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
2024-12-31 177.50 175.00 175.00 177.50 0.0M
2024-12-30 177.50 177.50 175.00 177.50 0.0M
2024-12-27 177.50 175.55 175.55 177.50 0.0M
2024-12-24 178.50 179.90 175.00 177.50 0.0M
2024-12-23 177.50 175.00 175.00 177.50 0.0M
2024-12-20 177.50 175.50 175.00 177.50 0.1M
2024-12-19 177.50 177.40 176.00 177.50 0.0M
2024-12-18 178.50 177.45 176.00 177.50 0.0M
2024-12-17 177.50 177.80 175.05 177.50 0.0M
2024-12-16 177.50 178.50 176.00 177.50 0.0M
2024-12-13 177.50 178.00 175.05 177.50 0.0M
2024-12-12 177.50 178.25 176.00 177.50 0.0M
2024-12-11 177.50 178.35 176.00 177.50 0.3M
2024-12-10 177.50 179.05 176.00 177.50 0.0M
2024-12-09 177.50 179.05 175.00 177.50 0.0M
2024-12-06 178.50 180.74 176.00 177.50 0.0M
2024-12-05 178.50 180.81 176.40 178.50 0.0M
2024-12-04 178.50 180.81 177.50 178.50 0.1M
2024-12-03 178.50 180.81 175.00 178.50 0.0M
2024-12-02 178.50 180.81 178.64 178.50 0.1M
2024-11-29 178.50 180.81 176.40 178.50 0.1M
2024-11-28 179.50 182.47 179.68 179.50 0.0M
2024-11-27 179.50 182.50 179.68 179.50 0.0M
2024-11-26 179.50 184.00 179.50 184.00 0.0M
2024-11-25 179.50 182.88 179.60 179.50 0.2M
2024-11-22 179.50 179.50 179.50 179.50 0.0M
2024-11-21 179.50 182.88 179.60 179.50 0.0M
2024-11-20 179.50 184.00 179.60 184.00 0.0M
2024-11-19 179.50 179.60 179.60 179.50 0.1M
2024-11-18 179.50 183.00 179.60 179.50 0.1M
2024-11-15 179.50 182.92 175.00 179.50 0.0M
2024-11-14 179.00 182.92 179.08 179.50 0.1M
2024-11-13 179.00 182.70 175.50 179.00 0.0M
2024-11-12 178.00 182.80 175.80 179.00 0.0M
2024-11-11 175.00 181.00 173.00 175.00 0.0M
2024-11-08 175.00 177.10 177.10 176.50 0.0M
2024-11-07 175.00 179.86 177.00 176.50 0.0M
2024-11-06 175.00 179.86 177.00 176.50 0.0M
2024-11-05 175.00 179.16 176.90 176.50 0.0M
2024-11-04 175.00 179.16 176.90 176.50 0.0M
2024-11-01 175.00 180.00 173.00 176.50 0.0M
2024-10-31 175.00 179.90 177.69 176.50 0.0M
2024-10-30 170.50 176.00 166.00 173.00 0.1M
2024-10-29 171.00 173.00 170.50 170.50 0.2M
2024-10-28 171.00 173.00 171.96 171.00 0.1M
2024-10-25 171.00 174.20 171.96 171.00 0.1M
2024-10-24 171.50 175.00 171.80 171.00 0.2M
2024-10-23 171.50 172.00 171.70 171.50 0.2M
2024-10-22 171.50 175.00 172.00 171.50 0.1M
2024-10-21 171.50 175.00 171.65 173.00 0.0M
2024-10-18 171.50 173.95 171.44 171.50 0.1M
2024-10-17 171.50 173.95 171.22 171.50 0.0M
2024-10-16 171.50 173.95 170.80 171.50 0.0M
2024-10-15 171.50 170.78 170.75 171.50 0.0M
2024-10-14 171.50 173.95 170.38 171.50 0.0M
2024-10-11 171.50 175.00 170.38 171.00 0.0M
2024-10-10 171.50 174.16 170.00 171.50 0.1M
2024-10-09 171.50 173.60 168.00 171.50 0.2M
2024-10-08 171.50 169.10 168.00 171.50 0.0M
2024-10-07 171.50 172.00 168.00 171.50 0.3M
2024-10-04 173.00 169.80 168.00 171.50 0.0M
2024-10-03 175.00 178.00 168.00 173.00 0.0M
2024-10-02 176.50 174.00 170.00 175.00 0.1M
