通用汽车公司

GM
🏛️ 德国 →
52.20
最后更新: 2025-09-29
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
2025-09-29 52.20 52.20 52.20 52.20 0.0M
2025-09-26 51.67 52.94 51.67 52.94 0.0M
2025-09-25 51.43 51.43 50.84 51.16 0.0M
2025-09-24 51.15 51.15 50.72 50.72 0.0M
2025-09-23 50.20 50.34 50.13 50.22 0.0M
2025-09-22 50.14 50.14 49.95 50.04 0.0M
2025-09-19 50.17 50.20 50.17 50.20 0.0M
2025-09-18 50.15 50.25 50.03 50.03 0.0M
2025-09-17 49.27 49.79 49.27 49.79 0.0M
2025-09-16 50.26 50.30 49.32 49.32 0.0M
2025-09-15 50.32 50.32 49.64 49.64 0.0M
2025-09-12 50.50 51.05 50.35 50.35 0.0M
2025-09-11 49.90 49.95 49.90 49.94 0.0M
2025-09-10 49.22 49.22 48.65 48.65 0.0M
2025-09-09 49.49 49.50 49.26 49.50 0.0M
2025-09-08 49.70 49.70 49.23 49.23 0.0M
2025-09-05 49.36 49.96 49.36 49.62 0.0M
2025-09-04 49.74 49.74 49.74 49.74 0.0M
2025-09-03 49.75 50.06 49.75 50.06 0.0M
2025-09-02 49.10 49.77 49.10 49.77 0.0M
2025-09-01 50.19 50.19 50.19 50.19 0.0M
2025-08-29 49.72 49.75 49.60 49.75 0.0M
2025-08-28 50.97 50.97 49.60 49.70 0.0M
2025-08-27 50.44 50.83 50.44 50.72 0.0M
2025-08-26 49.84 50.39 49.84 50.22 0.0M
2025-08-25 49.66 49.84 49.47 49.84 0.0M
2025-08-22 49.30 49.97 49.30 49.52 0.0M
2025-08-21 48.51 48.61 47.78 48.61 0.0M
2025-08-20 48.70 48.96 48.66 48.96 0.0M
2025-08-19 48.61 49.04 48.61 49.04 0.0M
2025-08-18 47.84 48.34 47.84 48.31 0.0M
2025-08-15 48.71 48.71 48.25 48.32 0.0M
2025-08-14 47.87 48.00 47.24 47.89 0.0M
2025-08-13 46.46 47.39 46.46 47.27 0.0M
2025-08-12 46.90 47.04 46.43 46.47 0.0M
2025-08-11 45.76 46.51 45.76 46.37 0.0M
2025-08-08 45.77 45.77 45.77 45.77 0.0M
2025-08-07 45.16 45.38 45.16 45.38 0.0M
2025-08-06 45.38 45.94 45.24 45.24 0.0M
2025-08-05 45.53 45.53 45.53 45.53 0.0M
2025-08-04 45.40 45.76 45.40 45.76 0.0M
2025-08-01 46.79 46.79 45.13 45.53 0.0M
2025-07-31 46.29 47.63 46.29 46.91 0.0M
2025-07-30 45.36 45.72 45.02 45.72 0.0M
2025-07-29 46.34 46.34 45.77 45.79 0.0M
2025-07-28 45.90 46.28 45.69 46.28 0.0M
2025-07-25 44.64 44.83 44.64 44.70 0.0M
2025-07-23 41.66 42.23 40.81 42.23 0.0M
2025-07-22 44.80 44.80 44.80 44.80 0.0M
2025-07-21 45.47 46.32 45.47 46.11 0.0M
2025-07-18 45.59 46.00 45.50 45.50 0.0M
2025-07-17 45.96 45.96 45.96 45.96 0.0M
2025-07-16 45.69 46.09 45.28 45.28 0.0M
2025-07-15 45.87 46.00 45.50 45.82 0.0M
2025-07-14 45.19 45.93 45.19 45.36 0.0M
2025-07-11 45.10 45.38 45.10 45.38 0.0M
2025-07-10 45.05 45.54 45.05 45.45 0.0M
2025-07-09 44.31 44.93 44.31 44.80 0.0M
2025-07-08 44.70 44.72 44.70 44.72 0.0M
2025-07-07 44.69 45.05 44.69 44.78 0.0M
2025-07-04 44.38 44.98 44.38 44.69 0.0M
