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
2023-12-29 16.70 16.73 16.64 16.64 0.1M
2023-12-28 16.70 16.72 16.61 16.62 0.2M
2023-12-27 16.82 16.82 16.59 16.71 0.2M
2023-12-22 16.59 16.64 16.52 16.60 0.1M
2023-12-21 16.73 16.79 16.23 16.36 0.8M
2023-12-20 16.80 16.90 16.79 16.81 0.5M
2023-12-19 17.02 17.02 16.73 16.89 0.4M
2023-12-18 16.95 17.00 16.82 16.87 1.1M
2023-12-15 16.98 17.09 16.79 17.04 1.5M
2023-12-14 17.20 17.34 16.91 16.96 1.6M
2023-12-13 17.12 17.16 16.91 16.94 0.3M
2023-12-12 17.16 17.20 16.94 17.04 0.2M
2023-12-11 17.16 17.25 17.11 17.17 0.4M
2023-12-08 17.05 17.17 16.91 17.17 0.3M
2023-12-07 17.04 17.18 16.87 17.06 0.3M
2023-12-06 16.89 17.13 16.87 17.09 0.4M
2023-12-05 17.02 17.02 16.61 16.90 0.3M
2023-12-04 17.00 17.07 16.89 16.89 0.2M
2023-12-01 16.95 16.99 16.81 16.96 0.0M
2023-11-30 16.74 16.99 16.74 16.85 0.7M
2023-11-29 16.73 16.81 16.62 16.77 0.3M
2023-11-28 16.66 16.67 16.60 16.64 0.0M
2023-11-27 16.80 16.80 16.60 16.70 0.6M
2023-11-24 16.40 16.70 16.40 16.70 0.1M
2023-11-23 16.43 16.55 16.36 16.52 0.1M
2023-11-22 16.38 16.52 16.34 16.43 0.2M
2023-11-21 16.25 16.42 16.25 16.38 0.1M
2023-11-20 16.16 16.48 16.16 16.31 0.3M
2023-11-17 16.48 16.54 16.25 16.27 0.2M
2023-11-16 15.95 16.57 15.95 16.42 0.3M
2023-11-15 16.14 16.23 15.98 16.04 0.4M
2023-11-14 15.74 16.13 15.69 16.00 0.5M
2023-11-13 15.69 15.76 15.52 15.72 0.2M
2023-11-10 15.53 15.62 15.50 15.59 0.5M
2023-11-09 15.53 15.53 15.41 15.51 0.6M
2023-11-08 15.40 15.51 15.36 15.46 0.3M
2023-11-07 15.55 15.55 15.36 15.40 0.2M
2023-11-06 15.76 15.76 15.38 15.43 1.6M
2023-11-03 15.71 15.71 15.58 15.65 0.2M
2023-11-02 15.39 15.62 15.39 15.56 0.2M
2023-11-01 15.35 15.35 15.10 15.22 0.2M
2023-10-31 15.01 15.28 15.01 15.24 0.5M
2023-10-30 15.01 15.01 14.84 14.96 0.8M
2023-10-27 14.75 14.90 14.75 14.88 0.2M
2023-10-26 14.42 14.79 14.42 14.74 0.5M
2023-10-25 14.71 14.71 14.50 14.59 0.2M
2023-10-24 14.64 14.77 14.54 14.70 0.3M
2023-10-23 14.95 14.95 14.54 14.71 0.3M
2023-10-20 14.63 14.94 14.63 14.84 1.2M
2023-10-19 14.38 14.90 14.38 14.62 0.4M
2023-10-18 14.15 14.77 14.15 14.62 1.5M
2023-10-17 14.79 14.98 14.65 14.77 0.3M
2023-10-16 14.89 15.06 14.79 14.88 0.7M
2023-10-13 14.95 15.24 14.84 14.84 0.3M
2023-10-12 14.89 15.21 14.89 14.96 0.4M
2023-10-11 15.04 15.36 14.97 14.99 0.2M
2023-10-10 14.84 15.32 14.84 15.26 0.9M
2023-10-09 14.31 15.36 14.24 14.92 1.6M
2023-10-06 14.21 14.55 14.21 14.46 0.5M
2023-10-05 14.40 14.48 14.29 14.33 0.4M
2023-10-04 14.28 14.61 14.28 14.45 0.3M
2023-10-03 14.82 14.82 14.30 14.31 0.3M