2024-10-01 178.50 182.00 173.00 176.50 0.0M
2024-09-30 180.00 175.00 174.00 178.50 0.0M
2024-09-27 180.00 177.60 175.20 180.00 0.0M
2024-09-26 180.00 185.00 177.60 180.00 0.0M
2024-09-25 180.00 177.78 175.00 180.00 0.0M
2024-09-24 180.50 185.00 177.78 180.00 0.0M
2024-09-23 180.50 178.50 176.00 180.50 0.3M
2024-09-20 180.50 178.50 176.00 180.50 0.0M
2024-09-19 180.50 178.00 176.29 177.00 0.0M
2024-09-18 180.50 176.29 176.28 180.50 0.0M
2024-09-17 180.00 179.00 176.25 180.50 0.0M
2024-09-16 180.50 182.30 176.09 180.00 0.0M
2024-09-13 180.50 179.40 176.09 180.50 0.0M
2024-09-12 180.50 179.78 176.09 180.50 0.1M
2024-09-11 181.00 181.00 176.09 180.50 0.1M
2024-09-10 182.00 182.60 177.00 181.00 0.0M
2024-09-09 183.00 182.90 176.00 182.00 0.0M
2024-09-06 183.00 183.80 178.00 183.00 0.0M
2024-09-05 183.00 178.20 178.20 183.00 0.0M
2024-09-04 183.00 183.88 178.20 183.00 0.0M
2024-09-03 183.50 188.00 179.00 183.50 0.1M
2024-09-02 183.50 186.56 182.29 183.50 0.1M
2024-08-30 183.50 186.56 182.24 183.50 0.1M
2024-08-29 183.50 183.10 182.00 183.50 0.1M
2024-08-28 183.50 186.95 183.01 183.50 0.0M
2024-08-27 183.50 187.00 183.01 183.50 0.0M
2024-08-23 183.50 183.01 181.25 183.50 0.2M
2024-08-22 183.50 187.55 181.25 183.50 0.3M
2024-08-21 183.50 187.55 187.40 183.50 0.0M
2024-08-20 183.00 182.86 182.66 183.50 0.0M
2024-08-19 183.50 187.55 182.36 183.50 0.0M
2024-08-16 183.50 187.55 182.14 183.50 0.0M
2024-08-15 183.50 187.55 179.00 183.50 0.0M
2024-08-14 183.00 188.00 181.10 183.50 0.0M
2024-08-13 183.00 185.00 181.00 183.50 0.1M
2024-08-12 183.00 184.50 181.00 183.50 0.0M
2024-08-09 183.00 184.85 181.00 183.50 0.0M
2024-08-08 183.00 185.00 180.00 183.50 0.0M
2024-08-07 183.00 185.10 181.00 184.00 0.0M
2024-08-06 183.00 185.50 180.25 184.00 0.1M
2024-08-05 183.00 185.60 182.60 185.00 0.0M
2024-08-02 185.00 187.00 182.00 185.00 0.0M
2024-08-01 182.50 188.00 183.05 185.00 0.0M
2024-07-31 182.50 185.40 182.00 182.00 0.0M
2024-07-30 182.50 185.37 182.00 184.50 0.0M
2024-07-29 182.50 185.50 182.10 184.50 0.0M
2024-07-26 182.50 187.00 174.00 184.50 0.0M
2024-07-25 182.50 185.83 178.09 182.50 0.0M
2024-07-24 182.50 185.86 181.70 182.50 0.0M
2024-07-23 182.50 185.91 181.62 182.50 0.0M
2024-07-22 182.50 185.92 181.60 182.50 0.1M
2024-07-19 182.50 184.00 181.60 182.50 0.0M
2024-07-18 180.00 187.00 180.23 182.50 0.1M
2024-07-17 180.00 187.00 181.50 180.00 0.0M
2024-07-16 180.00 184.50 181.40 180.00 0.0M
2024-07-15 180.00 184.50 175.00 180.00 0.0M
2024-07-12 176.50 183.00 175.00 180.00 0.1M
2024-07-11 176.50 179.65 176.00 176.50 0.0M
2024-07-10 176.50 180.00 174.40 176.50 0.0M
2024-07-09 176.50 179.00 173.55 176.50 0.1M
2024-07-08 176.50 178.30 173.55 176.50 0.0M
2024-07-05 176.50 176.43 173.35 176.50 0.0M
2024-07-04 176.50 176.80 173.00 176.50 0.1M