2025-07-03 44.41 45.52 44.41 45.24 0.0M
2025-07-02 44.09 44.77 44.09 44.77 0.0M
2025-07-01 42.12 42.12 42.12 42.12 0.0M
2025-06-30 42.00 42.00 41.84 41.84 0.0M
2025-06-27 42.19 42.65 42.19 42.65 0.0M
2025-06-26 41.50 41.80 40.78 41.80 0.0M
2025-06-25 41.95 42.16 41.27 41.27 0.0M
2025-06-24 42.19 42.30 42.19 42.30 0.0M
2025-06-23 41.74 41.74 41.68 41.68 0.0M
2025-06-20 41.77 42.09 41.40 41.77 0.0M
2025-06-19 42.00 42.00 41.48 41.48 0.0M
2025-06-18 41.74 42.03 41.74 41.98 0.0M
2025-06-17 42.04 42.57 41.92 42.30 0.0M
2025-06-16 42.56 42.56 42.15 42.35 0.0M
2025-06-13 42.48 42.48 42.39 42.45 0.0M
2025-06-12 42.90 42.90 42.48 42.48 0.0M
2025-06-11 42.80 43.73 42.80 43.73 0.0M
2025-06-10 42.03 42.87 41.58 42.65 0.0M
2025-06-09 41.32 42.33 41.32 42.07 0.0M
2025-06-06 41.12 41.62 41.12 41.61 0.0M
2025-06-05 41.59 41.59 41.59 41.59 0.0M
2025-06-04 43.06 43.23 41.75 41.75 0.0M
2025-06-03 41.82 42.75 41.63 42.63 0.0M
2025-06-02 43.24 43.24 43.02 43.02 0.0M
2025-05-30 43.16 43.87 43.16 43.87 0.0M
2025-05-29 43.73 43.73 42.45 42.45 0.0M
2025-05-28 43.30 43.30 42.78 42.78 0.0M
2025-05-27 43.11 43.12 43.11 43.12 0.0M
2025-05-26 43.09 44.20 43.09 44.20 0.0M
2025-05-23 42.43 43.06 42.43 43.06 0.0M
2025-05-22 43.88 43.88 43.88 43.88 0.0M
2025-05-21 44.27 44.40 44.27 44.40 0.0M
2025-05-20 44.75 44.75 44.75 44.75 0.0M
2025-05-19 44.11 44.44 43.80 44.44 0.0M
2025-05-16 44.65 44.84 44.65 44.84 0.0M
2025-05-15 44.85 44.85 44.46 44.65 0.0M
2025-05-14 45.35 45.35 44.96 44.97 0.0M
2025-05-13 44.63 44.80 44.61 44.74 0.0M
2025-05-12 43.23 44.71 43.23 44.31 0.0M
2025-05-09 41.86 42.23 41.86 42.23 0.0M
2025-05-08 40.81 41.86 40.81 41.86 0.0M
2025-05-07 40.48 40.48 40.17 40.33 0.0M
2025-05-06 39.70 40.38 39.70 40.38 0.0M
2025-05-05 39.65 40.25 39.65 40.13 0.0M
2025-05-02 40.57 40.57 39.59 39.83 0.0M
2025-04-30 40.75 41.06 39.78 39.78 0.0M
2025-04-29 41.35 41.35 40.32 40.57 0.0M
2025-04-28 41.18 41.55 41.18 41.35 0.0M
2025-04-25 41.34 41.75 41.34 41.62 0.0M
2025-04-24 40.15 41.10 39.92 41.10 0.0M
2025-04-23 40.31 41.78 40.15 40.69 0.0M
2025-04-22 39.23 39.54 39.23 39.54 0.0M
2025-04-17 39.44 39.53 38.78 39.37 0.0M
2025-04-16 38.92 39.61 38.92 39.61 0.0M
2025-04-15 39.91 39.91 38.96 39.27 0.0M
2025-04-14 38.20 38.80 38.20 38.32 0.0M
2025-04-11 38.76 38.76 37.81 37.81 0.0M
2025-04-10 40.24 41.23 38.96 38.96 0.0M
2025-04-09 37.82 38.89 37.71 38.17 0.0M
2025-04-08 40.17 40.91 40.15 40.23 0.0M
2025-04-07 37.87 39.51 37.67 38.98 0.0M
2025-04-04 41.17 41.17 39.43 39.90 0.0M
2025-04-03 42.43 43.19 41.84 42.15 0.0M
2025-04-02 43.87 44.26 43.50 44.26 0.0M
