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
2024-12-31 105.00 105.00 103.00 105.00 0.0M
2024-12-30 103.50 103.50 103.50 103.50 0.0M
2024-12-27 103.50 103.50 103.50 103.50 0.0M
2024-12-24 104.50 104.50 104.50 104.50 0.0M
2024-12-23 104.50 104.50 104.50 104.50 0.0M
2024-12-20 107.00 107.00 102.00 103.00 0.1M
2024-12-19 102.00 109.00 101.00 109.00 0.2M
2024-12-18 97.00 101.00 97.00 101.00 0.0M
2024-12-17 98.50 98.50 98.50 98.50 0.0M
2024-12-16 96.50 97.00 96.00 99.00 0.0M
2024-12-13 99.00 99.00 99.00 99.00 0.0M
2024-12-12 100.00 100.00 95.50 98.75 0.1M
2024-12-11 89.00 100.00 89.00 98.00 0.3M
2024-12-10 85.50 89.00 85.50 89.00 0.0M
2024-12-09 88.00 90.00 86.00 86.00 0.1M
2024-12-06 81.00 88.00 81.00 87.00 0.2M
2024-12-05 79.00 79.00 79.00 79.00 0.0M
2024-12-04 77.50 81.00 77.50 79.00 0.1M
2024-12-03 81.00 81.00 79.00 77.75 0.0M
2024-12-02 79.00 79.00 79.00 79.00 0.0M
2024-11-29 77.00 77.00 77.00 78.25 0.0M
2024-11-28 75.50 80.00 75.50 80.00 0.0M
2024-11-27 80.00 80.00 80.00 80.00 0.0M
2024-11-26 80.00 80.00 80.00 77.00 0.0M
2024-11-25 80.00 80.00 80.00 80.00 0.0M
2024-11-22 74.00 80.50 73.00 76.25 0.1M
2024-11-21 74.50 74.50 74.00 77.25 0.0M
2024-11-20 77.00 77.00 77.00 77.00 0.0M
2024-11-19 75.50 75.50 73.50 73.50 0.1M
2024-11-18 79.25 79.25 79.25 79.25 0.0M
2024-11-15 75.50 75.50 75.50 79.00 0.2M
2024-11-14 77.50 77.50 75.50 76.00 0.0M
2024-11-13 76.50 76.50 76.50 76.50 0.0M
2024-11-12 75.50 75.50 75.50 76.25 0.0M
2024-11-11 75.50 75.50 75.50 79.00 0.0M
2024-11-08 78.00 78.00 76.00 76.50 0.0M
2024-11-07 77.75 77.75 77.75 77.75 0.0M
2024-11-06 79.25 79.25 79.25 79.25 0.0M
2024-11-05 79.25 79.25 79.25 79.25 0.0M
2024-11-04 79.25 79.25 79.25 79.25 0.0M
2024-11-01 79.25 79.25 79.25 79.25 0.0M
2024-10-31 79.25 79.25 79.25 79.25 0.0M
2024-10-30 79.25 79.25 79.25 79.25 0.0M
2024-10-29 77.00 77.00 77.00 79.25 0.0M
2024-10-28 77.00 77.00 77.00 79.25 0.0M
2024-10-25 80.00 80.00 80.00 80.00 0.0M
2024-10-24 79.75 79.75 79.75 79.75 0.0M
2024-10-23 77.00 82.50 77.00 79.75 0.0M
2024-10-22 80.75 80.75 80.75 80.75 0.0M
2024-10-21 83.50 83.50 83.50 80.25 0.0M
2024-10-18 80.25 80.25 80.25 80.25 0.0M
2024-10-17 81.00 81.00 81.00 81.00 0.0M
2024-10-16 81.00 81.00 81.00 81.00 0.0M
2024-10-15 84.00 84.00 84.00 84.00 0.0M
2024-10-14 81.00 81.00 81.00 81.00 0.0M
2024-10-11 77.75 77.75 77.75 77.75 0.0M
2024-10-10 81.00 81.00 81.00 81.00 0.0M
2024-10-09 77.00 80.00 77.00 79.00 0.0M
2024-10-08 80.50 80.50 80.50 80.50 0.0M
2024-10-07 80.75 80.75 80.75 80.75 0.0M
2024-10-04 78.50 79.00 78.50 79.00 0.0M
2024-10-03 79.00 79.00 79.00 79.00 0.0M
