.0M
2023-09-13 146.00 150.24 147.22 146.00 0.0M
2023-09-12 146.00 152.00 147.20 146.00 0.0M
2023-09-11 146.00 150.48 147.10 146.00 0.0M
2023-09-08 146.00 147.10 147.00 146.00 0.0M
2023-09-07 146.00 150.60 146.95 146.00 0.0M
2023-09-06 146.00 152.00 146.89 146.00 0.0M
2023-09-05 146.00 150.68 146.85 146.00 0.0M
2023-09-04 146.00 152.00 146.75 146.00 0.0M
2023-09-01 146.00 150.68 143.66 146.00 0.0M
2023-08-31 146.00 150.68 146.40 146.00 0.0M
2023-08-30 145.00 148.22 145.60 146.00 0.0M
2023-08-29 145.00 146.90 145.55 145.00 0.0M
2023-08-25 145.00 145.55 145.52 145.00 0.0M
2023-08-24 145.00 145.00 145.00 145.00 0.0M
2023-08-23 145.00 146.90 145.50 145.00 0.0M
2023-08-22 145.00 149.00 145.40 145.00 0.0M
2023-08-21 145.00 145.40 145.38 145.00 0.0M
2023-08-18 145.00 146.00 145.00 145.00 0.0M
2023-08-17 145.00 147.00 145.38 145.00 0.0M
2023-08-16 145.00 145.35 145.31 145.00 0.0M
2023-08-15 145.00 147.10 145.13 145.00 0.0M
2023-08-14 145.00 145.03 145.00 145.00 0.0M
2023-08-11 145.00 147.16 144.81 145.00 0.0M
2023-08-10 145.00 147.30 144.66 145.00 0.0M
2023-08-09 145.00 147.30 144.61 145.00 0.0M
2023-08-08 145.00 147.30 144.51 145.00 0.0M
2023-08-07 144.00 149.40 139.00 145.00 0.1M
2023-08-04 144.00 146.35 142.55 144.00 0.0M
2023-08-03 144.00 149.00 142.06 144.00 0.0M
2023-08-02 143.00 148.00 142.06 143.50 0.0M
2023-08-01 143.00 146.65 142.00 143.50 0.0M
2023-07-31 143.00 146.65 141.34 143.50 0.1M
2023-07-28 143.00 147.55 147.55 143.50 0.0M
2023-07-27 142.50 146.60 140.84 143.00 0.0M
2023-07-26 142.50 146.60 140.84 143.00 0.0M
2023-07-25 142.50 145.40 140.61 143.00 0.0M
2023-07-24 142.50 140.54 140.51 143.00 0.0M
2023-07-21 142.50 146.00 140.32 143.00 0.0M
2023-07-20 142.50 145.80 140.30 143.00 0.0M
2023-07-19 142.50 145.64 140.26 143.00 0.1M
2023-07-18 142.50 142.84 140.23 143.00 0.2M
2023-07-17 142.50 143.00 140.00 143.00 0.1M
2023-07-14 142.50 146.50 140.16 143.00 0.1M
2023-07-13 142.50 146.60 140.13 143.00 0.0M
2023-07-12 142.50 143.72 139.81 143.00 0.0M
2023-07-11 142.50 144.28 139.64 143.00 0.0M
2023-07-10 142.50 144.00 139.16 143.00 0.1M
2023-07-07 143.00 144.33 138.00 142.50 0.0M
2023-07-06 143.50 148.00 139.18 143.50 0.0M
2023-07-05 143.50 144.00 139.18 143.50 0.0M
2023-07-04 143.50 143.00 139.18 143.50 0.0M
2023-07-03 143.50 143.20 139.18 143.50 0.0M
2023-06-30 143.50 141.40 139.18 143.50 0.0M
2023-06-29 145.00 143.87 140.16 144.00 0.0M
2023-06-28 145.00 150.00 138.00 145.00 0.0M
2023-06-27 145.00 141.40 140.00 145.00 0.1M
2023-06-26 145.00 140.50 140.50 145.00 0.0M
2023-06-23 148.50 152.00 140.50 145.00 0.1M
2023-06-22 149.00 146.50 144.00 148.50 0.1M
