Genus PLC

GNS
🏛️ 英国 →
2,290.00
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
2021-12-31 5,067.10 5,067.10 4,918.00 4,938.00 0.0M
2021-12-30 4,900.00 5,020.00 4,900.00 4,966.00 0.0M
2021-12-29 5,065.00 5,110.00 5,000.00 5,010.00 0.0M
2021-12-24 5,045.00 5,045.00 4,944.00 4,958.00 0.0M
2021-12-23 4,836.00 4,990.00 4,836.00 4,932.00 0.0M
2021-12-22 4,818.00 4,972.00 4,818.00 4,944.00 0.0M
2021-12-21 5,015.00 5,020.00 4,848.00 4,890.00 0.1M
2021-12-20 4,888.00 4,990.00 4,888.00 4,952.00 0.0M
2021-12-17 5,015.00 5,040.00 4,918.00 5,005.00 0.2M
2021-12-16 4,910.00 4,948.00 4,886.00 4,930.00 0.1M
2021-12-15 4,716.00 4,860.00 4,716.00 4,850.00 0.1M
2021-12-14 4,878.00 4,920.00 4,818.00 4,834.00 0.1M
2021-12-13 4,816.00 4,936.00 4,816.00 4,884.00 0.0M
2021-12-10 5,070.00 5,070.00 4,856.00 4,926.00 0.1M
2021-12-09 4,810.00 4,980.00 4,810.00 4,942.00 0.0M
2021-12-08 4,968.00 5,065.00 4,912.00 4,948.00 0.1M
2021-12-07 4,850.00 4,976.00 4,826.00 4,948.00 0.1M
2021-12-06 4,820.00 4,884.00 4,820.00 4,868.00 0.1M
2021-12-03 4,724.00 4,876.00 4,724.00 4,826.00 0.1M
2021-12-02 4,804.00 4,860.00 4,776.00 4,814.00 0.1M
2021-12-01 4,864.00 4,886.00 4,748.00 4,852.00 0.1M
2021-11-30 4,928.00 4,962.00 4,836.00 4,836.00 0.2M
2021-11-29 4,948.00 5,115.00 4,930.00 4,994.00 0.1M
2021-11-26 4,910.00 4,978.00 4,870.00 4,930.00 0.2M
2021-11-25 4,788.00 5,067.00 4,776.00 4,974.00 0.1M
2021-11-24 4,650.00 5,045.00 4,380.00 4,726.00 0.3M
2021-11-23 5,395.00 5,395.00 5,240.00 5,250.00 0.1M
2021-11-22 5,400.00 5,545.00 5,390.00 5,390.00 0.0M
2021-11-19 5,595.00 5,595.00 5,435.00 5,485.00 0.1M
2021-11-18 5,424.20 5,545.00 5,424.20 5,485.00 0.1M
2021-11-17 5,460.00 5,583.40 5,430.00 5,500.00 0.0M
2021-11-16 5,550.00 5,550.00 5,390.00 5,470.00 0.0M
2021-11-15 5,515.00 5,610.00 5,445.00 5,520.00 0.1M
2021-11-12 5,665.00 5,665.00 5,500.00 5,595.00 0.0M
2021-11-11 5,330.00 5,550.00 5,330.00 5,550.00 0.0M
2021-11-10 5,605.00 5,605.00 5,430.00 5,470.00 0.0M
2021-11-09 5,705.00 5,705.00 5,499.20 5,535.00 0.1M
2021-11-08 5,515.00 5,620.00 5,475.00 5,600.00 0.0M
2021-11-05 5,735.00 5,735.00 5,480.00 5,490.00 0.1M
2021-11-04 5,640.00 5,640.00 5,495.00 5,625.00 0.1M
2021-11-03 5,580.00 5,625.00 5,480.00 5,515.00 0.1M
2021-11-02 5,440.00 5,625.00 5,440.00 5,585.00 0.0M
2021-11-01 5,425.00 5,595.00 5,425.00 5,555.00 0.0M
2021-10-29 5,515.00 5,570.00 5,465.30 5,530.00 0.2M
2021-10-28 5,500.00 5,535.00 5,455.00 5,515.00 0.1M
2021-10-27 5,455.00 5,551.00 5,455.00 5,480.00 0.1M
2021-10-26 5,505.00 5,555.00 5,450.00 5,520.00 0.1M
2021-10-25 5,535.00 5,560.00 5,505.00 5,515.00 0.1M
2021-10-22 5,645.00 5,645.00 5,500.00 5,530.00 0.1M
