GCM Resources

GCM
🏛️ 英国 →
7.00
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 4.13 4.08 4.08 4.13 0.0M
2021-12-30 4.13 4.25 4.20 4.13 0.0M
2021-12-29 4.13 4.25 4.06 4.25 0.2M
2021-12-24 4.13 4.17 4.17 4.13 0.0M
2021-12-23 4.13 4.25 4.03 4.13 0.1M
2021-12-22 4.25 4.30 4.00 4.14 0.0M
2021-12-21 4.25 4.00 4.00 4.25 0.0M
2021-12-20 4.25 4.35 4.00 4.25 0.1M
2021-12-17 4.58 4.45 4.00 4.25 0.5M
2021-12-16 4.58 4.50 4.50 4.58 0.0M
2021-12-15 4.63 4.55 4.50 4.58 0.0M
2021-12-14 4.75 4.75 4.50 4.62 0.0M
2021-12-13 4.88 4.88 4.75 4.88 0.0M
2021-12-10 4.90 5.00 4.55 4.88 0.1M
2021-12-09 5.15 4.92 4.80 4.90 0.0M
2021-12-07 5.25 5.30 4.97 5.15 0.1M
2021-12-06 5.25 5.30 5.30 5.25 0.1M
2021-12-03 5.25 5.10 5.10 5.25 0.0M
2021-12-02 5.25 5.25 5.25 5.25 0.0M
2021-12-01 5.25 5.25 5.25 5.25 0.0M
2021-11-30 5.25 5.39 5.30 5.25 0.0M
2021-11-29 5.25 5.40 5.40 5.25 0.0M
2021-11-26 5.35 5.70 5.20 5.25 0.1M
2021-11-25 5.35 5.55 5.06 5.35 0.2M
2021-11-24 5.25 5.75 5.04 5.35 0.1M
2021-11-23 4.75 5.84 4.50 5.25 0.4M
2021-11-22 4.75 4.50 4.50 4.75 0.0M
2021-11-19 4.75 4.62 4.50 4.75 0.0M
2021-11-18 4.75 4.55 4.50 4.50 0.0M
2021-11-17 4.75 4.84 4.50 4.75 0.1M
2021-11-16 5.00 5.00 4.50 4.75 0.2M
2021-11-15 5.00 5.20 4.52 5.00 0.1M
2021-11-12 5.00 5.22 5.22 5.00 0.0M
2021-11-11 5.00 4.88 4.87 5.00 0.1M
2021-11-10 5.00 5.50 4.82 5.00 0.1M
2021-11-09 5.00 5.35 4.72 5.00 0.1M
2021-11-08 5.00 5.45 4.83 5.00 0.0M
2021-11-05 5.25 5.50 4.60 5.00 0.4M
2021-11-04 5.40 5.50 5.00 5.25 0.2M
2021-11-02 5.40 5.50 4.85 5.40 0.1M
2021-11-01 5.70 5.90 5.00 5.40 0.2M
2021-10-29 5.70 5.86 5.83 5.70 0.0M
2021-10-28 5.70 5.55 5.55 5.70 0.0M
2021-10-27 5.70 5.58 5.55 5.70 0.0M
2021-10-26 5.70 5.87 5.78 5.70 0.0M
2021-10-25 5.70 5.90 5.55 5.70 0.0M
2021-10-22 5.70 5.86 5.52 5.70 0.2M
2021-10-21 5.75 6.00 5.13 5.70 0.3M
2021-10-20 6.00 6.40 5.50 5.75 0.0M
2021-10-19 5.25 7.00 5.00 6.25 3.2M
2021-10-18 5.25 5.40 5.00 5.25 0.4M
2021-10-15 5.25 5.50 5.13 5.25 0.0M
2021-10-14 5.25 5.50 5.00 5.30 0.5M
2021-10-13 4.75 5.50 4.75 5.25 0.9M
2021-10-12 4.75 5.00 4.68 4.75 0.2M
2021-10-11 4.75 5.00 4.66 4.75 0.0M
2021-10-08 4.75 4.90 4.65 4.75 0.1M
2021-10-07 4.50 5.00 4.60 4.75 0.2M
2021-10-06 4.50 4.75 4.00 4.50 0.1M
2021-10-05 4.60 4.55 4.30 4.55 0.0M
2021-10-04 4.75 4.88 4.30 4.60 0.2M