2023-06-21 149.50 149.50 144.50 149.00 0.0M
2023-06-20 149.50 149.50 145.00 149.50 0.0M
2023-06-19 149.50 145.45 145.45 149.50 0.0M
2023-06-16 149.50 154.00 145.09 149.50 0.0M
2023-06-15 149.50 148.51 145.12 149.50 0.0M
2023-06-14 150.00 145.50 145.12 150.00 0.0M
2023-06-13 150.00 149.20 145.11 150.00 0.0M
2023-06-12 150.00 149.80 145.11 150.00 0.0M
2023-06-09 150.00 150.00 145.10 150.00 0.0M
2023-06-08 150.00 146.00 145.00 150.00 0.3M
2023-06-07 150.00 148.11 146.00 150.00 0.0M
2023-06-06 150.00 151.00 148.11 150.00 0.1M
2023-06-05 150.00 152.50 148.00 150.00 0.0M
2023-06-02 150.00 152.50 145.00 150.00 0.0M
2023-06-01 150.00 155.00 147.60 150.00 0.0M
2023-05-31 150.00 152.70 147.50 150.00 0.1M
2023-05-30 150.00 155.00 149.20 150.00 0.1M
2023-05-26 150.00 152.93 149.20 150.00 0.0M
2023-05-25 150.00 150.07 150.07 150.00 0.0M
2023-05-24 150.00 153.00 150.07 150.00 0.1M
2023-05-23 150.00 153.28 150.05 150.00 0.0M
2023-05-22 150.00 153.38 150.07 150.00 0.0M
2023-05-19 150.00 153.50 150.00 150.00 0.0M
2023-05-18 150.00 153.57 141.50 150.00 0.0M
2023-05-17 150.00 153.68 150.01 150.00 0.0M
2023-05-16 150.00 154.00 149.85 150.00 0.0M
2023-05-15 150.00 149.85 145.00 150.00 0.0M
2023-05-12 150.00 154.20 149.80 150.00 0.0M
2023-05-11 150.00 155.00 149.76 150.00 0.1M
2023-05-10 150.00 154.50 149.73 150.00 0.0M
2023-05-09 150.00 154.90 149.71 150.00 0.1M
2023-05-05 150.00 154.90 149.70 150.00 0.0M
2023-05-04 150.00 156.00 149.62 150.00 0.0M
2023-05-03 150.00 155.00 145.00 150.00 0.0M
2023-05-02 150.00 152.88 149.50 150.00 0.0M
2023-04-28 150.00 155.00 149.50 150.00 0.0M
2023-04-27 150.00 155.00 149.50 150.00 0.0M
2023-04-26 150.00 152.88 145.00 150.00 0.0M
2023-04-25 150.00 152.89 149.50 150.00 0.0M
2023-04-24 150.00 153.00 149.50 150.00 0.0M
2023-04-21 150.00 153.20 145.00 150.00 0.0M
2023-04-20 150.00 153.30 149.96 150.00 0.0M
2023-04-19 150.00 155.00 149.50 150.00 0.0M
2023-04-18 150.00 153.70 149.50 150.00 0.1M
2023-04-17 150.00 153.80 149.50 150.00 0.1M
2023-04-14 150.00 153.95 150.35 150.00 0.0M
2023-04-13 150.00 154.00 150.20 150.00 0.0M
2023-04-12 150.00 153.90 145.00 150.00 0.0M
2023-04-11 150.00 150.00 149.40 150.00 0.0M
2023-04-06 150.00 155.00 148.33 150.00 0.0M
2023-04-05 150.00 149.40 147.68 150.00 0.1M
2023-04-04 150.00 148.00 147.68 150.00 0.1M
2023-04-03 150.00 152.00 147.30 150.00 0.0M
2023-03-31 150.00 149.89 147.20 150.00 0.1M
2023-03-30 150.00 155.00 147.20 150.00 0.0M
2023-03-29 150.00 155.00 145.00 150.00 0.1M
2023-03-28 150.00 149.90 146.75 150.00 0.1M
2023-03-27 150.00 149.90 146.75 150.00 0.0M