2021-10-21 5,450.00 5,600.00 5,450.00 5,575.00 0.1M
2021-10-20 5,500.00 5,522.50 5,410.00 5,505.00 0.1M
2021-10-19 5,360.00 5,450.00 5,335.00 5,425.00 0.1M
2021-10-18 5,500.00 5,500.00 5,325.00 5,385.00 0.1M
2021-10-15 5,475.00 5,475.00 5,386.30 5,425.00 0.1M
2021-10-14 5,585.00 5,585.00 5,355.00 5,410.00 0.6M
2021-10-13 5,150.00 5,470.00 5,150.00 5,435.00 0.1M
2021-10-12 5,185.00 5,320.00 5,185.00 5,295.00 0.3M
2021-10-11 5,286.20 5,410.00 5,235.00 5,300.00 0.1M
2021-10-08 5,420.00 5,420.00 5,255.00 5,310.00 0.1M
2021-10-07 5,395.00 5,395.00 5,225.00 5,330.00 0.1M
2021-10-06 5,305.00 5,335.00 5,225.00 5,300.00 0.1M
2021-10-05 5,165.00 5,360.00 5,165.00 5,310.00 0.1M
2021-10-04 5,370.00 5,395.00 5,240.00 5,255.00 0.2M
2021-10-01 5,335.00 5,460.00 5,335.00 5,360.00 0.3M
2021-09-30 5,570.00 5,580.00 5,464.40 5,470.00 0.2M
2021-09-29 5,350.00 5,510.00 5,350.00 5,465.00 0.2M
2021-09-28 5,525.00 5,555.00 5,385.00 5,405.00 0.4M
2021-09-27 5,695.00 5,695.00 5,530.00 5,550.00 0.2M
2021-09-24 5,680.00 5,730.00 5,575.00 5,575.00 0.1M
2021-09-23 5,730.00 5,790.00 5,710.00 5,750.00 0.0M
2021-09-22 5,550.00 5,710.00 5,550.00 5,680.00 0.1M
2021-09-21 5,690.00 5,690.00 5,595.00 5,670.00 0.1M
2021-09-20 5,795.00 5,795.00 5,569.40 5,665.00 0.1M
2021-09-17 5,650.00 5,695.00 5,575.30 5,650.00 0.1M
2021-09-16 5,540.00 5,640.00 5,520.00 5,610.00 0.1M
2021-09-15 5,620.00 5,645.00 5,540.00 5,550.00 0.2M
2021-09-14 5,700.00 5,700.00 5,605.00 5,655.00 0.1M
2021-09-13 5,420.00 5,660.00 5,420.00 5,625.00 0.3M
2021-09-10 5,405.00 5,566.00 5,405.00 5,560.00 0.2M
2021-09-09 5,400.00 5,505.00 5,265.30 5,450.00 0.5M
2021-09-08 5,980.00 5,990.00 5,865.00 5,900.00 0.1M
2021-09-07 6,225.00 6,310.00 5,960.00 5,980.00 0.0M
2021-09-06 5,980.00 6,070.00 5,915.00 6,070.00 0.0M
2021-09-03 6,210.00 6,210.00 5,960.00 5,995.00 0.1M
2021-09-02 6,000.00 6,070.00 5,990.00 6,065.00 0.1M
2021-09-01 5,965.00 6,020.00 5,910.00 6,000.00 0.1M
2021-08-31 6,005.00 6,080.00 5,910.00 5,935.00 0.1M
2021-08-27 5,800.00 6,015.00 5,800.00 5,985.00 0.1M
2021-08-26 5,950.00 6,010.00 5,930.00 5,950.00 0.1M
2021-08-25 6,050.00 6,070.00 5,935.00 6,000.00 0.0M
2021-08-24 5,945.00 6,040.00 5,930.00 5,940.00 0.0M
2021-08-23 6,225.00 6,225.00 5,955.00 5,955.00 0.0M
2021-08-20 6,095.00 6,095.00 5,925.00 6,040.00 0.0M
2021-08-19 5,925.00 5,995.00 5,850.00 5,950.00 0.0M
2021-08-18 6,015.00 6,015.00 5,930.00 5,960.00 0.0M
2021-08-17 5,895.00 5,980.00 5,825.00 5,925.00 0.0M
2021-08-16 5,795.00 5,870.00 5,790.00 5,840.00 0.0M
2021-08-13 5,750.00 5,855.00 5,750.00 5,830.00 0.0M
2021-08-12 5,820.00 5,820.00 5,740.00 5,785.00 0.1M
2021-08-11 5,620.00 5,815.00 5,620.00 5,815.00 0.0M
