GEA集团

G1AG
🏛️ 英国 →
62.53
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
2025-09-26 62.75 62.80 62.15 62.53 0.0M
2025-09-25 63.45 63.50 62.30 62.88 0.1M
2025-09-24 64.22 64.60 63.30 63.45 0.1M
2025-09-23 62.80 64.15 62.75 63.85 0.1M
2025-09-22 61.35 63.10 61.30 62.30 0.0M
2025-09-19 61.90 62.00 60.90 61.35 0.0M
2025-09-18 61.90 62.60 61.80 61.95 0.0M
2025-09-17 62.13 62.45 60.90 61.55 0.0M
2025-09-16 63.93 64.00 61.90 62.23 0.0M
2025-09-15 64.33 64.65 63.80 64.20 0.1M
2025-09-12 64.20 64.45 64.00 64.25 0.0M
2025-09-11 63.70 64.45 63.45 63.90 0.1M
2025-09-10 64.65 64.75 63.65 63.80 0.0M
2025-09-09 64.63 64.75 64.25 64.53 0.0M
2025-09-08 63.70 64.90 63.60 65.08 0.1M
2025-09-05 63.43 63.85 63.05 63.10 0.0M
2025-09-04 62.68 63.20 62.70 62.85 0.0M
2025-09-03 62.20 62.65 61.80 62.50 0.0M
2025-09-02 62.45 62.70 61.70 61.80 0.0M
2025-09-01 62.30 62.55 61.95 62.00 0.0M
2025-08-29 62.93 63.10 62.20 62.48 0.0M
2025-08-28 62.80 63.05 62.50 62.68 0.0M
2025-08-27 62.85 62.90 62.00 62.63 0.0M
2025-08-26 64.13 64.10 62.85 63.30 0.0M
2025-08-25 64.60 64.70 64.25 64.60 0.2M
2025-08-22 64.05 64.70 64.05 64.38 0.0M
2025-08-21 64.55 64.60 63.60 64.18 0.0M
2025-08-20 64.03 64.70 63.85 64.25 0.0M
2025-08-19 64.55 64.85 64.35 64.68 0.0M
2025-08-18 64.53 64.80 64.50 64.55 0.0M
2025-08-15 64.90 64.90 64.30 64.50 0.2M
2025-08-14 64.10 65.25 64.05 64.98 0.0M
2025-08-13 66.20 66.25 64.05 64.35 0.0M
2025-08-12 66.63 66.80 66.35 66.60 0.0M
2025-08-11 66.53 66.60 65.90 66.40 0.1M
2025-08-08 64.68 66.40 64.60 66.45 0.0M
2025-08-07 62.50 65.15 62.45 64.20 0.0M
2025-08-06 63.90 64.10 63.05 63.43 0.5M
2025-08-05 63.63 64.35 63.55 63.65 0.0M
2025-08-04 62.68 63.75 62.40 63.55 0.0M
2025-08-01 62.98 63.90 62.20 62.28 0.0M
2025-07-31 61.58 63.65 61.30 63.30 0.0M
2025-07-30 61.25 61.75 61.10 61.43 0.0M
2025-07-29 60.18 61.65 60.30 61.65 0.0M
2025-07-28 60.70 60.95 59.85 60.10 0.0M
2025-07-25 60.98 61.00 60.30 60.25 0.0M
2025-07-24 61.58 61.70 60.90 61.05 0.1M
2025-07-23 59.48 61.35 59.40 61.00 0.0M
2025-07-22 59.48 59.55 59.00 59.08 0.0M
2025-07-21 60.03 60.45 59.50 59.60 0.0M
2025-07-18 59.40 60.00 59.25 59.75 0.2M
2025-07-17 59.15 59.80 59.10 59.53 0.0M
2025-07-16 58.30 58.70 58.25 58.50 0.0M
2025-07-15 58.70 58.85 58.40 58.58 0.0M
2025-07-14 58.65 58.78 58.15 58.25 0.2M
2025-07-11 59.35 59.55 58.95 58.95 0.0M
2025-07-10 59.18 59.60 59.00 59.50 0.0M
2025-07-09 57.93 59.10 57.85 59.05 0.0M
2025-07-08 58.03 57.95 57.50 57.88 0.0M
2025-07-07 57.30 58.30 57.20 57.88 0.0M
2025-07-04 59.05 59.15 57.10 57.25 0.1M
2025-07-03 58.68 59.15 58.60 59.15 0.1M
