RM Plc

RM
🏛️ 英国 →
96.00
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 56.20 57.60 56.20 57.60 0.0M
2022-12-29 52.20 57.00 52.20 57.60 0.1M
2022-12-28 53.60 58.80 52.20 54.00 0.1M
2022-12-23 51.29 51.50 51.29 51.00 0.0M
2022-12-22 50.00 52.00 50.00 50.50 0.0M
2022-12-21 48.85 51.80 48.85 50.80 0.2M
2022-12-20 48.94 49.00 47.60 48.50 0.1M
2022-12-19 46.85 49.40 46.85 48.20 0.1M
2022-12-16 47.61 49.00 46.50 48.25 0.1M
2022-12-15 44.70 47.90 42.00 47.00 0.1M
2022-12-14 42.10 45.40 41.00 43.20 5.1M
2022-12-13 44.00 47.90 41.10 42.30 0.1M
2022-12-12 46.67 49.90 43.20 44.50 0.1M
2022-12-09 49.70 49.70 46.00 47.50 0.1M
2022-12-08 47.00 49.70 47.00 47.80 0.0M
2022-12-07 50.80 51.00 47.00 49.00 0.0M
2022-12-06 50.20 50.20 47.40 49.80 0.0M
2022-12-05 52.00 52.00 47.50 49.00 0.2M
2022-12-02 47.00 51.80 44.10 50.00 0.4M
2022-12-01 45.90 45.90 43.10 45.80 0.1M
2022-11-30 45.20 46.00 44.30 46.00 0.0M
2022-11-29 45.11 46.00 43.10 44.60 0.3M
2022-11-28 44.00 47.70 43.23 45.00 0.2M
2022-11-25 40.10 41.90 40.00 41.00 0.0M
2022-11-24 37.40 41.90 37.40 39.50 0.4M
2022-11-23 37.80 37.80 36.10 37.65 0.0M
2022-11-22 38.00 38.00 35.10 36.50 0.0M
2022-11-21 38.00 39.00 37.10 37.75 0.0M
2022-11-18 38.00 39.00 36.50 37.70 0.0M
2022-11-17 37.10 39.00 37.10 38.35 0.1M
2022-11-16 38.13 38.40 37.10 37.65 0.0M
2022-11-15 38.24 38.90 37.00 38.00 0.0M
2022-11-14 38.90 39.00 36.40 37.70 0.0M
2022-11-11 37.80 39.00 37.00 38.00 0.0M
2022-11-10 37.18 39.00 34.00 36.50 0.0M
2022-11-09 36.24 38.00 35.10 36.50 0.0M
2022-11-08 38.00 38.00 34.20 37.00 0.1M
2022-11-07 39.00 39.00 37.20 37.95 0.4M
2022-11-04 34.00 39.00 31.60 39.00 1.2M
2022-11-03 28.00 35.00 27.90 32.00 0.4M
2022-11-02 26.90 27.00 26.10 27.05 1.8M
2022-11-01 26.80 27.00 25.87 26.30 0.0M
2022-10-31 24.80 27.00 23.90 26.50 0.2M
2022-10-28 24.00 24.90 22.40 23.80 0.6M
2022-10-27 23.82 23.82 22.71 23.60 0.1M
2022-10-26 23.84 25.00 22.00 23.50 0.0M
2022-10-25 25.00 25.00 22.00 22.00 0.0M
2022-10-24 23.50 24.80 21.00 21.00 0.8M
2022-10-21 21.90 23.88 21.90 23.00 0.0M
2022-10-20 24.32 24.90 23.30 24.30 1.2M
2022-10-19 24.00 25.00 23.10 24.30 0.2M
2022-10-18 21.90 24.40 20.80 24.00 0.4M
2022-10-17 20.00 21.00 18.33 20.60 0.7M
2022-10-14 27.50 29.90 27.00 27.20 1.2M
2022-10-13 27.50 29.90 27.10 28.00 0.2M
2022-10-12 30.90 30.90 27.00 27.45 0.1M
2022-10-11 30.90 30.90 29.20 29.10 0.0M
2022-10-10 28.50 29.90 28.50 28.40 0.0M
2022-10-07 30.30 30.90 29.20 29.35 0.0M
2022-10-06 29.50 30.01 28.60 30.10 0.1M
2022-10-05 29.20 30.10 28.59 28.35 0.0M
2022-10-04 27.70 30.40 27.70 29.85 1.0M
2022-10-03 26.12 28.90 26.12 27.00 0.0M
2022-09-30 28.30 28.30 25.50 27.00 0.0M
2022-09-29 27.40 28.90 25.00 27.95 2.0M