2021-08-10 5,710.00 5,805.00 5,710.00 5,775.00 0.1M
2021-08-09 5,705.00 5,830.00 5,682.90 5,770.00 0.0M
2021-08-06 5,890.00 5,890.00 5,680.00 5,705.00 0.0M
2021-08-05 5,720.00 5,775.00 5,660.00 5,755.00 0.0M
2021-08-04 5,865.00 5,865.00 5,670.00 5,690.00 0.0M
2021-08-03 5,620.00 5,735.00 5,575.00 5,715.00 0.0M
2021-08-02 5,535.00 5,620.00 5,485.00 5,620.00 0.1M
2021-07-30 5,470.00 5,560.00 5,455.00 5,515.00 0.1M
2021-07-29 5,420.00 5,570.00 5,420.00 5,500.00 0.1M
2021-07-28 5,535.00 5,605.00 5,450.00 5,560.00 0.1M
2021-07-27 5,380.00 5,490.00 5,340.00 5,420.00 0.1M
2021-07-26 5,475.00 5,475.00 5,345.00 5,375.00 0.0M
2021-07-23 5,220.00 5,405.00 5,220.00 5,355.00 0.1M
2021-07-22 5,340.00 5,395.00 5,250.00 5,365.00 0.1M
2021-07-21 5,195.00 5,295.00 5,195.00 5,295.00 0.1M
2021-07-20 5,225.00 5,245.00 5,125.00 5,190.00 0.1M
2021-07-19 5,130.00 5,145.00 5,080.00 5,125.00 0.1M
2021-07-16 5,155.00 5,155.00 5,120.00 5,140.00 0.1M
2021-07-15 5,015.00 5,140.00 5,015.00 5,125.00 0.2M
2021-07-14 5,250.00 5,250.00 5,100.00 5,150.00 0.1M
2021-07-13 5,210.00 5,210.00 5,125.00 5,210.00 0.1M
2021-07-12 5,225.00 5,225.00 5,125.00 5,160.00 0.0M
2021-07-09 5,145.00 5,175.00 5,100.00 5,175.00 0.0M
2021-07-08 5,215.00 5,215.00 5,055.00 5,150.00 0.1M
2021-07-07 4,898.00 5,115.00 4,898.00 5,095.00 0.0M
2021-07-06 5,030.00 5,065.00 5,010.00 5,030.00 0.1M
2021-07-05 5,000.00 5,050.00 4,968.00 5,025.00 0.0M
2021-07-02 5,125.00 5,125.00 5,015.00 5,015.00 0.1M
2021-07-01 4,984.00 5,050.00 4,948.00 5,045.00 0.1M
2021-06-30 5,085.00 5,090.00 4,940.00 4,960.00 0.1M
2021-06-29 4,876.00 4,996.00 4,860.00 4,972.00 0.1M
2021-06-28 4,744.00 4,912.00 4,744.00 4,892.00 0.1M
2021-06-25 4,772.00 4,898.00 4,772.00 4,848.00 0.1M
2021-06-24 4,910.00 5,015.00 4,876.00 4,888.00 0.1M
2021-06-23 4,934.00 5,025.00 4,934.00 4,982.00 0.1M
2021-06-22 4,950.00 4,986.00 4,878.00 4,986.00 0.1M
2021-06-21 5,075.00 5,075.00 4,780.00 4,896.00 0.1M
2021-06-18 5,225.00 5,225.00 5,080.00 5,080.00 0.1M
2021-06-17 5,100.00 5,195.00 5,065.00 5,150.00 0.1M
2021-06-16 5,340.00 5,380.00 5,185.00 5,195.00 0.1M
2021-06-15 5,205.00 5,395.00 5,205.00 5,350.00 0.1M
2021-06-14 5,475.00 5,475.00 5,310.00 5,340.00 0.0M
2021-06-11 5,200.00 5,350.00 5,200.00 5,310.00 0.1M
2021-06-10 5,340.00 5,340.00 5,250.00 5,280.00 0.0M
2021-06-09 5,390.00 5,390.00 5,245.00 5,310.00 0.0M
2021-06-08 5,245.00 5,285.00 5,220.00 5,250.00 0.0M
2021-06-07 5,295.00 5,295.00 5,170.00 5,225.00 0.1M
2021-06-04 5,070.00 5,225.00 5,070.00 5,205.00 0.1M
2021-06-03 5,050.00 5,215.00 5,050.00 5,170.00 0.1M
2021-06-02 5,130.00 5,235.00 5,115.00 5,230.00 0.1M
2021-06-01 5,045.00 5,150.00 5,041.20 5,110.00 0.1M