2023-10-02 15.24 15.30 14.86 14.87 1.0M
2023-09-29 14.98 15.18 14.98 15.03 0.5M
2023-09-28 14.84 15.02 14.70 14.94 0.7M
2023-09-27 14.54 14.96 14.53 14.93 0.6M
2023-09-26 14.89 14.91 14.61 14.63 0.4M
2023-09-25 14.97 15.13 14.95 14.98 0.1M
2023-09-22 15.34 15.36 15.11 15.15 0.3M
2023-09-21 15.60 15.62 15.46 15.53 0.4M
2023-09-20 15.49 15.82 15.49 15.78 0.3M
2023-09-19 15.32 15.48 15.30 15.46 0.6M
2023-09-18 15.45 15.46 15.31 15.34 0.3M
2023-09-15 15.38 15.49 15.37 15.45 0.7M
2023-09-14 15.01 15.35 15.00 15.33 0.3M
2023-09-13 15.10 15.16 14.83 15.04 0.5M
2023-09-12 15.22 15.29 15.20 15.24 0.2M
2023-09-11 15.35 15.44 15.28 15.34 0.2M
2023-09-08 15.31 15.35 15.19 15.32 0.8M
2023-09-07 15.03 15.29 14.96 15.23 0.2M
2023-09-06 15.23 15.23 15.14 15.17 0.2M
2023-09-05 15.44 15.51 15.34 15.37 0.3M
2023-09-04 15.56 15.64 15.51 15.54 0.1M
2023-09-01 15.49 15.54 15.44 15.45 0.1M
2023-08-31 15.40 15.53 15.35 15.45 1.0M
2023-08-30 15.39 15.41 15.32 15.34 0.7M
2023-08-29 15.30 15.44 15.28 15.42 2.5M
2023-08-25 15.07 15.15 15.01 15.03 0.1M
2023-08-24 15.18 15.21 15.08 15.08 0.0M
2023-08-23 14.97 15.10 14.97 15.03 0.2M
2023-08-22 14.98 15.06 14.95 15.02 0.1M
2023-08-21 14.91 15.07 14.82 14.95 0.1M
2023-08-18 15.02 15.02 14.75 14.89 0.2M
2023-08-17 15.31 15.37 15.15 15.18 0.3M
2023-08-16 15.32 15.41 15.29 15.36 0.1M
2023-08-15 15.43 15.50 15.35 15.37 0.2M
2023-08-14 15.31 15.46 15.31 15.39 0.1M
2023-08-11 15.53 15.53 15.35 15.35 2.5M
2023-08-10 15.55 15.63 15.49 15.62 0.9M
2023-08-09 15.59 15.67 15.54 15.54 0.2M
2023-08-08 15.51 15.61 15.40 15.46 0.1M
2023-08-07 15.36 15.51 15.33 15.46 2.1M
2023-08-04 15.46 15.46 15.30 15.33 0.3M
2023-08-03 15.49 15.53 15.40 15.44 2.5M
2023-08-02 15.81 15.81 15.48 15.54 0.3M
2023-08-01 16.01 16.02 15.88 15.88 0.5M
2023-07-31 15.88 16.00 15.84 16.00 0.2M
2023-07-28 15.76 15.93 15.54 15.88 1.0M
2023-07-27 16.05 16.11 15.85 15.85 0.4M
2023-07-26 15.96 15.99 15.81 15.97 0.3M
2023-07-25 16.09 16.11 15.84 15.95 0.3M
2023-07-24 16.09 16.20 15.93 16.02 0.2M
2023-07-21 15.95 16.09 15.88 15.99 0.2M
2023-07-20 15.76 15.95 15.56 15.85 0.7M
2023-07-19 16.08 16.16 15.94 16.07 0.5M
2023-07-18 15.68 16.04 15.65 16.01 0.3M
2023-07-17 15.66 15.87 15.66 15.73 0.1M
2023-07-14 15.96 16.10 13.80 15.81 0.4M
2023-07-13 15.98 16.12 15.98 16.06 0.2M
2023-07-12 15.70 16.09 15.69 16.06 1.0M
2023-07-11 15.73 15.82 15.65 15.72 0.3M
2023-07-10 15.62 15.72 15.50 15.64 0.1M
2023-07-07 15.63 15.73 15.57 15.66 0.2M
2023-07-06 15.72 15.88 15.68 15.68 0.8M
2023-07-05 15.69 15.91 15.69 15.86 1.5M