2022-09-28 28.48 29.40 26.00 26.00 0.1M
2022-09-27 29.89 32.00 28.00 29.00 0.1M
2022-09-26 29.91 30.00 29.00 29.00 0.0M
2022-09-23 32.90 32.90 29.00 29.00 1.3M
2022-09-22 31.31 31.31 30.60 30.60 0.0M
2022-09-21 32.60 32.60 30.70 31.00 0.1M
2022-09-20 31.77 33.00 30.50 32.60 0.0M
2022-09-16 32.90 32.90 30.00 30.90 1.4M
2022-09-15 31.00 32.90 31.00 32.00 0.1M
2022-09-14 32.19 32.90 30.65 31.00 0.5M
2022-09-13 31.50 33.00 31.50 32.40 0.1M
2022-09-12 30.30 32.00 28.10 31.00 0.1M
2022-09-09 31.00 31.00 29.10 30.40 0.2M
2022-09-08 28.00 32.00 26.30 31.00 4.7M
2022-09-07 45.90 45.90 26.00 26.55 12.0M
2022-09-06 46.49 46.60 46.05 46.75 0.0M
2022-09-05 49.20 49.20 45.00 45.65 0.0M
2022-09-02 46.00 47.88 45.10 45.10 0.1M
2022-09-01 46.50 47.95 46.50 46.50 0.0M
2022-08-31 46.10 50.20 46.00 48.25 0.0M
2022-08-30 51.26 51.26 46.00 46.50 0.4M
2022-08-26 51.00 52.80 51.00 52.00 0.4M
2022-08-25 53.25 57.20 51.00 51.40 7.6M
2022-08-24 56.74 57.80 52.00 52.00 0.4M
2022-08-23 74.40 74.40 53.00 53.00 0.6M
2022-08-22 100.60 104.00 99.00 99.00 0.1M
2022-08-19 97.60 100.80 97.40 97.40 0.0M
2022-08-18 97.00 97.00 97.00 97.00 0.0M
2022-08-17 100.60 104.00 99.46 104.00 0.0M
2022-08-16 99.46 104.00 99.46 100.00 0.0M
2022-08-15 103.50 104.00 99.16 104.00 0.0M
2022-08-12 100.20 104.00 100.20 104.00 0.0M
2022-08-11 99.08 103.00 97.40 103.00 0.5M
2022-08-10 99.13 102.00 97.40 100.00 0.3M
2022-08-09 101.37 102.00 97.40 102.00 0.0M
2022-08-08 101.45 101.45 98.20 98.20 0.0M
2022-08-05 101.48 101.48 99.90 100.00 0.6M
2022-08-04 100.00 100.25 100.00 100.00 0.0M
2022-08-03 99.80 102.00 99.60 102.00 0.3M
2022-08-02 103.50 103.50 100.00 100.00 0.0M
2022-08-01 102.50 102.50 100.00 102.00 0.0M
2022-07-29 102.83 102.98 100.00 100.00 0.0M
2022-07-28 102.59 102.59 98.00 98.00 0.0M
2022-07-27 100.00 102.00 99.31 100.00 0.1M
2022-07-26 100.00 103.50 100.00 100.00 0.0M
2022-07-25 98.66 100.00 97.00 100.00 0.0M
2022-07-22 95.60 98.00 94.20 98.00 0.0M
2022-07-21 95.00 95.80 92.00 93.80 0.0M
2022-07-20 95.00 96.80 90.00 92.40 0.2M
2022-07-19 102.38 103.00 95.00 96.00 0.1M
2022-07-18 103.00 105.00 102.00 102.00 0.0M
2022-07-15 104.85 105.00 103.00 103.00 0.0M
2022-07-14 105.58 105.58 104.00 104.00 0.0M
2022-07-13 104.00 105.00 104.00 105.00 0.0M
2022-07-12 105.70 106.00 104.00 106.00 0.0M
2022-07-11 106.25 109.00 105.50 105.50 0.0M
2022-07-08 109.50 109.50 107.00 107.00 0.0M
2022-07-07 108.69 110.00 108.69 109.00 0.0M
2022-07-06 109.00 111.00 109.00 111.00 0.0M
2022-07-05 110.00 115.00 109.00 111.00 0.6M
2022-07-04 110.50 110.50 110.00 110.00 0.0M
2022-07-01 110.50 117.00 110.00 110.00 0.0M
2022-06-30 110.00 112.00 110.00 112.00 0.0M
2022-06-29 110.50 114.00 110.50 114.00 0.0M