2023-03-24 150.00 150.00 145.00 150.00 0.0M
2023-03-23 150.00 155.00 146.65 150.00 0.0M
2023-03-22 150.00 155.00 145.00 150.00 0.0M
2023-03-21 150.00 149.90 146.46 150.00 0.1M
2023-03-20 149.50 155.00 146.08 150.00 0.5M
2023-03-17 151.00 150.00 146.80 151.00 0.0M
2023-03-16 151.00 151.00 146.80 151.00 0.1M
2023-03-15 151.00 156.00 145.00 151.00 0.1M
2023-03-14 153.00 156.00 146.00 151.00 0.0M
2023-03-13 153.00 153.00 150.30 153.00 0.1M
2023-03-10 153.00 152.99 148.50 153.00 0.0M
2023-03-09 155.00 160.00 150.00 155.00 0.0M
2023-03-08 155.00 155.00 151.80 155.00 0.1M
2023-03-07 155.00 155.00 151.60 155.00 0.0M
2023-03-06 155.00 155.00 151.60 155.00 0.1M
2023-03-03 155.00 155.00 151.60 155.00 0.0M
2023-03-02 157.00 162.00 150.20 155.00 0.1M
2023-03-01 161.00 164.00 152.00 157.00 0.1M
2023-02-28 161.00 161.00 156.00 161.00 0.0M
2023-02-27 161.00 161.84 158.55 161.00 0.0M
2023-02-24 161.00 161.85 158.52 161.00 0.0M
2023-02-23 161.00 166.00 158.51 161.00 0.0M
2023-02-22 161.00 166.00 158.51 161.00 0.0M
2023-02-21 161.00 161.85 158.26 161.00 0.0M
2023-02-20 161.00 166.00 158.00 161.00 0.0M
2023-02-17 161.00 162.00 157.88 161.00 0.0M
2023-02-16 161.00 166.00 157.85 161.00 0.0M
2023-02-15 161.00 161.88 157.56 161.00 0.0M
2023-02-14 161.00 166.00 157.50 161.00 0.1M
2023-02-13 161.00 162.00 157.40 161.00 0.0M
2023-02-10 159.00 164.00 156.90 160.00 0.1M
2023-02-09 159.00 164.00 155.36 160.00 0.0M
2023-02-08 159.00 158.95 155.10 159.00 0.0M
2023-02-07 159.00 158.70 155.00 159.00 0.1M
2023-02-06 159.00 159.00 155.25 159.00 0.0M
2023-02-03 160.00 164.00 154.50 159.00 0.2M
2023-02-02 160.00 161.10 160.50 160.00 0.0M
2023-02-01 162.00 167.00 157.00 161.00 0.0M
2023-01-31 163.00 167.00 158.00 162.00 0.0M
2023-01-30 163.00 162.90 159.10 163.00 0.0M
2023-01-27 164.00 168.00 159.00 163.00 0.0M
2023-01-26 164.00 163.90 163.75 164.00 0.0M
2023-01-25 164.00 169.00 159.50 164.00 0.0M
2023-01-24 164.00 169.00 161.04 164.00 0.0M
2023-01-23 164.00 169.00 161.04 164.00 0.0M
2023-01-20 164.00 164.38 160.80 164.00 0.0M
2023-01-19 164.00 164.50 160.56 164.00 0.0M
2023-01-18 164.00 164.50 159.00 164.00 0.0M
2023-01-17 164.00 166.80 160.39 164.00 0.0M
2023-01-16 164.00 164.00 160.36 164.00 0.0M
2023-01-13 164.00 165.00 160.20 164.00 0.0M
2023-01-12 164.00 167.00 160.10 164.00 0.0M
2023-01-11 164.00 169.00 160.00 164.00 0.0M
2023-01-10 164.00 163.00 159.60 164.00 0.0M
2023-01-09 164.00 163.60 159.10 164.00 0.0M
2023-01-06 164.00 164.60 160.00 164.00 0.0M
2023-01-05 164.00 169.00 160.00 164.00 0.0M
2023-01-04 164.00 165.00 161.50 164.00 0.0M
2023-01-03 164.00 169.00 164.00 164.00 0.0M