2021-10-01 4.75 4.95 4.50 4.75 0.2M
2021-09-30 4.40 5.00 4.30 4.50 0.4M
2021-09-29 5.13 5.00 4.29 4.86 0.5M
2021-09-28 5.40 5.50 4.75 5.13 0.3M
2021-09-27 4.50 5.80 4.65 5.40 0.8M
2021-09-24 4.75 4.68 4.28 4.50 0.4M
2021-09-23 4.65 4.87 4.28 4.75 0.6M
2021-09-22 6.10 5.60 4.06 4.30 3.2M
2021-09-21 6.10 6.06 6.06 6.10 0.0M
2021-09-20 6.25 6.20 5.80 6.10 0.1M
2021-09-17 6.25 6.50 6.00 6.25 0.1M
2021-09-16 6.25 6.33 6.06 6.10 0.0M
2021-09-15 6.25 6.35 6.01 6.25 0.1M
2021-09-14 6.25 6.20 6.01 6.20 0.0M
2021-09-13 6.25 6.37 6.18 6.25 0.0M
2021-09-10 6.25 6.10 6.10 6.25 0.0M
2021-09-09 6.60 6.24 6.18 6.25 0.0M
2021-09-08 6.75 6.88 6.20 6.60 0.0M
2021-09-07 6.75 6.83 6.50 6.75 0.1M
2021-09-06 6.75 7.00 6.53 6.60 0.1M
2021-09-03 6.75 6.75 6.75 6.75 0.0M
2021-09-02 6.70 6.90 6.68 6.68 0.0M
2021-09-01 6.75 8.09 6.20 6.86 2.5M
2021-08-31 6.55 6.60 6.40 6.45 0.1M
2021-08-27 6.60 6.52 6.50 6.55 0.0M
2021-08-26 6.65 6.53 6.50 6.60 0.1M
2021-08-25 6.90 7.00 6.53 6.65 0.3M
2021-08-24 5.55 7.50 5.52 6.90 0.5M
2021-08-23 5.50 5.70 5.40 5.55 0.3M
2021-08-20 5.50 5.43 5.43 5.50 0.0M
2021-08-19 5.50 5.43 5.43 5.50 0.0M
2021-08-18 5.45 5.49 5.33 5.50 0.1M
2021-08-17 5.65 5.70 5.25 5.45 0.6M
2021-08-16 5.65 5.65 5.50 5.65 0.0M
2021-08-13 5.65 5.65 5.50 5.65 0.1M
2021-08-12 5.65 5.65 5.50 5.65 0.0M
2021-08-11 5.75 5.60 5.50 5.65 0.1M
2021-08-10 5.65 6.00 5.50 5.65 0.2M
2021-08-09 5.75 5.70 5.50 5.65 0.1M
2021-08-06 5.90 5.70 5.55 5.75 0.1M
2021-08-05 5.90 5.70 5.70 5.90 0.0M
2021-08-04 5.90 5.70 5.70 5.90 0.0M
2021-08-03 5.95 5.86 5.70 5.90 0.0M
2021-08-02 6.00 6.20 5.70 5.95 0.1M
2021-07-30 6.00 6.15 6.00 6.00 0.1M
2021-07-29 5.90 6.00 5.80 6.00 0.1M
2021-07-28 5.85 6.00 5.70 5.70 0.2M
2021-07-27 5.85 5.95 5.70 5.70 0.1M
2021-07-26 6.40 6.50 5.73 5.85 0.4M
2021-07-23 6.65 6.50 6.35 6.40 0.0M
2021-07-22 6.65 6.50 6.50 6.65 0.0M
2021-07-21 6.65 6.80 6.80 6.65 0.0M
2021-07-20 6.70 6.55 6.55 6.65 0.0M
2021-07-19 6.70 6.80 6.50 6.70 0.0M
2021-07-16 6.60 6.65 6.61 6.70 0.0M
2021-07-15 6.80 6.70 6.50 6.60 0.1M
2021-07-14 6.80 6.76 6.75 6.80 0.1M
2021-07-13 6.80 6.63 6.63 6.80 0.0M
2021-07-12 6.80 6.80 6.60 6.80 0.0M
2021-07-09 6.80 6.90 6.63 6.80 0.1M
2021-07-08 6.80 6.99 6.73 6.80 0.0M
2021-07-07 6.80 6.99 6.60 6.80 0.0M
2021-07-06 6.90 7.00 6.80 6.80 0.0M