2022-06-28 110.50 114.00 110.00 110.50 0.0M
2022-06-27 110.50 116.00 110.00 112.00 0.0M
2022-06-24 110.60 114.00 110.50 114.00 0.0M
2022-06-23 111.00 117.00 110.50 113.50 0.0M
2022-06-22 110.50 115.00 110.00 112.00 0.0M
2022-06-21 111.76 115.00 111.76 112.00 0.0M
2022-06-20 107.88 112.60 107.00 109.00 0.4M
2022-06-17 107.50 109.00 105.00 109.00 7.4M
2022-06-16 105.79 106.25 105.00 106.00 0.7M
2022-06-15 107.00 109.00 105.50 107.00 0.0M
2022-06-14 114.50 114.50 107.90 108.00 0.0M
2022-06-13 109.70 109.74 105.00 107.00 0.1M
2022-06-10 109.70 110.00 108.50 110.00 0.1M
2022-06-09 107.83 110.90 107.50 108.50 0.0M
2022-06-08 121.00 121.00 100.00 109.00 0.7M
2022-06-07 135.65 135.65 120.00 120.00 0.0M
2022-06-06 137.10 137.10 135.00 135.00 0.0M
2022-06-01 142.00 142.00 135.65 138.00 0.0M
2022-05-31 140.50 140.50 134.50 135.50 0.0M
2022-05-30 141.40 144.68 140.00 140.00 0.0M
2022-05-27 143.24 143.24 142.00 144.00 0.0M
2022-05-26 149.50 149.50 145.00 146.00 0.0M
2022-05-25 145.94 146.00 145.50 146.00 0.0M
2022-05-24 146.00 150.00 146.00 150.00 0.0M
2022-05-23 148.20 149.00 145.50 149.00 0.0M
2022-05-20 144.94 146.00 144.94 145.00 0.0M
2022-05-19 140.00 149.00 140.00 149.00 0.0M
2022-05-18 140.61 143.00 132.50 143.00 0.0M
2022-05-17 130.00 142.00 130.00 135.00 0.0M
2022-05-16 127.50 129.75 127.50 129.75 1.1M
2022-05-13 127.50 127.50 125.00 125.00 0.5M
2022-05-12 127.42 129.00 125.00 129.00 0.0M
2022-05-11 127.42 127.50 127.42 127.50 0.0M
2022-05-10 132.70 132.70 126.94 128.50 0.0M
2022-05-09 127.96 130.50 127.96 130.00 0.1M
2022-05-06 130.42 131.00 129.41 131.00 0.0M
2022-05-05 130.34 130.35 130.34 132.50 0.0M
2022-05-04 130.25 132.50 129.38 129.50 0.0M
2022-05-03 134.70 134.70 130.26 132.50 0.0M
2022-04-29 132.70 137.00 132.70 137.00 0.0M
2022-04-28 128.00 131.00 128.00 131.00 0.0M
2022-04-27 129.50 131.00 128.50 131.00 0.0M
2022-04-26 134.70 134.70 130.00 132.50 0.8M
2022-04-25 131.50 131.50 130.08 131.50 0.0M
2022-04-22 134.00 136.50 130.50 132.00 0.3M
2022-04-21 134.54 134.54 127.50 127.50 0.3M
2022-04-20 135.00 136.70 130.00 130.00 0.1M
2022-04-19 132.60 137.50 132.60 134.00 0.0M
2022-04-14 136.77 136.77 130.00 130.00 0.0M
2022-04-13 136.77 138.00 136.77 138.00 0.0M
2022-04-12 136.65 136.65 136.65 135.50 0.0M
2022-04-11 137.50 137.50 131.72 136.50 0.1M
2022-04-08 133.90 137.50 132.25 133.00 0.0M
2022-04-07 149.50 149.50 127.16 135.00 0.1M
2022-04-06 147.00 148.00 141.49 145.00 0.5M
2022-04-05 145.57 149.90 142.00 144.25 0.0M
2022-04-04 150.00 150.00 150.00 150.00 0.0M
2022-04-01 145.00 150.00 145.00 149.00 0.0M
2022-03-31 149.50 149.50 145.00 150.00 0.0M
2022-03-30 143.10 145.00 142.00 149.00 0.0M