2024-10-02 78.50 78.50 78.50 78.50 0.0M
2024-10-01 78.50 78.50 78.50 81.00 0.0M
2024-09-30 80.50 80.50 80.50 80.50 0.0M
2024-09-27 80.75 80.75 80.75 80.75 0.0M
2024-09-26 84.00 84.00 84.00 81.25 0.0M
2024-09-25 80.75 80.75 80.75 80.75 0.0M
2024-09-24 77.00 77.00 77.00 78.50 0.0M
2024-09-23 80.75 80.75 80.75 80.75 0.0M
2024-09-20 79.00 79.50 79.00 79.50 0.0M
2024-09-19 80.50 80.50 80.50 80.50 0.0M
2024-09-18 80.50 80.50 80.50 80.50 0.0M
2024-09-17 80.00 80.00 80.00 80.00 0.0M
2024-09-16 79.00 79.00 77.50 78.25 0.0M
2024-09-13 78.00 78.00 78.00 78.00 0.0M
2024-09-12 78.25 78.25 78.25 78.25 0.0M
2024-09-11 80.00 80.50 80.00 80.00 0.0M
2024-09-10 84.00 84.00 84.00 80.50 0.0M
2024-09-09 78.00 80.50 78.00 80.50 0.1M
2024-09-06 79.50 79.50 79.50 79.75 0.0M
2024-09-05 77.00 77.00 77.00 77.00 0.0M
2024-09-04 80.75 80.75 80.75 80.75 0.0M
2024-09-03 80.75 80.75 80.75 80.75 0.0M
2024-09-02 78.00 78.00 78.00 82.00 0.0M
2024-08-30 83.00 83.00 83.00 82.00 0.1M
2024-08-29 80.75 80.75 80.75 80.75 0.0M
2024-08-28 80.75 80.75 80.75 80.75 0.0M
2024-08-27 81.00 81.00 81.00 81.25 0.0M
2024-08-23 80.50 80.50 80.50 81.75 0.0M
2024-08-22 79.00 80.50 79.00 80.75 0.1M
2024-08-21 79.50 79.50 79.50 80.50 0.1M
2024-08-20 78.00 78.00 78.00 79.25 0.0M
2024-08-19 80.75 80.75 80.75 80.75 0.0M
2024-08-16 80.75 80.75 80.75 80.75 0.0M
2024-08-15 79.50 79.50 79.50 79.50 0.0M
2024-08-14 80.00 80.00 80.00 82.00 0.1M
2024-08-13 80.50 80.50 80.50 80.50 0.0M
2024-08-12 80.00 80.00 80.00 80.00 0.2M
2024-08-09 83.25 83.25 83.25 83.25 0.0M
2024-08-08 80.50 81.00 80.50 81.50 0.0M
2024-08-07 83.00 83.00 83.00 83.00 0.0M
2024-08-06 81.25 81.25 81.25 81.25 0.1M
2024-08-05 80.50 80.50 80.50 80.50 0.0M
2024-08-02 83.00 86.00 83.00 84.75 0.0M
2024-08-01 82.00 82.00 82.00 83.50 0.0M
2024-07-31 83.00 83.00 81.50 83.00 0.1M
2024-07-30 83.75 83.75 83.75 83.75 0.0M
2024-07-29 85.50 85.50 85.50 83.75 0.0M
2024-07-26 80.50 80.50 80.50 80.50 0.0M
2024-07-25 83.25 83.25 83.25 83.25 0.0M
2024-07-24 83.25 83.25 83.25 83.25 0.1M
2024-07-23 84.08 86.00 82.26 83.25 0.0M
2024-07-22 84.00 84.24 79.00 83.25 0.0M
2024-07-19 80.00 80.50 80.00 79.50 0.2M
2024-07-18 83.44 83.44 79.60 77.75 0.0M
2024-07-17 76.10 80.04 72.50 81.00 0.1M
2024-07-16 79.58 82.94 71.50 74.75 0.2M
2024-07-15 84.00 85.95 81.55 83.75 0.1M
2024-07-12 82.50 86.50 82.50 83.75 0.0M
2024-07-11 83.75 84.75 83.75 84.75 0.0M
2024-07-10 82.54 86.50 82.54 84.75 0.0M
2024-07-09 82.65 84.52 82.05 84.75 0.0M
2024-07-08 78.50 86.50 78.50 84.50 0.0M
2024-07-05 82.36 87.00 82.36 82.50 0.0M
2024-07-04 86.50 86.50 78.98 82.50 0.0M