2024-07-03 177.00 176.99 173.35 176.50 0.0M
2024-07-02 177.00 177.42 177.42 177.00 0.0M
2024-07-01 178.50 181.00 174.00 177.00 0.0M
2024-06-28 180.50 183.00 175.00 178.50 0.1M
2024-06-27 181.50 182.00 178.00 182.00 0.0M
2024-06-26 184.50 187.00 180.00 181.50 0.0M
2024-06-25 184.50 188.00 181.00 184.50 0.0M
2024-06-24 184.50 184.30 181.00 184.50 0.2M
2024-06-21 184.50 186.00 181.70 184.50 0.0M
2024-06-20 184.50 185.80 183.17 184.50 0.0M
2024-06-19 184.50 186.00 183.17 184.50 0.0M
2024-06-18 184.50 186.00 183.17 184.50 0.0M
2024-06-17 184.50 186.02 183.17 184.50 0.0M
2024-06-14 184.50 186.18 182.55 184.50 0.0M
2024-06-13 184.50 188.00 181.00 184.50 0.0M
2024-06-12 184.50 182.40 181.00 184.50 0.0M
2024-06-11 184.50 186.32 182.49 184.50 0.0M
2024-06-10 182.00 186.85 178.40 184.50 0.0M
2024-06-07 182.00 188.00 181.89 184.50 0.0M
2024-06-06 183.50 186.92 183.80 183.50 0.0M
2024-06-05 183.50 186.50 183.60 183.50 0.0M
2024-06-04 181.50 187.00 183.00 183.50 0.0M
2024-06-03 181.00 185.40 182.75 181.50 0.0M
2024-05-31 181.00 185.00 181.95 181.00 0.0M
2024-05-30 181.00 184.00 178.00 181.00 0.0M
2024-05-29 181.00 185.00 181.68 181.00 0.0M
2024-05-28 179.00 184.00 172.00 181.00 0.0M
2024-05-24 179.00 182.00 181.90 179.00 0.0M
2024-05-23 179.00 181.90 177.59 179.00 0.0M
2024-05-22 179.00 181.94 179.75 179.00 0.0M
2024-05-21 179.00 181.94 179.00 179.00 0.0M
2024-05-20 179.00 179.50 179.19 179.00 0.0M
2024-05-17 179.00 181.94 178.80 179.00 0.0M
2024-05-16 176.50 182.00 175.00 179.00 0.0M
2024-05-15 176.50 182.00 177.10 178.50 0.0M
2024-05-14 175.50 182.00 176.10 178.50 0.2M
2024-05-13 175.50 181.93 179.50 178.50 0.0M
2024-05-10 175.00 182.00 175.00 178.50 0.2M
2024-05-09 172.00 180.00 174.80 174.00 0.0M
2024-05-08 170.50 181.00 171.00 172.00 0.1M
2024-05-07 165.00 175.00 169.00 169.50 0.0M
2024-05-03 165.00 170.00 160.00 170.00 0.1M
2024-05-02 163.00 170.00 166.25 165.00 0.0M
2024-05-01 163.00 169.00 165.40 163.00 0.0M
2024-04-30 159.00 165.00 155.00 163.00 0.0M
2024-04-29 158.50 163.00 160.00 160.00 0.0M
2024-04-26 156.00 162.28 158.19 158.50 0.0M
2024-04-25 156.00 160.00 158.00 156.00 0.0M
2024-04-24 156.00 160.00 156.88 156.00 0.0M
2024-04-23 151.00 160.00 142.00 156.00 0.0M
2024-04-22 151.00 155.00 151.24 151.00 0.1M
2024-04-19 150.00 155.00 145.00 150.00 0.0M
2024-04-18 150.00 153.80 149.86 150.00 0.0M
2024-04-17 150.00 153.80 149.20 150.00 0.0M
2024-04-16 150.00 155.00 148.29 150.00 0.0M
2024-04-15 150.50 154.00 146.00 150.50 0.0M
2024-04-12 150.50 154.00 154.00 150.50 0.0M
2024-04-11 150.50 155.00 146.00 150.50 0.1M
2024-04-10 150.50 152.21 146.09 150.50 0.0M
2024-04-09 150.50 147.50 146.00 150.50 0.0M
2024-04-08 151.50 155.00 146.00 150.50 0.1M
2024-04-05 152.50 151.16 147.00 152.00 0.1M
2024-04-04 153.00 158.00 148.00 152.50 0.0M
2024-04-03 155.00 158.00 148.00 153.00 0.0M