2021-07-05 7.00 7.02 6.80 6.90 0.0M
2021-07-02 7.10 7.20 6.80 7.00 0.2M
2021-07-01 7.15 7.30 7.00 7.10 0.0M
2021-06-30 7.10 7.10 7.00 7.10 0.0M
2021-06-29 7.10 7.14 7.00 7.10 0.0M
2021-06-28 7.25 7.30 7.00 7.10 0.1M
2021-06-25 7.25 7.25 7.25 7.25 0.0M
2021-06-24 7.25 7.33 7.00 7.00 0.0M
2021-06-23 7.25 7.33 7.00 7.25 0.0M
2021-06-22 7.25 7.05 7.05 7.25 0.1M
2021-06-21 7.25 7.33 7.01 7.25 0.0M
2021-06-18 7.25 6.90 6.90 7.25 0.0M
2021-06-17 7.25 7.44 7.33 7.25 0.0M
2021-06-16 7.35 7.04 7.00 7.00 0.0M
2021-06-15 7.35 7.50 7.48 7.35 0.0M
2021-06-14 7.50 7.38 7.05 7.35 0.1M
2021-06-11 7.50 7.39 7.23 7.50 0.0M
2021-06-10 7.70 7.50 7.20 7.50 0.1M
2021-06-09 7.70 7.69 7.40 7.70 0.0M
2021-06-08 7.70 8.00 8.00 8.00 0.1M
2021-06-07 7.75 7.89 7.35 7.70 0.3M
2021-06-04 8.00 7.89 7.53 7.75 0.1M
2021-06-02 7.65 8.00 7.50 8.00 0.1M
2021-06-01 7.65 7.70 7.52 7.65 0.1M
2021-05-28 7.65 7.80 7.55 7.65 0.0M
2021-05-27 7.65 7.69 7.66 7.65 0.1M
2021-05-26 7.65 7.60 7.50 7.50 0.1M
2021-05-25 7.65 7.50 7.50 7.65 0.0M
2021-05-24 7.80 8.00 7.50 7.65 0.1M
2021-05-21 7.80 7.60 7.60 7.80 0.0M
2021-05-20 7.80 7.80 7.60 7.80 0.1M
2021-05-19 8.00 7.86 7.80 7.80 0.1M
2021-05-18 8.00 7.98 7.98 8.00 0.0M
2021-05-17 8.00 8.00 8.00 8.00 0.0M
2021-05-14 8.00 8.00 8.00 8.00 0.0M
2021-05-13 8.00 8.17 7.80 8.00 0.1M
2021-05-12 8.00 7.84 7.84 8.00 0.0M
2021-05-11 8.00 8.09 8.09 8.00 0.0M
2021-05-10 8.00 8.00 7.86 8.00 0.9M
2021-05-07 8.00 7.86 7.86 8.00 0.0M
2021-05-06 8.00 8.20 7.86 8.00 0.1M
2021-05-05 8.00 8.20 7.84 8.00 0.1M
2021-05-04 8.00 8.17 7.84 8.00 0.2M
2021-04-30 8.00 8.20 7.84 8.00 0.9M
2021-04-29 7.90 8.20 7.80 8.00 1.0M
2021-04-28 7.90 7.94 7.90 7.90 0.4M
2021-04-27 7.90 8.00 7.81 7.90 0.0M
2021-04-26 7.95 8.00 7.80 7.90 0.3M
2021-04-23 7.95 8.00 7.81 7.95 0.3M
2021-04-22 7.95 8.06 7.83 7.95 0.1M
2021-04-21 7.90 8.08 7.88 7.95 1.4M
2021-04-20 7.95 8.00 7.80 7.90 0.9M
2021-04-19 7.95 8.09 7.80 7.95 0.0M
2021-04-16 7.95 8.08 7.83 7.95 0.0M
2021-04-15 7.95 8.09 7.83 7.95 0.8M
2021-04-14 7.95 8.10 7.83 7.95 0.1M
2021-04-13 7.90 8.10 7.80 7.95 1.0M
2021-04-12 8.00 8.00 7.89 8.00 0.0M
2021-04-09 8.00 8.02 7.84 7.90 0.1M
2021-04-08 8.00 8.15 7.80 8.00 1.3M
2021-04-07 8.00 8.20 7.84 8.00 0.5M
2021-04-06 7.95 8.15 7.70 8.00 0.9M
2021-04-01 8.00 8.20 7.80 8.00 2.4M