2024-07-03 82.88 86.50 82.88 83.00 0.0M
2024-07-02 86.43 86.43 86.43 83.00 0.0M
2024-07-01 83.40 83.40 80.00 81.50 0.0M
2024-06-28 80.56 83.40 80.56 83.50 0.0M
2024-06-27 90.00 90.00 82.50 84.00 0.0M
2024-06-26 84.54 89.50 82.80 86.00 0.1M
2024-06-25 85.50 85.50 85.50 84.00 0.0M
2024-06-24 83.50 84.00 84.00 84.00 0.0M
2024-06-21 83.25 85.50 83.00 84.00 0.0M
2024-06-20 80.00 82.50 80.00 84.25 0.0M
2024-06-19 83.57 85.50 83.57 82.50 0.0M
2024-06-18 87.00 87.00 74.32 82.00 0.1M
2024-06-17 81.90 86.44 72.00 83.00 0.1M
2024-06-14 86.80 86.80 84.00 86.50 0.0M
2024-06-13 89.50 89.50 86.00 88.00 0.0M
2024-06-12 90.00 90.00 84.00 87.25 0.0M
2024-06-11 82.85 89.50 82.50 86.00 0.0M
2024-06-10 83.20 84.32 82.50 86.00 0.0M
2024-06-07 84.32 85.00 82.00 82.00 0.1M
2024-06-06 86.02 91.00 83.50 86.00 0.0M
2024-06-05 94.50 94.50 86.76 89.75 0.1M
2024-06-04 89.00 93.50 89.00 92.50 0.0M
2024-06-03 95.89 98.94 90.00 92.00 0.1M
2024-05-31 97.79 97.79 95.00 96.00 0.0M
2024-05-30 101.00 101.00 93.33 96.25 0.0M
2024-05-29 100.00 102.00 96.00 99.00 0.0M
2024-05-28 97.00 104.00 97.00 99.25 0.0M
2024-05-24 99.19 104.00 97.50 100.75 0.0M
2024-05-23 104.75 106.00 100.00 101.25 0.0M
2024-05-22 105.00 105.85 100.00 103.50 0.1M
2024-05-21 94.47 104.96 93.50 100.00 0.1M
2024-05-20 87.49 101.68 84.00 97.50 0.3M
2024-05-17 82.50 82.57 82.50 86.00 0.0M
2024-05-16 85.00 85.50 82.50 85.50 0.0M
2024-05-15 91.50 91.50 84.00 86.25 0.0M
2024-05-14 89.00 90.71 84.50 87.00 1.2M
2024-05-13 80.27 87.00 77.50 86.25 0.1M
2024-05-10 82.50 85.50 75.00 79.50 0.1M
2024-05-09 85.18 85.18 82.25 82.75 0.2M
2024-05-08 87.00 87.00 81.00 81.00 0.1M
2024-05-07 87.00 87.00 81.50 84.25 0.0M
2024-05-03 72.50 87.00 72.50 84.25 0.3M
2024-05-02 76.75 77.50 72.00 75.00 0.0M
2024-05-01 71.00 75.10 71.00 72.00 0.0M
2024-04-30 77.00 77.00 71.23 72.25 0.3M
2024-04-29 74.36 77.00 71.50 74.25 0.0M
2024-04-26 76.00 77.00 71.50 73.75 0.1M
2024-04-25 69.95 73.97 69.95 73.25 0.0M
2024-04-24 69.95 74.00 69.95 71.00 0.0M
2024-04-23 69.81 73.34 69.40 71.25 0.0M
2024-04-22 70.00 73.95 69.50 71.50 0.0M
2024-04-19 67.91 69.61 67.91 68.75 0.0M
2024-04-18 69.00 69.32 69.00 68.75 0.0M
2024-04-17 67.50 68.48 65.50 67.25 0.0M
2024-04-16 65.51 70.95 65.50 67.50 0.1M
2024-04-15 70.00 71.50 68.00 71.50 0.0M
2024-04-12 66.49 68.50 66.16 66.75 0.0M
2024-04-11 69.55 69.55 66.49 67.25 0.0M
2024-04-10 65.92 67.70 65.30 67.75 0.1M
2024-04-09 60.50 71.70 58.30 65.00 0.2M
2024-04-08 61.00 61.00 57.50 58.00 0.0M
2024-04-05 60.00 60.50 56.90 58.25 0.0M
2024-04-04 51.00 60.46 51.00 57.50 0.1M
2024-04-03 55.95 56.50 52.14 53.75 0.1M