2025-07-02 58.88 59.00 58.50 58.73 0.0M
2025-07-01 59.58 59.65 58.30 58.53 0.1M
2025-06-30 60.08 60.05 59.40 59.50 0.0M
2025-06-27 59.10 59.60 58.65 59.40 0.0M
2025-06-26 58.93 59.10 58.75 58.98 0.0M
2025-06-25 59.03 59.05 58.75 58.78 0.0M
2025-06-24 58.90 59.20 58.75 58.93 0.1M
2025-06-23 57.33 58.25 57.30 58.10 0.0M
2025-06-20 58.05 58.25 57.63 57.70 0.0M
2025-06-19 58.55 58.65 57.95 58.15 0.0M
2025-06-18 59.48 59.80 58.85 59.00 0.1M
2025-06-17 59.80 59.95 59.30 60.00 0.0M
2025-06-16 59.25 60.05 59.20 59.93 0.1M
2025-06-13 58.40 59.00 58.25 59.03 0.0M
2025-06-12 58.38 59.70 57.90 59.70 0.0M
2025-06-11 58.48 58.85 58.40 58.55 0.0M
2025-06-10 58.78 58.90 58.20 58.45 0.2M
2025-06-09 59.10 59.25 58.80 58.90 0.0M
2025-06-06 60.05 60.15 59.33 59.38 0.0M
2025-06-05 59.75 60.45 59.70 60.10 0.0M
2025-06-04 59.63 59.95 59.40 59.50 0.0M
2025-06-03 59.10 59.35 58.60 59.08 0.0M
2025-06-02 58.65 59.35 58.55 59.15 0.0M
2025-05-30 59.58 59.70 58.90 59.10 0.2M
2025-05-29 59.80 60.00 59.30 59.35 0.0M
2025-05-28 58.70 59.75 58.65 59.55 0.2M
2025-05-27 58.48 58.80 58.25 58.80 0.0M
2025-05-26 58.35 58.65 58.35 58.35 0.0M
2025-05-23 58.40 58.60 56.65 57.58 0.0M
2025-05-22 58.40 58.45 58.05 58.30 0.0M
2025-05-21 59.85 60.00 58.60 58.65 0.1M
2025-05-20 58.03 59.95 57.95 59.93 0.1M
2025-05-19 57.10 57.80 56.55 57.43 0.0M
2025-05-16 57.73 58.05 57.55 57.88 0.0M
2025-05-15 57.23 57.65 57.30 57.58 0.1M
2025-05-14 56.65 57.60 56.60 57.35 0.0M
2025-05-13 56.90 57.75 56.75 56.88 0.1M
2025-05-12 59.10 59.40 58.60 58.78 0.0M
2025-05-09 58.35 59.40 58.20 58.75 0.2M
2025-05-08 57.98 59.40 57.80 58.10 0.8M
2025-05-07 57.90 58.00 57.50 57.95 0.0M
2025-05-06 57.98 58.20 57.15 57.95 0.4M
2025-05-05 57.95 57.95 57.25 57.95 0.0M
2025-05-02 56.58 57.25 56.25 56.90 0.0M
2025-05-01 57.05 57.05 57.05 57.05 0.0M
2025-04-30 56.30 57.30 56.25 57.05 0.0M
2025-04-29 56.18 56.30 55.85 56.00 0.0M
2025-04-28 55.85 56.20 55.80 56.23 0.0M
2025-04-25 54.50 55.75 54.50 55.60 0.0M
2025-04-24 53.43 54.60 53.55 54.18 0.0M
2025-04-23 53.33 53.75 53.00 53.70 0.3M
2025-04-22 52.88 52.85 52.25 52.58 0.0M
2025-04-17 53.28 53.30 52.35 52.68 0.0M
2025-04-16 53.20 53.30 52.70 52.95 0.1M
2025-04-15 52.48 53.60 52.55 53.48 0.4M
2025-04-14 52.48 52.55 51.95 52.65 0.4M
2025-04-11 50.98 51.55 50.50 51.45 0.0M
2025-04-10 54.68 54.75 51.00 51.25 0.0M
2025-04-09 49.15 49.86 48.62 49.47 0.0M
2025-04-08 50.08 50.65 49.72 50.30 0.0M
2025-04-07 47.78 51.65 47.50 49.44 0.2M
2025-04-04 54.75 54.90 51.05 51.60 0.2M
2025-04-03 54.43 55.60 54.35 54.95 0.2M
2025-04-02 56.08 56.25 55.30 56.10 0.0M
