Getlink SE

GETP
🏛️ 英国 →
15.47
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 14.47 14.52 14.25 14.51 0.0M
2021-12-30 14.49 14.50 14.43 14.47 0.0M
2021-12-29 14.41 14.52 14.40 14.52 0.3M
2021-12-24 14.27 14.27 14.16 14.22 0.0M
2021-12-23 14.33 14.47 14.26 14.29 0.1M
2021-12-22 14.06 14.18 14.05 14.16 0.1M
2021-12-21 13.87 14.00 13.83 13.99 0.7M
2021-12-20 13.35 13.80 13.33 13.78 0.7M
2021-12-17 13.56 13.56 13.38 13.54 0.7M
2021-12-16 13.82 13.99 13.54 13.56 0.7M
2021-12-15 13.91 13.96 13.80 13.80 0.2M
2021-12-14 13.78 13.84 13.78 13.82 1.0M
2021-12-13 13.77 13.86 13.77 13.80 1.3M
2021-12-10 13.66 13.72 13.65 13.69 1.0M
2021-12-09 13.72 13.75 13.66 13.67 0.4M
2021-12-08 13.76 13.86 13.56 13.79 0.6M
2021-12-07 13.59 13.76 13.48 13.73 0.3M
2021-12-06 13.24 13.45 13.15 13.42 0.2M
2021-12-03 13.30 13.38 13.11 13.11 0.2M
2021-12-02 13.18 13.35 13.13 13.21 0.3M
2021-12-01 13.14 13.50 13.10 13.31 0.5M
2021-11-30 12.80 13.25 12.80 13.10 1.5M
2021-11-29 13.11 13.13 12.91 12.94 1.8M
2021-11-26 12.86 13.85 12.75 12.96 0.9M
2021-11-25 13.40 13.51 13.40 13.51 0.1M
2021-11-24 13.38 13.48 13.22 13.47 0.1M
2021-11-23 13.27 13.47 13.27 13.39 0.1M
2021-11-22 13.31 13.41 13.27 13.35 0.3M
2021-11-19 13.20 13.36 12.93 13.21 0.1M
2021-11-18 13.43 13.49 13.35 13.40 0.1M
2021-11-17 13.65 13.79 13.52 13.52 0.1M
2021-11-16 13.96 13.96 13.72 13.72 0.1M
2021-11-15 13.98 13.98 13.87 13.95 0.1M
2021-11-12 13.79 13.80 13.69 13.77 0.1M
2021-11-11 13.79 13.94 13.73 13.83 0.2M
2021-11-10 13.82 13.85 13.69 13.70 0.2M
2021-11-09 13.83 14.02 13.80 13.82 0.2M
2021-11-08 13.88 14.02 13.85 13.95 0.5M
2021-11-05 13.63 13.93 13.51 13.90 0.2M
2021-11-04 13.59 13.73 13.51 13.65 0.1M
2021-11-03 13.63 13.65 13.44 13.54 0.1M
2021-11-02 13.65 13.71 13.62 13.69 0.3M
2021-11-01 13.38 13.69 13.38 13.68 0.2M
2021-10-29 13.38 13.38 13.11 13.22 0.2M
2021-10-28 13.47 13.51 13.37 13.42 0.0M
2021-10-27 13.43 13.46 13.38 13.46 0.1M
2021-10-26 13.23 13.61 13.23 13.45 0.2M
2021-10-25 13.33 13.42 13.26 13.28 0.4M
2021-10-22 13.30 13.46 13.20 13.39 0.2M
2021-10-21 13.40 13.50 13.19 13.27 0.3M
2021-10-20 13.64 13.68 13.59 13.59 0.2M
2021-10-19 13.61 13.61 13.46 13.57 0.2M
2021-10-18 13.56 13.56 13.40 13.54 0.1M
2021-10-15 13.62 13.69 13.57 13.65 0.2M
2021-10-14 13.48 13.65 13.47 13.63 0.5M
2021-10-13 13.45 13.58 13.43 13.49 0.2M
2021-10-12 13.45 13.54 13.43 13.51 0.2M
2021-10-11 13.34 13.54 13.27 13.51 0.2M
2021-10-08 13.34 13.38 13.27 13.31 0.3M
2021-10-07 13.49 13.49 13.29 13.31 0.3M
2021-10-06 13.47 13.47 13.26 13.38 0.2M
2021-10-05 13.65 13.71 12.64 13.68 0.1M