2022-03-29 143.96 143.96 143.96 148.50 0.0M
2022-03-28 150.00 150.00 143.00 148.50 0.0M
2022-03-25 144.15 144.15 144.15 148.75 0.0M
2022-03-24 142.50 142.50 142.50 142.50 0.0M
2022-03-23 142.77 146.73 142.00 142.00 0.0M
2022-03-22 146.00 154.00 146.00 148.75 0.0M
2022-03-21 154.50 154.50 143.22 148.50 0.0M
2022-03-18 143.10 154.50 143.10 150.00 0.0M
2022-03-17 145.16 147.00 142.00 147.00 0.6M
2022-03-16 155.00 155.00 143.00 145.50 0.6M
2022-03-15 159.50 159.50 149.00 155.00 0.1M
2022-03-14 158.00 158.00 152.50 156.75 0.0M
2022-03-11 158.00 158.00 155.00 156.75 0.0M
2022-03-10 157.00 157.00 157.00 157.00 0.0M
2022-03-09 155.50 160.00 155.50 160.00 0.0M
2022-03-08 155.00 155.00 155.00 158.50 0.0M
2022-03-07 152.00 152.00 152.00 152.00 0.0M
2022-03-04 154.40 156.00 149.50 152.00 0.1M
2022-03-03 157.00 157.00 157.00 157.00 0.0M
2022-03-02 160.00 162.00 157.00 162.00 0.3M
2022-03-01 157.00 157.00 157.00 157.00 0.0M
2022-02-28 160.00 160.00 160.00 160.00 0.0M
2022-02-25 153.95 160.00 153.95 160.00 0.0M
2022-02-24 160.00 160.00 152.00 156.00 0.0M
2022-02-23 155.50 155.50 155.50 156.00 0.0M
2022-02-22 159.47 159.50 156.50 157.50 0.1M
2022-02-21 156.00 156.20 156.00 158.00 0.1M
2022-02-18 159.50 159.50 152.00 156.00 0.0M
2022-02-17 159.15 159.15 159.15 156.00 0.0M
2022-02-16 153.13 160.00 153.13 160.00 0.1M
2022-02-15 158.82 164.80 155.50 160.00 0.2M
2022-02-14 171.05 171.05 158.88 161.50 0.0M
2022-02-11 171.50 177.00 171.05 177.00 0.0M
2022-02-10 171.05 180.00 171.05 180.00 0.1M
2022-02-09 177.00 178.00 173.50 174.00 0.0M
2022-02-08 181.65 181.65 176.40 176.00 0.0M
2022-02-07 181.68 185.00 176.00 176.00 0.0M
2022-02-04 182.44 182.44 182.44 185.50 0.0M
2022-02-03 181.68 186.61 181.00 188.00 0.0M
2022-02-02 182.15 188.00 181.00 181.00 0.0M
2022-02-01 184.38 184.38 181.00 181.00 0.0M
2022-01-31 185.50 190.90 181.00 186.25 0.0M
2022-01-28 186.95 192.00 186.00 186.00 0.0M
2022-01-27 187.00 187.00 187.00 192.00 0.0M
2022-01-26 192.00 192.00 192.00 192.00 0.0M
2022-01-25 190.00 190.00 190.00 192.00 0.0M
2022-01-24 190.50 191.00 188.00 194.00 0.1M
2022-01-21 190.50 191.00 190.00 191.50 0.0M
2022-01-20 195.35 195.35 195.00 195.00 0.0M
2022-01-19 196.05 197.08 188.50 188.50 0.1M
2022-01-18 190.00 196.05 190.00 190.00 0.0M
2022-01-17 194.00 199.50 194.00 194.00 0.0M
2022-01-14 194.39 194.39 194.00 194.00 0.0M
2022-01-13 199.50 199.50 199.50 194.00 0.0M
2022-01-12 190.03 200.00 190.03 200.00 0.0M
2022-01-11 197.00 199.50 190.00 190.25 0.1M
2022-01-10 192.00 200.00 185.00 185.00 0.0M
2022-01-07 193.75 193.75 193.75 199.00 0.0M
2022-01-06 195.13 202.00 191.98 198.50 0.0M
2022-01-05 202.00 206.00 191.00 206.00 0.0M
2022-01-04 193.75 193.75 193.75 199.00 0.0M