2023-07-04 15.53 15.53 15.43 15.51 0.2M
2023-07-03 15.65 15.69 15.41 15.48 0.4M
2023-06-30 15.70 15.76 15.62 15.64 0.5M
2023-06-29 15.81 15.81 15.65 15.70 0.1M
2023-06-28 15.71 15.81 15.66 15.81 0.3M
2023-06-27 15.59 15.64 15.51 15.62 4.6M
2023-06-26 15.46 15.51 15.38 15.47 0.0M
2023-06-23 15.74 15.74 15.39 15.44 0.3M
2023-06-22 15.78 15.87 15.64 15.81 0.4M
2023-06-21 15.71 15.80 15.64 15.78 0.3M
2023-06-20 15.82 15.96 15.76 15.78 0.2M
2023-06-19 15.94 16.28 15.86 15.87 1.9M
2023-06-16 15.49 15.72 15.49 15.63 0.5M
2023-06-15 15.63 15.69 15.48 15.52 0.3M
2023-06-14 15.67 15.80 15.66 15.73 1.4M
2023-06-13 15.89 15.89 15.68 15.68 2.1M
2023-06-12 15.99 16.00 15.85 15.87 0.2M
2023-06-09 16.06 16.06 15.89 15.91 0.9M
2023-06-08 16.11 16.21 16.02 16.05 0.4M
2023-06-07 16.00 16.15 16.00 16.09 0.3M
2023-06-06 16.00 16.03 15.82 15.99 2.0M
2023-06-05 16.14 16.21 16.05 16.05 1.4M
2023-06-02 16.05 16.23 16.02 16.20 0.3M
2023-06-01 15.96 16.11 15.93 16.01 0.5M
2023-05-31 15.84 16.00 15.69 15.86 1.6M
2023-05-30 16.06 16.22 16.02 16.16 0.2M
2023-05-26 16.59 16.78 16.55 16.77 0.3M
2023-05-25 16.74 16.74 16.52 16.56 0.3M
2023-05-24 16.82 16.82 16.58 16.70 0.4M
2023-05-23 17.05 17.18 16.90 16.95 0.3M
2023-05-22 17.02 17.25 17.02 17.14 1.4M
2023-05-19 17.05 17.11 16.96 17.02 2.8M
2023-05-18 16.96 17.11 16.91 17.10 2.1M
2023-05-17 16.74 16.89 16.71 16.85 3.1M
2023-05-16 16.64 16.91 16.64 16.90 1.1M
2023-05-15 16.66 16.77 16.66 16.71 0.6M
2023-05-12 16.60 16.77 16.55 16.68 1.7M
2023-05-11 16.60 16.68 16.43 16.52 0.5M
2023-05-10 16.70 16.71 16.48 16.51 0.2M
2023-05-09 16.55 16.66 16.48 16.62 0.3M
2023-05-05 16.70 16.70 16.44 16.61 0.1M
2023-05-04 16.53 16.67 16.50 16.61 0.2M
2023-05-03 16.55 16.60 16.43 16.59 2.1M
2023-05-02 16.91 16.91 16.55 16.55 0.7M
2023-04-28 16.86 16.95 16.74 16.93 0.6M
2023-04-27 16.68 16.93 16.67 16.92 1.4M
2023-04-26 16.57 16.73 16.50 16.73 0.4M
2023-04-25 16.54 16.62 16.39 16.59 0.3M
2023-04-24 16.48 16.54 16.25 16.45 0.4M
2023-04-21 15.69 15.95 15.69 15.91 0.7M
2023-04-20 15.30 15.86 15.30 15.65 0.8M
2023-04-19 15.13 15.32 15.05 15.32 0.2M
2023-04-18 15.32 15.33 15.01 15.14 0.1M
2023-04-17 15.06 15.28 15.06 15.19 0.2M
2023-04-14 15.12 15.13 15.00 15.01 4.3M
2023-04-13 15.03 15.04 14.88 14.94 0.5M
2023-04-12 15.26 15.40 15.03 15.03 0.6M
2023-04-11 15.29 15.34 15.15 15.28 0.3M
2023-04-06 15.15 15.29 15.15 15.24 0.7M
2023-04-05 15.11 15.31 14.98 15.23 0.5M
2023-04-04 15.26 15.26 15.14 15.23 0.3M
2023-04-03 15.29 15.38 15.19 15.19 0.3M
2023-03-31 15.24 15.24 15.13 15.21 0.6M