2025-04-01 56.30 56.85 55.90 56.08 0.1M
2025-03-31 56.15 56.25 55.10 55.60 0.1M
2025-03-28 57.13 57.30 56.35 56.75 0.0M
2025-03-27 57.15 57.65 57.00 57.65 0.1M
2025-03-26 58.13 58.40 57.60 58.25 0.2M
2025-03-25 57.60 58.01 57.10 57.83 0.1M
2025-03-24 56.98 57.75 56.90 57.48 0.0M
2025-03-21 57.50 57.35 55.75 56.53 0.1M
2025-03-20 58.23 58.15 57.20 57.85 0.1M
2025-03-19 58.80 58.85 57.90 58.00 0.0M
2025-03-18 58.00 58.95 57.90 58.40 0.1M
2025-03-17 57.90 58.10 57.35 57.88 0.0M
2025-03-14 56.60 57.90 55.95 57.83 0.1M
2025-03-13 57.25 57.25 56.15 56.53 0.1M
2025-03-12 56.85 58.20 56.35 57.65 0.2M
2025-03-11 57.43 57.75 55.15 55.93 0.2M
2025-03-10 57.75 57.85 55.80 56.40 0.1M
2025-03-07 57.45 57.50 56.85 57.48 0.2M
2025-03-06 57.25 58.10 57.15 57.95 0.1M
2025-03-05 55.53 57.75 55.45 57.05 0.2M
2025-03-04 55.88 55.95 54.55 54.75 0.0M
2025-03-03 55.88 56.60 55.85 56.25 0.1M
2025-02-28 55.20 55.75 55.10 55.60 0.1M
2025-02-27 55.18 55.65 55.05 55.58 0.0M
2025-02-26 55.13 55.85 54.95 55.30 0.1M
2025-02-25 54.25 54.80 54.40 54.43 0.0M
2025-02-24 54.33 54.95 54.10 54.20 0.1M
2025-02-21 53.90 54.60 53.85 53.80 0.0M
2025-02-20 54.93 55.00 53.60 53.98 0.0M
2025-02-19 54.63 54.90 54.35 54.55 0.0M
2025-02-18 54.10 54.75 53.95 54.75 0.0M
2025-02-17 53.55 54.23 53.60 54.10 0.0M
2025-02-14 53.70 53.85 53.35 53.55 0.0M
2025-02-13 53.68 53.75 52.85 53.30 0.1M
2025-02-12 53.78 54.00 53.55 53.80 0.1M
2025-02-11 52.83 53.60 52.85 53.18 0.0M
2025-02-10 51.88 52.70 51.90 52.50 0.1M
2025-02-07 52.38 52.50 51.90 51.95 0.0M
2025-02-06 51.68 52.30 51.50 52.30 0.1M
2025-02-05 50.45 51.55 50.10 51.50 0.0M
2025-02-04 50.50 50.90 50.50 50.65 0.0M
2025-02-03 50.10 50.50 49.84 50.30 0.0M
2025-01-31 50.93 51.05 50.65 50.85 0.0M
2025-01-30 49.85 50.70 49.90 50.47 0.0M
2025-01-29 50.05 50.40 49.76 49.87 0.1M
2025-01-28 49.50 50.30 49.40 50.07 0.1M
2025-01-27 49.18 49.60 48.52 49.44 0.0M
2025-01-24 49.82 50.15 49.54 49.59 0.0M
2025-01-23 49.87 50.05 49.51 49.49 0.1M
2025-01-22 49.17 49.82 49.04 49.69 0.2M
2025-01-21 48.49 49.06 48.20 48.81 0.1M
2025-01-20 48.89 49.10 48.46 48.72 0.1M
2025-01-17 48.41 48.92 48.14 48.74 0.1M
2025-01-16 47.98 48.22 47.34 47.91 0.0M
2025-01-15 48.42 48.56 47.66 48.08 0.0M
2025-01-14 48.40 48.72 48.26 48.34 0.1M
2025-01-13 49.01 49.18 47.92 48.41 0.0M
2025-01-10 49.21 49.08 48.80 48.81 0.1M
2025-01-09 48.39 49.00 48.46 48.92 0.0M
2025-01-08 48.45 48.68 48.16 48.43 0.1M
2025-01-07 48.05 48.32 47.96 48.20 0.0M
2025-01-06 47.90 48.40 47.62 48.35 0.1M
2025-01-03 48.42 48.58 47.92 47.96 0.1M
2025-01-02 48.06 48.40 47.96 48.35 0.0M