2021-10-04 13.74 13.81 13.60 13.64 0.1M
2021-10-01 13.27 13.73 13.25 13.71 0.4M
2021-09-30 13.75 13.75 13.45 13.54 1.3M
2021-09-29 13.65 13.73 13.55 13.67 0.3M
2021-09-28 13.87 13.99 13.49 13.50 0.4M
2021-09-27 13.87 13.96 13.84 13.85 0.1M
2021-09-24 13.83 13.93 13.73 13.77 0.1M
2021-09-23 13.90 13.90 13.74 13.81 0.2M
2021-09-22 13.78 13.85 13.76 13.77 0.2M
2021-09-21 13.54 13.66 13.50 13.58 0.2M
2021-09-20 13.30 13.49 13.23 13.45 0.6M
2021-09-17 13.52 13.61 13.38 13.39 0.1M
2021-09-16 13.51 13.62 13.33 13.45 0.5M
2021-09-15 13.89 13.96 13.70 13.74 0.1M
2021-09-14 13.91 13.93 13.80 13.87 0.5M
2021-09-13 13.71 13.92 13.71 13.87 0.3M
2021-09-10 13.86 13.86 13.52 13.54 0.2M
2021-09-09 13.90 13.96 13.82 13.94 0.2M
2021-09-08 13.82 14.10 13.82 13.94 0.2M
2021-09-07 13.74 13.98 13.73 13.83 0.1M
2021-09-06 13.70 13.77 13.66 13.76 0.1M
2021-09-03 13.90 13.92 13.70 13.71 0.3M
2021-09-02 13.87 14.01 13.87 13.95 0.2M
2021-09-01 13.80 13.96 13.79 13.81 0.2M
2021-08-31 13.67 13.70 13.57 13.59 0.2M
2021-08-27 13.84 13.86 13.74 13.84 0.1M
2021-08-26 13.96 13.96 13.85 13.90 0.1M
2021-08-25 13.91 14.13 13.91 14.00 0.1M
2021-08-24 13.90 14.01 13.84 13.91 0.1M
2021-08-23 13.89 13.96 13.85 13.91 0.1M
2021-08-20 13.82 13.84 13.71 13.79 0.0M
2021-08-19 13.85 13.99 13.00 13.92 0.1M
2021-08-18 13.92 14.06 13.92 14.05 0.1M
2021-08-17 13.72 13.88 13.72 13.87 0.1M
2021-08-16 13.91 14.00 13.78 13.81 0.1M
2021-08-13 13.96 14.00 13.85 13.98 0.2M
2021-08-12 13.96 14.05 13.93 13.93 0.1M
2021-08-11 13.85 13.96 13.79 13.93 0.0M
2021-08-10 13.87 13.97 13.84 13.86 0.1M
2021-08-09 13.85 13.88 13.74 13.86 0.1M
2021-08-06 13.98 14.01 13.69 13.92 0.1M
2021-08-05 13.58 13.98 13.58 13.93 0.2M
2021-08-04 13.46 13.61 13.46 13.57 0.1M
2021-08-03 13.57 13.60 13.45 13.47 0.1M
2021-08-02 13.64 13.71 13.54 13.65 0.1M
2021-07-30 13.62 13.64 13.41 13.60 0.2M
2021-07-29 13.79 13.82 13.65 13.69 0.1M
2021-07-28 13.54 13.79 13.54 13.75 0.1M
2021-07-27 13.39 13.48 13.29 13.48 0.2M
2021-07-26 13.22 13.53 13.22 13.40 0.3M
2021-07-23 13.13 13.31 13.01 13.26 0.2M
2021-07-22 12.95 13.15 12.88 13.03 0.4M
2021-07-21 12.88 13.01 12.74 12.79 0.5M
2021-07-20 13.02 13.04 12.78 12.79 0.3M
2021-07-19 13.56 13.56 12.91 12.98 0.6M
2021-07-16 13.52 13.71 13.40 13.48 0.1M
2021-07-15 13.55 13.61 13.43 13.45 0.3M
2021-07-14 13.71 13.78 13.65 13.76 0.1M
2021-07-13 13.98 13.98 13.74 13.79 0.2M
2021-07-12 13.90 13.97 13.82 13.96 0.2M
2021-07-09 13.76 14.02 13.76 13.85 0.1M
2021-07-08 13.85 13.85 13.68 13.74 0.3M
2021-07-07 13.81 13.94 13.81 13.93 0.3M
2021-07-06 13.61 13.86 13.55 13.72 0.3M