2021-05-28 5,055.00 5,105.00 5,025.00 5,050.00 0.0M
2021-05-27 4,932.00 5,085.00 4,932.00 5,040.00 0.1M
2021-05-26 5,065.00 5,080.00 4,992.00 5,030.00 0.1M
2021-05-25 4,924.00 5,020.00 4,896.00 5,020.00 0.1M
2021-05-24 4,850.00 4,933.10 4,850.00 4,900.00 0.0M
2021-05-21 4,886.00 4,952.00 4,852.00 4,888.00 0.1M
2021-05-20 4,886.00 4,886.00 4,790.00 4,882.00 0.1M
2021-05-19 4,752.00 4,786.00 4,752.00 4,768.00 0.1M
2021-05-18 4,800.00 4,808.00 4,749.40 4,800.00 0.1M
2021-05-17 4,796.00 4,814.00 4,754.00 4,762.00 0.1M
2021-05-14 4,662.00 4,750.00 4,645.60 4,750.00 0.1M
2021-05-13 4,810.00 4,810.00 4,630.00 4,694.00 0.1M
2021-05-12 4,814.00 4,850.00 4,700.00 4,700.00 0.1M
2021-05-11 4,906.00 4,916.00 4,796.00 4,826.00 0.1M
2021-05-10 5,095.00 5,095.00 4,914.00 4,932.00 0.1M
2021-05-07 5,000.00 5,080.00 5,000.00 5,055.00 0.1M
2021-05-06 5,045.00 5,060.00 4,998.00 5,030.00 0.1M
2021-05-05 4,854.00 5,040.00 4,854.00 5,040.00 0.1M
2021-05-04 5,185.00 5,190.00 4,972.00 4,972.00 0.1M
2021-04-30 4,940.00 5,100.00 4,940.00 5,085.00 0.1M
2021-04-29 5,110.00 5,110.00 4,978.00 5,010.00 0.1M
2021-04-28 5,200.00 5,235.00 5,060.00 5,060.00 0.1M
2021-04-27 5,205.00 5,235.00 5,165.00 5,195.00 0.1M
2021-04-26 5,105.00 5,220.00 5,105.00 5,190.00 0.1M
2021-04-23 5,260.00 5,260.00 5,190.00 5,225.00 0.0M
2021-04-22 5,330.00 5,330.00 5,205.00 5,255.00 0.1M
2021-04-21 5,075.00 5,210.00 5,075.00 5,200.00 0.1M
2021-04-20 5,275.00 5,275.00 5,175.00 5,180.00 0.1M
2021-04-19 5,375.00 5,375.00 5,215.00 5,235.00 0.1M
2021-04-16 5,390.00 5,390.00 5,225.00 5,255.00 0.1M
2021-04-15 5,300.00 5,305.00 5,160.00 5,240.00 0.1M
2021-04-14 5,100.00 5,245.00 5,100.00 5,180.00 0.1M
2021-04-13 5,165.00 5,250.60 5,085.00 5,235.00 0.1M
2021-04-12 5,185.00 5,205.00 5,135.00 5,170.00 0.1M
2021-04-09 5,240.00 5,240.00 5,113.40 5,150.00 0.1M
2021-04-08 5,000.00 5,165.00 5,000.00 5,150.00 0.1M
2021-04-07 5,150.00 5,150.00 5,016.80 5,045.00 0.1M
2021-04-06 5,035.00 5,065.00 4,936.00 5,065.00 0.1M
2021-04-01 4,822.00 4,928.00 4,822.00 4,920.00 0.1M
2021-03-31 4,810.00 4,998.00 4,708.00 4,858.00 0.2M
2021-03-30 4,890.00 4,962.00 4,874.00 4,930.00 0.1M
2021-03-29 5,010.00 5,035.00 4,902.00 4,934.00 0.1M
2021-03-26 4,964.00 5,010.00 4,926.00 5,010.00 0.2M
2021-03-25 4,994.00 5,000.00 4,908.00 4,930.00 0.1M
2021-03-24 5,025.00 5,040.00 4,968.00 5,010.00 0.1M
2021-03-23 5,100.00 5,100.00 5,000.00 5,030.00 0.1M
2021-03-22 4,972.00 5,060.00 4,948.00 5,045.00 0.1M
2021-03-19 4,968.80 5,015.00 4,896.00 4,946.00 0.2M
2021-03-18 5,020.00 5,040.00 4,928.00 4,964.00 0.1M
2021-03-17 5,020.00 5,020.00 4,924.00 4,974.00 0.2M
2021-03-16 5,065.00 5,067.50 5,015.00 5,015.00 0.2M