2024-04-02 155.00 154.50 150.00 155.00 0.0M
2024-03-28 155.00 160.00 150.00 155.00 0.1M
2024-03-27 157.50 157.50 150.12 155.00 0.1M
2024-03-26 160.50 158.50 152.50 157.50 0.0M
2024-03-25 161.00 158.00 157.00 160.50 0.0M
2024-03-22 163.50 159.62 157.00 161.00 0.1M
2024-03-21 163.50 170.00 157.05 163.50 0.0M
2024-03-20 163.50 160.51 157.13 163.50 0.0M
2024-03-19 163.50 161.60 155.00 163.50 0.0M
2024-03-18 163.50 162.00 158.00 164.00 0.0M
2024-03-15 163.50 162.50 158.00 164.00 0.0M
2024-03-14 164.50 171.00 158.66 164.00 0.0M
2024-03-13 164.50 163.00 158.00 164.50 0.0M
2024-03-12 164.50 164.00 158.00 164.50 0.1M
2024-03-11 164.50 165.85 158.65 164.50 0.0M
2024-03-08 164.50 160.50 160.50 164.50 0.0M
2024-03-07 164.50 166.00 158.00 164.50 0.0M
2024-03-06 164.50 166.30 160.50 164.50 0.0M
2024-03-05 164.50 166.40 160.00 164.50 0.0M
2024-03-04 164.50 166.78 160.47 164.50 0.0M
2024-03-01 164.50 171.00 160.60 164.50 0.0M
2024-02-29 164.50 174.50 160.00 164.50 0.0M
2024-02-28 164.50 167.10 160.34 164.50 0.0M
2024-02-27 164.50 168.28 162.63 164.50 0.0M
2024-02-26 163.50 170.00 161.55 164.00 0.0M
2024-02-23 163.50 170.00 157.00 170.00 0.0M
2024-02-22 163.50 168.40 161.80 163.50 0.1M
2024-02-21 163.50 161.80 161.80 163.50 0.0M
2024-02-20 163.50 168.40 157.00 163.00 0.0M
2024-02-19 163.50 168.57 161.80 163.50 0.0M
2024-02-16 163.50 168.05 161.55 163.50 0.1M
2024-02-15 163.50 168.50 161.55 163.50 0.1M
2024-02-14 163.50 169.87 165.00 163.50 0.1M
2024-02-13 163.50 166.56 166.50 163.50 0.0M
2024-02-12 163.50 170.07 166.10 163.50 0.0M
2024-02-09 159.50 170.00 163.50 163.50 0.1M
2024-02-08 158.25 164.00 154.00 159.50 0.0M
2024-02-07 158.25 163.50 161.33 158.25 0.0M
2024-02-06 158.25 162.50 158.00 158.25 0.0M
2024-02-05 157.25 162.50 159.62 158.25 0.0M
2024-02-02 157.25 161.90 159.62 157.00 0.0M
2024-02-01 156.75 161.50 157.00 157.00 0.0M
2024-01-31 155.25 161.50 158.55 156.75 0.0M
2024-01-30 155.75 161.50 158.26 155.75 0.0M
2024-01-29 155.75 161.50 158.05 159.00 0.1M
2024-01-26 155.25 160.93 156.44 155.75 0.0M
2024-01-25 155.75 161.50 156.31 155.75 0.1M
2024-01-24 155.75 161.27 155.98 155.75 0.0M
2024-01-23 155.25 161.20 155.25 155.75 0.0M
2024-01-22 154.50 163.00 156.00 155.25 0.1M
2024-01-19 154.50 159.96 157.35 154.50 0.0M
2024-01-18 154.50 159.96 148.00 154.50 0.0M
2024-01-17 154.50 160.87 157.00 154.50 0.0M
2024-01-16 154.50 159.96 157.00 154.50 0.0M
2024-01-15 153.00 160.00 154.60 154.50 0.0M
2024-01-12 150.50 158.00 154.50 156.00 0.1M
2024-01-11 150.50 158.00 145.00 150.50 0.0M
2024-01-10 150.50 155.45 151.00 150.50 0.0M
2024-01-09 150.50 156.00 154.00 150.50 0.0M
2024-01-08 148.00 154.90 151.00 150.50 0.0M
2024-01-05 148.00 150.50 150.00 148.00 0.0M
2024-01-04 148.00 154.00 148.00 148.00 0.0M
2024-01-03 148.00 153.00 150.30 148.00 0.1M
2024-01-02 148.00 153.88 150.10 148.00 0.0M