2021-07-05 13.52 13.62 13.46 13.59 0.2M
2021-07-02 13.48 13.56 13.48 13.55 0.1M
2021-07-01 13.28 13.42 13.21 13.36 0.1M
2021-06-30 13.05 13.12 12.93 13.10 0.1M
2021-06-29 13.35 13.35 13.18 13.19 0.5M
2021-06-28 13.80 13.80 13.48 13.48 0.8M
2021-06-25 13.66 13.81 13.54 13.79 1.9M
2021-06-24 13.16 13.59 13.16 13.59 0.4M
2021-06-23 13.12 13.29 13.12 13.14 0.3M
2021-06-22 13.16 13.24 13.10 13.12 0.2M
2021-06-21 13.15 13.17 12.96 13.09 0.0M
2021-06-18 13.46 13.51 13.11 13.23 0.2M
2021-06-17 13.50 13.71 13.36 13.46 0.3M
2021-06-16 13.30 13.39 13.29 13.29 0.0M
2021-06-15 13.05 13.29 13.05 13.21 1.2M
2021-06-14 13.04 13.12 12.97 12.99 0.1M
2021-06-11 12.63 13.08 12.63 13.05 0.2M
2021-06-10 12.74 12.74 12.62 12.62 0.4M
2021-06-09 12.74 12.78 12.64 12.72 0.0M
2021-06-08 13.04 13.11 12.70 12.73 0.4M
2021-06-07 12.95 13.13 12.87 13.13 0.2M
2021-06-04 13.10 13.10 12.79 12.99 0.0M
2021-06-03 13.29 13.29 13.02 13.03 0.1M
2021-06-02 13.31 13.35 13.16 13.23 0.2M
2021-06-01 13.11 13.22 13.07 13.21 0.3M
2021-05-28 12.85 13.11 12.85 13.00 0.2M
2021-05-27 13.15 13.15 12.92 12.92 0.1M
2021-05-26 13.28 13.34 13.18 13.26 0.2M
2021-05-25 13.39 13.47 13.28 13.30 0.2M
2021-05-24 13.41 13.46 13.36 13.38 0.1M
2021-05-21 13.38 13.41 13.29 13.35 1.8M
2021-05-20 13.27 13.32 13.20 13.30 1.9M
2021-05-19 13.07 13.23 13.00 13.21 0.1M
2021-05-18 13.29 13.29 13.12 13.19 0.1M
2021-05-17 13.45 13.48 13.26 13.29 1.8M
2021-05-14 13.41 13.45 13.38 13.44 0.1M
2021-05-13 13.44 13.44 13.15 13.31 0.1M
2021-05-12 13.41 13.60 13.40 13.54 0.1M
2021-05-11 13.51 13.57 13.38 13.43 0.1M
2021-05-10 13.73 13.78 13.59 13.69 0.1M
2021-05-07 13.60 13.71 13.57 13.68 0.1M
2021-05-06 13.46 13.54 13.44 13.47 0.2M
2021-05-05 13.70 13.74 13.44 13.48 0.1M
2021-05-04 13.39 13.71 13.38 13.57 0.1M
2021-04-30 13.20 13.29 13.19 13.24 0.1M
2021-04-29 13.38 13.45 12.99 13.14 0.2M
2021-04-28 13.23 13.36 13.14 13.30 0.1M
2021-04-27 13.12 13.19 13.06 13.18 0.1M
2021-04-26 13.13 13.21 13.10 13.15 0.1M
2021-04-23 13.04 13.11 12.99 13.10 0.2M
2021-04-22 12.96 13.09 12.93 13.08 0.1M
2021-04-21 13.07 13.10 12.91 12.96 0.1M
2021-04-20 13.26 13.30 12.98 13.01 0.1M
2021-04-19 13.24 13.34 13.21 13.22 0.0M
2021-04-16 13.36 13.36 13.16 13.18 0.4M
2021-04-15 13.27 13.32 13.16 13.22 0.1M
2021-04-14 13.21 13.26 13.17 13.23 0.1M
2021-04-13 12.96 13.16 12.95 13.13 0.1M
2021-04-12 13.05 13.10 12.97 12.99 0.2M
2021-04-09 13.21 13.21 13.00 13.05 0.1M
2021-04-08 12.99 13.16 12.94 13.12 0.1M
2021-04-07 13.09 13.12 12.90 12.95 0.1M
2021-04-06 13.37 13.45 13.20 13.20 0.1M