2021-03-31 8.00 8.50 7.85 8.00 0.3M
2021-03-30 8.25 8.50 7.63 8.10 2.8M
2021-03-29 8.50 9.00 7.50 7.80 5.7M
2021-03-26 9.25 10.00 7.50 10.00 0.4M
2021-03-25 9.25 10.00 9.06 9.25 0.1M
2021-03-24 9.50 9.49 9.00 9.25 0.4M
2021-03-23 10.25 10.00 9.00 9.50 0.1M
2021-03-22 10.50 11.00 10.00 10.25 0.1M
2021-03-19 10.50 11.05 10.22 10.50 0.1M
2021-03-18 10.50 11.00 10.00 11.00 0.1M
2021-03-17 10.00 12.87 9.67 10.50 0.4M
2021-03-16 10.00 10.13 9.50 10.00 0.1M
2021-03-15 10.00 10.50 9.50 10.00 0.0M
2021-03-12 10.00 10.50 9.67 10.00 0.1M
2021-03-11 10.95 11.40 9.53 11.00 0.2M
2021-03-10 9.75 11.00 10.00 10.95 0.6M
2021-03-09 8.25 10.00 8.05 9.50 0.2M
2021-03-08 8.00 8.45 8.00 8.25 0.1M
2021-03-05 8.00 7.66 7.66 8.00 0.0M
2021-03-04 8.00 8.39 7.66 8.00 0.0M
2021-03-03 8.00 8.40 8.00 8.00 0.0M
2021-03-02 8.00 8.40 8.40 8.00 0.0M
2021-03-01 8.00 8.15 7.66 8.00 0.0M
2021-02-26 8.25 8.15 7.53 8.00 0.2M
2021-02-25 8.25 8.25 8.00 8.25 0.1M
2021-02-24 8.25 8.46 8.00 8.25 0.1M
2021-02-23 8.50 9.00 8.00 8.04 0.3M
2021-02-22 8.50 8.98 8.11 8.30 0.2M
2021-02-19 9.00 9.50 8.00 8.50 0.4M
2021-02-18 9.00 9.40 8.50 9.00 0.1M
2021-02-17 9.75 10.00 8.50 9.00 0.1M
2021-02-16 9.75 9.65 9.50 9.75 0.0M
2021-02-15 9.75 9.80 9.50 9.75 0.0M
2021-02-12 9.75 9.75 9.75 9.75 0.0M
2021-02-11 9.75 9.99 9.50 9.75 0.0M
2021-02-10 9.50 10.00 9.05 9.75 0.5M
2021-02-09 9.50 9.95 8.99 9.50 0.1M
2021-02-08 9.50 9.70 9.05 9.50 0.0M
2021-02-05 9.25 10.00 8.97 9.50 0.0M
2021-02-04 9.25 9.25 9.00 9.25 0.1M
2021-02-03 9.50 9.50 8.98 9.25 0.1M
2021-02-02 9.50 10.00 9.05 9.50 0.1M
2021-02-01 10.00 10.00 9.22 9.80 0.2M
2021-01-29 10.00 10.00 9.53 10.00 0.1M
2021-01-28 10.00 10.30 9.66 10.00 0.0M
2021-01-27 10.30 11.00 9.55 10.00 0.1M
2021-01-26 11.50 11.50 9.67 10.30 0.1M
2021-01-25 11.50 11.70 11.00 11.50 0.1M
2021-01-22 12.00 12.20 11.00 11.50 0.1M
2021-01-21 12.00 11.66 11.55 12.00 0.1M
2021-01-20 12.00 12.46 11.66 12.00 0.1M
2021-01-19 11.75 13.46 11.00 12.00 0.6M
2021-01-18 11.50 12.59 11.20 11.75 0.4M
2021-01-15 11.25 12.48 10.61 10.65 0.2M
2021-01-14 11.50 12.10 10.50 11.25 0.1M
2021-01-13 10.25 14.00 10.49 11.50 0.6M
2021-01-12 10.00 10.30 9.05 10.00 0.2M
2021-01-11 7.75 13.25 7.86 10.30 2.7M
2021-01-06 7.60 7.60 7.60 7.60 0.0M
2021-01-05 8.50 8.10 6.60 7.60 0.5M
2021-01-04 8.75 8.94 7.50 8.50 0.7M