2021-03-15 5,030.00 5,060.00 4,994.00 5,025.00 0.2M
2021-03-12 5,125.00 5,150.00 5,025.00 5,035.00 0.1M
2021-03-11 5,160.00 5,205.00 5,095.00 5,135.00 0.1M
2021-03-10 5,150.00 5,185.00 5,055.00 5,165.00 0.1M
2021-03-09 5,025.00 5,180.00 4,984.00 5,090.00 0.1M
2021-03-08 4,922.00 5,045.00 4,878.00 5,000.00 0.1M
2021-03-05 4,888.00 5,095.00 4,888.00 4,958.00 0.1M
2021-03-04 5,035.00 5,130.00 4,980.00 4,980.00 0.2M
2021-03-03 5,065.00 5,175.00 4,928.00 5,130.00 0.1M
2021-03-02 5,340.00 5,340.00 4,916.00 4,964.00 0.2M
2021-03-01 5,100.00 5,220.00 5,075.00 5,205.00 0.1M
2021-02-26 4,926.00 5,090.00 4,872.00 5,035.00 0.2M
2021-02-25 5,240.00 5,260.00 4,754.30 4,950.00 0.4M
2021-02-24 5,190.00 5,320.00 5,190.00 5,240.00 0.1M
2021-02-23 5,310.00 5,310.00 5,157.30 5,235.00 0.1M
2021-02-22 5,270.00 5,390.00 5,236.80 5,280.00 0.1M
2021-02-19 5,435.00 5,435.00 5,340.00 5,365.00 0.2M
2021-02-18 5,410.00 5,460.00 5,315.30 5,360.00 0.1M
2021-02-17 5,500.00 5,500.00 5,375.00 5,435.00 0.1M
2021-02-16 5,445.00 5,465.00 5,381.20 5,415.00 0.1M
2021-02-15 5,490.00 5,510.00 5,351.20 5,415.00 0.1M
2021-02-12 5,415.00 5,430.00 5,285.00 5,430.00 0.1M
2021-02-11 5,385.00 5,400.00 5,300.00 5,330.00 0.1M
2021-02-10 5,420.00 5,420.00 5,310.00 5,350.00 0.3M
2021-02-09 5,515.00 5,515.00 5,325.00 5,380.00 0.1M
2021-02-08 5,400.00 5,400.00 5,245.00 5,340.00 0.1M
2021-02-05 5,355.00 5,385.00 5,290.00 5,300.00 0.1M
2021-02-04 5,366.20 5,380.00 5,253.00 5,355.00 0.2M
2021-02-03 5,140.00 5,285.00 5,105.00 5,265.00 0.3M
2021-02-02 5,025.00 5,135.00 5,025.00 5,135.00 0.2M
2021-02-01 4,914.00 5,058.80 4,914.00 5,045.00 0.1M
2021-01-29 4,848.00 4,928.00 4,702.00 4,926.00 0.2M
2021-01-28 4,750.00 4,778.00 4,672.00 4,738.00 0.1M
2021-01-27 4,688.00 4,782.00 4,598.00 4,736.00 0.1M
2021-01-26 4,792.00 4,792.00 4,627.60 4,652.00 0.1M
2021-01-25 4,758.00 4,758.00 4,680.00 4,706.00 0.1M
2021-01-22 4,752.00 4,760.00 4,614.00 4,666.00 0.1M
2021-01-21 4,572.00 4,756.00 4,572.00 4,658.00 0.1M
2021-01-20 4,618.00 4,704.00 4,562.00 4,704.00 0.1M
2021-01-19 4,612.00 4,612.00 4,496.00 4,560.00 0.1M
2021-01-18 4,402.00 4,560.00 4,390.00 4,492.00 0.1M
2021-01-15 4,238.00 4,312.00 4,212.00 4,312.00 0.1M
2021-01-14 4,300.00 4,316.00 4,242.00 4,300.00 0.1M
2021-01-13 4,278.00 4,336.00 4,198.00 4,272.00 0.1M
2021-01-12 4,418.00 4,418.00 4,267.20 4,294.00 0.1M
2021-01-11 4,530.00 4,530.00 4,376.00 4,382.00 0.1M
2021-01-08 4,424.00 4,462.00 4,341.00 4,432.00 0.1M
2021-01-07 4,382.00 4,382.00 4,284.00 4,372.00 0.1M
2021-01-06 4,406.00 4,418.00 4,334.00 4,334.00 0.1M
2021-01-05 4,378.00 4,398.00 4,274.00 4,368.00 0.1M
2021-01-04 4,238.40 4,343.00 4,206.00 4,316.00 0.1M