2025-04-01 43.72 43.77 43.12 43.77 0.0M
2025-03-31 42.71 43.49 41.99 43.49 0.0M
2025-03-28 43.59 43.68 42.50 43.00 0.0M
2025-03-27 43.92 44.70 43.13 44.00 0.0M
2025-03-26 48.95 48.95 48.52 48.64 0.0M
2025-03-25 48.22 48.52 47.40 48.32 0.0M
2025-03-24 47.03 47.75 46.67 47.66 0.0M
2025-03-21 45.39 45.88 45.39 45.88 0.0M
2025-03-20 46.18 46.35 45.37 45.67 0.0M
2025-03-19 44.78 45.32 44.78 45.32 0.0M
2025-03-18 44.90 45.30 44.90 44.92 0.0M
2025-03-17 44.48 44.64 44.48 44.64 0.0M
2025-03-14 43.90 44.53 43.90 44.53 0.0M
2025-03-13 43.99 44.67 43.57 43.57 0.0M
2025-03-12 43.97 43.97 43.29 43.85 0.0M
2025-03-11 44.09 44.67 42.32 43.07 0.0M
2025-03-10 43.36 43.92 43.07 43.58 0.0M
2025-03-07 43.79 43.88 42.72 42.72 0.0M
2025-03-06 44.64 45.00 43.11 44.22 0.0M
2025-03-05 44.35 45.82 43.56 43.56 0.0M
2025-03-04 44.83 44.86 44.81 44.86 0.0M
2025-03-03 47.35 47.89 47.12 47.19 0.0M
2025-02-28 46.43 47.21 46.43 47.21 0.0M
2025-02-27 46.67 46.90 45.91 46.80 0.0M
2025-02-26 44.74 47.73 44.74 46.83 0.0M
2025-02-25 44.45 44.45 43.70 43.70 0.0M
2025-02-24 44.18 44.63 44.18 44.63 0.0M
2025-02-21 45.78 45.78 45.19 45.19 0.0M
2025-02-20 44.82 44.82 44.82 44.82 0.0M
2025-02-19 45.64 45.67 45.50 45.67 0.0M
2025-02-18 46.21 46.21 45.55 45.55 0.0M
2025-02-17 45.91 45.93 45.91 45.93 0.0M
2025-02-14 45.61 46.03 45.58 45.81 0.0M
2025-02-13 45.58 46.32 45.58 46.05 0.0M
2025-02-12 45.31 45.31 45.18 45.18 0.0M
2025-02-11 44.89 44.89 44.89 44.89 0.0M
2025-02-10 45.82 46.26 45.24 45.24 0.0M
2025-02-07 46.28 46.28 45.71 45.85 0.0M
2025-02-06 46.12 46.49 45.92 46.44 0.0M
2025-02-05 46.74 46.84 46.24 46.48 0.0M
2025-02-04 46.90 47.05 45.72 46.68 0.0M
2025-02-03 45.89 47.32 44.34 47.26 0.0M
2025-01-31 48.33 48.46 48.33 48.46 0.0M
2025-01-30 47.74 48.40 47.74 48.40 0.0M
2025-01-29 48.22 48.74 47.44 47.44 0.0M
2025-01-28 53.40 53.57 47.33 47.33 0.0M
2025-01-27 51.07 52.01 50.35 52.01 0.0M
2025-01-24 52.09 52.09 51.10 51.10 0.0M
2025-01-23 50.72 51.67 50.57 51.67 0.0M
2025-01-22 50.50 50.69 50.50 50.61 0.0M
2025-01-21 49.43 50.65 49.20 50.31 0.0M
2025-01-20 49.25 49.25 49.25 49.25 0.0M
2025-01-17 50.60 50.63 50.16 50.16 0.0M
2025-01-16 50.24 50.48 49.81 49.88 0.0M
2025-01-15 49.86 50.74 49.86 50.74 0.0M
2025-01-14 48.74 49.68 48.74 49.68 0.0M
2025-01-13 48.30 49.05 48.17 48.69 0.0M
2025-01-10 49.28 49.28 49.05 49.05 0.0M
2025-01-09 49.74 49.74 49.54 49.54 0.0M
2025-01-08 50.46 50.46 49.33 49.33 0.0M
2025-01-07 51.67 51.67 50.58 50.93 0.0M
2025-01-06 50.42 52.22 50.31 52.22 0.0M
2025-01-03 50.01 50.16 49.10 50.08 0.0M
2025-01-02 51.78 52.03 50.90 50.90 0.0M