2021-04-01 13.09 13.45 13.09 13.37 0.1M
2021-03-31 13.21 13.26 13.05 13.05 0.0M
2021-03-30 13.29 13.34 13.19 13.26 0.1M
2021-03-29 13.27 13.33 13.16 13.23 0.0M
2021-03-26 13.29 13.38 13.18 13.30 0.0M
2021-03-25 13.20 13.20 13.02 13.16 0.1M
2021-03-24 13.02 13.32 13.00 13.30 0.2M
2021-03-23 13.06 13.13 12.97 13.10 0.1M
2021-03-22 12.96 13.14 12.95 13.11 0.1M
2021-03-19 13.05 13.18 12.99 13.15 0.1M
2021-03-18 13.30 13.30 13.03 13.12 0.1M
2021-03-17 13.41 13.46 13.32 13.34 0.1M
2021-03-16 13.56 13.62 13.42 13.45 0.3M
2021-03-15 13.42 13.76 13.42 13.52 0.1M
2021-03-12 13.25 13.32 13.25 13.31 0.0M
2021-03-11 13.46 13.48 13.24 13.24 0.0M
2021-03-10 13.43 13.58 13.34 13.41 0.0M
2021-03-09 13.80 13.80 13.49 13.52 0.0M
2021-03-08 13.51 13.87 13.51 13.77 0.0M
2021-03-05 13.65 13.65 13.35 13.40 0.1M
2021-03-04 13.57 13.81 13.52 13.68 0.3M
2021-03-03 13.69 13.75 13.58 13.58 0.1M
2021-03-02 13.77 13.77 13.59 13.61 0.1M
2021-03-01 13.69 13.88 13.69 13.76 0.1M
2021-02-26 13.93 14.04 13.62 13.63 2.3M
2021-02-25 14.05 14.13 14.00 14.04 0.1M
2021-02-24 13.89 14.01 13.82 13.98 0.2M
2021-02-23 13.71 13.90 13.70 13.82 0.8M
2021-02-22 13.34 13.67 13.28 13.67 0.1M
2021-02-19 13.29 13.46 13.29 13.44 0.0M
2021-02-18 13.59 13.72 13.40 13.43 0.1M
2021-02-17 13.34 13.52 13.33 13.46 0.1M
2021-02-16 13.35 13.49 13.26 13.38 0.0M
2021-02-15 13.40 13.40 13.34 13.38 0.0M
2021-02-12 13.36 13.36 13.16 13.21 0.0M
2021-02-11 13.39 13.42 13.32 13.38 0.0M
2021-02-10 13.66 13.66 13.42 13.45 0.0M
2021-02-09 13.81 13.85 13.59 13.62 0.1M
2021-02-08 13.79 13.90 13.60 13.83 0.1M
2021-02-05 13.79 13.87 13.60 13.76 0.1M
2021-02-04 13.50 13.78 13.45 13.71 0.0M
2021-02-03 13.77 13.89 13.46 13.46 0.0M
2021-02-02 13.39 13.67 13.31 13.64 0.1M
2021-02-01 12.77 13.35 12.77 13.35 0.0M
2021-01-29 12.79 12.93 12.58 12.68 0.1M
2021-01-28 12.62 13.05 12.48 12.96 0.2M
2021-01-27 12.65 12.81 12.40 12.61 0.1M
2021-01-26 12.79 12.97 12.70 12.74 0.0M
2021-01-25 12.93 12.93 12.56 12.78 0.1M
2021-01-22 13.11 13.13 12.87 12.94 0.1M
2021-01-21 13.85 13.85 13.32 13.32 0.0M
2021-01-20 13.61 13.80 13.46 13.68 0.3M
2021-01-19 13.71 13.80 12.80 13.60 0.0M
2021-01-18 13.60 13.67 13.48 13.59 0.0M
2021-01-15 13.80 13.80 13.50 13.68 0.0M
2021-01-14 13.85 13.98 13.82 13.84 0.0M
2021-01-13 13.94 13.95 13.84 13.88 0.0M
2021-01-12 13.99 14.50 13.97 13.97 0.0M
2021-01-11 14.04 14.11 13.93 13.94 0.1M
2021-01-08 13.80 14.23 13.76 14.05 0.1M
2021-01-07 13.73 13.81 13.56 13.80 0.1M
2021-01-06 13.87 13.87 13.64 13.78 0.0M
2021-01-05 13.97 14.06 13.67 13.71 0.1M
2021-01-04 14.48 14.69 12.52 14.23 2.6M