2024-04-02 51.06 55.95 51.06 53.75 0.0M
2024-03-28 51.87 57.50 51.87 54.90 0.8M
2024-03-27 54.77 56.80 51.87 53.90 0.0M
2024-03-26 51.00 54.00 51.00 53.50 0.2M
2024-03-25 54.77 54.77 52.70 53.90 0.0M
2024-03-22 54.77 54.77 54.77 53.90 0.0M
2024-03-21 51.50 53.90 53.90 53.90 0.0M
2024-03-20 51.50 55.29 51.50 53.90 0.0M
2024-03-19 51.20 56.80 51.20 54.00 0.0M
2024-03-18 56.00 56.00 52.60 54.00 0.0M
2024-03-15 56.00 56.80 51.20 54.00 0.0M
2024-03-14 55.00 55.45 51.60 55.00 0.2M
2024-03-13 55.00 56.80 52.40 53.70 0.0M
2024-03-12 56.36 56.36 55.96 55.80 0.0M
2024-03-11 55.20 55.25 55.00 58.00 0.0M
2024-03-08 55.25 58.40 55.25 58.00 0.0M
2024-03-07 55.20 58.56 55.20 58.00 0.0M
2024-03-06 59.80 59.80 55.00 58.00 0.0M
2024-03-05 55.20 55.20 55.00 57.40 0.0M
2024-03-04 54.20 54.48 54.20 57.00 0.0M
2024-03-01 54.20 57.00 54.20 57.00 0.0M
2024-02-29 54.20 59.80 54.20 57.00 0.0M
2024-02-28 58.00 58.00 55.00 57.00 0.0M
2024-02-27 54.76 59.80 54.76 57.00 0.0M
2024-02-26 54.76 59.80 54.76 57.00 0.0M
2024-02-23 54.20 58.96 54.20 56.00 0.1M
2024-02-22 55.20 55.20 55.20 57.00 0.0M
2024-02-21 58.22 58.22 58.22 58.00 0.0M
2024-02-20 56.90 56.90 56.00 56.40 0.0M
2024-02-19 56.10 57.40 56.10 57.00 0.0M
2024-02-16 56.00 58.00 56.00 58.00 0.1M
2024-02-15 55.00 56.00 53.40 56.00 0.1M
2024-02-14 54.50 55.44 53.00 55.00 2.3M
2024-02-13 55.44 55.44 52.93 54.90 0.0M
2024-02-12 52.48 52.48 52.48 53.50 0.0M
2024-02-09 52.20 55.21 52.00 52.00 0.0M
2024-02-08 53.48 55.53 52.20 52.80 0.0M
2024-02-07 56.00 57.00 53.00 54.90 0.0M
2024-02-06 57.00 59.00 56.20 59.00 0.0M
2024-02-05 59.80 59.80 55.80 58.40 0.0M
2024-02-02 59.80 59.80 59.00 59.00 0.0M
2024-02-01 56.20 56.20 56.00 57.80 0.0M
2024-01-31 55.80 59.80 55.80 57.80 0.0M
2024-01-30 56.20 58.30 55.80 57.80 0.0M
2024-01-29 57.28 59.80 57.00 57.80 0.0M
2024-01-26 57.28 62.60 57.14 59.90 0.0M
2024-01-25 62.80 62.80 57.48 60.00 1.3M
2024-01-24 61.41 61.41 58.86 58.90 0.1M
2024-01-23 62.00 66.80 61.76 64.00 0.0M
2024-01-22 61.76 61.76 61.76 64.00 0.0M
2024-01-19 61.48 66.80 61.20 63.60 0.0M
2024-01-18 63.50 63.60 62.00 62.60 0.1M
2024-01-17 62.95 64.20 62.95 64.20 0.0M
2024-01-16 66.00 66.00 64.00 64.60 0.1M
2024-01-15 66.00 66.00 63.50 65.00 0.0M
2024-01-12 63.50 66.00 63.50 64.60 0.0M
2024-01-11 66.00 66.00 62.20 65.00 0.0M
2024-01-10 64.02 65.40 63.60 63.60 0.0M
2024-01-09 66.00 66.00 63.70 65.60 0.0M
2024-01-08 66.00 67.80 63.40 66.00 0.0M
2024-01-05 67.00 67.80 63.66 65.00 0.6M
2024-01-04 67.00 67.74 62.20 67.00 0.0M
2024-01-03 68.00 68.00 63.20 66.00 1.6M
2024-01-02 68.00 68.00 62.20 64.00 0.0M