2023-03-30 15.16 15.31 15.16 15.26 0.2M
2023-03-29 14.88 15.15 14.84 15.11 0.4M
2023-03-28 14.72 14.87 14.68 14.82 1.2M
2023-03-27 14.64 14.68 14.50 14.62 0.8M
2023-03-24 14.80 14.80 14.34 14.63 0.5M
2023-03-23 15.09 15.14 14.95 15.05 0.2M
2023-03-22 15.18 15.18 15.00 15.10 1.3M
2023-03-21 15.16 15.22 15.12 15.20 0.2M
2023-03-20 15.22 15.22 14.89 15.01 0.5M
2023-03-17 15.39 15.39 15.13 15.32 1.2M
2023-03-16 15.07 15.25 14.83 15.22 0.4M
2023-03-15 15.03 15.13 14.72 14.91 0.9M
2023-03-14 14.76 15.06 14.68 15.05 0.4M
2023-03-13 15.06 15.07 14.60 14.69 1.2M
2023-03-10 15.04 15.18 14.97 15.09 0.4M
2023-03-09 15.21 15.29 15.12 15.20 0.0M
2023-03-08 15.37 15.38 15.19 15.31 0.2M
2023-03-07 15.40 15.61 15.40 15.45 0.2M
2023-03-06 15.61 15.63 15.42 15.48 0.1M
2023-03-03 15.59 15.71 15.57 15.64 0.6M
2023-03-02 15.88 15.88 15.30 15.50 0.5M
2023-03-01 15.93 16.14 15.89 15.96 1.3M
2023-02-28 16.07 16.21 15.93 15.93 0.9M
2023-02-27 15.86 16.12 15.76 16.06 0.6M
2023-02-24 15.90 16.09 15.79 15.82 0.4M
2023-02-23 15.70 15.97 15.43 15.78 2.7M
2023-02-22 16.33 16.50 16.05 16.12 1.2M
2023-02-21 16.36 16.53 15.98 16.39 0.7M
2023-02-20 16.51 16.55 16.42 16.49 0.4M
2023-02-17 16.55 16.64 16.43 16.50 0.3M
2023-02-16 16.64 16.64 16.50 16.63 0.3M
2023-02-15 16.59 16.63 16.48 16.57 0.0M
2023-02-14 16.51 16.73 16.50 16.61 0.8M
2023-02-13 16.33 16.53 16.31 16.53 0.2M
2023-02-10 16.44 16.44 16.20 16.30 0.5M
2023-02-09 16.48 16.62 16.41 16.47 0.2M
2023-02-08 16.57 16.67 16.45 16.48 0.2M
2023-02-07 16.33 16.45 16.33 16.39 0.2M
2023-02-06 16.45 16.57 16.34 16.41 0.2M
2023-02-03 16.23 16.50 16.16 16.46 0.8M
2023-02-02 16.08 16.23 15.99 16.22 1.3M
2023-02-01 15.79 16.01 15.74 15.99 3.4M
2023-01-31 15.55 15.63 15.45 15.56 0.5M
2023-01-30 15.55 15.62 15.41 15.58 0.4M
2023-01-27 15.80 15.81 15.58 15.62 0.4M
2023-01-26 15.95 15.95 15.46 15.71 0.6M
2023-01-25 15.75 15.85 15.62 15.84 1.0M
2023-01-24 15.54 15.68 15.44 15.66 0.5M
2023-01-23 15.43 15.57 15.32 15.54 0.4M
2023-01-20 15.40 15.51 15.40 15.43 0.2M
2023-01-19 15.47 15.50 15.38 15.46 0.2M
2023-01-18 15.54 15.66 15.49 15.51 0.3M
2023-01-17 14.94 15.29 14.90 15.23 1.4M
2023-01-16 15.05 15.12 14.92 14.94 0.3M
2023-01-13 15.04 15.15 14.90 14.98 0.5M
2023-01-12 14.93 15.04 14.83 14.89 0.3M
2023-01-11 14.96 15.03 14.86 14.95 0.7M
2023-01-10 15.11 15.23 14.91 14.96 0.3M
2023-01-09 15.23 15.27 15.07 15.12 2.3M
2023-01-06 14.90 15.19 14.90 15.16 0.3M
2023-01-05 14.95 15.12 14.82 14.88 0.3M
2023-01-04 15.02 15.05 14.82 14.94 0.3M
2023-01-03 15.18 15.24 15.01 15.02 0.2M