通用汽车公司

GM
🏛️ 德国 →
52.27
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 52.27 52.27 52.27 52.27 0.0M
2025-09-26 51.83 52.56 51.83 52.56 0.0M
2025-09-25 51.02 51.40 51.02 51.40 0.0M
2025-09-24 50.64 51.35 50.64 51.18 0.0M
2025-09-23 49.82 49.82 49.82 49.82 0.0M
2025-09-22 50.08 50.08 49.91 49.91 0.0M
2025-09-19 50.37 50.37 50.37 50.37 0.0M
2025-09-18 49.94 49.94 49.94 49.94 0.0M
2025-09-17 49.27 49.27 49.27 49.27 0.0M
2025-09-16 50.00 50.00 50.00 50.00 0.0M
2025-09-15 49.87 49.87 49.87 49.87 0.0M
2025-09-12 49.94 50.87 49.94 50.58 0.0M
2025-09-11 48.99 48.99 48.99 48.99 0.0M
2025-09-10 49.59 49.59 49.59 49.59 0.0M
2025-09-09 49.37 49.37 49.18 49.18 0.0M
2025-09-08 49.66 49.66 49.64 49.64 0.0M
2025-09-05 49.59 49.59 49.59 49.59 0.0M
2025-09-04 49.67 49.67 49.67 49.67 0.0M
2025-09-03 50.04 50.04 50.04 50.04 0.0M
2025-09-02 49.95 49.96 49.90 49.90 0.0M
2025-09-01 49.79 49.79 49.79 49.79 0.0M
2025-08-29 50.00 50.00 50.00 50.00 0.0M
2025-08-28 50.39 50.50 50.39 50.50 0.0M
2025-08-27 50.39 50.71 50.39 50.71 0.0M
2025-08-26 50.04 50.04 50.04 50.04 0.0M
2025-08-25 49.80 49.80 49.80 49.80 0.0M
2025-08-22 48.68 48.68 48.68 48.68 0.0M
2025-08-21 48.71 48.83 48.71 48.83 0.0M
2025-08-20 48.83 48.83 48.83 48.83 0.0M
2025-08-19 48.08 48.25 48.06 48.25 0.0M
2025-08-18 48.17 48.17 48.17 48.17 0.0M
2025-08-15 48.39 48.62 48.39 48.62 0.0M
2025-08-14 47.43 47.64 47.43 47.64 0.0M
2025-08-13 46.32 46.32 46.32 46.32 0.0M
2025-08-12 46.44 46.47 46.44 46.47 0.0M
2025-08-11 45.86 46.14 45.86 46.14 0.0M
2025-08-08 45.44 45.44 45.44 45.44 0.0M
2025-08-07 44.96 45.25 44.96 45.25 0.0M
2025-08-06 45.56 45.56 45.56 45.56 0.0M
2025-08-05 45.76 45.76 45.70 45.70 0.0M
2025-08-04 45.47 45.47 45.47 45.47 0.0M
2025-08-01 46.58 46.58 46.27 46.27 0.0M
2025-07-31 46.27 46.27 45.95 46.25 0.0M
2025-07-30 45.13 45.13 45.01 45.01 0.0M
2025-07-29 46.16 46.46 46.16 46.46 0.0M
2025-07-28 45.71 45.92 45.71 45.92 0.0M
2025-07-25 44.50 44.50 44.50 44.50 0.0M
2025-07-24 44.89 44.89 44.89 44.89 0.0M
2025-07-23 41.87 44.90 41.87 44.90 0.0M
2025-07-22 45.46 45.46 42.14 42.14 0.0M
2025-07-21 45.72 46.26 45.72 46.26 0.0M
2025-07-18 45.85 46.00 45.84 46.00 0.0M
2025-07-17 45.67 45.82 45.67 45.82 0.0M
2025-07-16 45.25 45.48 45.25 45.48 0.0M
2025-07-15 45.61 45.67 45.61 45.67 0.0M
2025-07-14 45.48 45.48 45.48 45.48 0.0M
2025-07-11 45.33 45.33 45.33 45.33 0.0M
2025-07-10 44.63 44.63 44.63 44.63 0.0M
2025-07-09 44.45 44.45 44.45 44.45 0.0M
2025-07-08 44.11 44.27 44.11 44.27 0.0M
2025-07-07 44.74 45.15 44.74 45.15 0.0M
2025-07-04 44.77 44.88 44.45 44.45 0.0M
2025-07-03 44.58 44.72 44.58 44.72 0.0M
2025-07-02 44.14 44.29 44.14 44.29 0.0M
2025-07-01 41.66 41.66 41.66 41.66 0.0M
2025-06-30 42.49 42.49 42.49 42.49 0.0M
2025-06-27 42.03 42.03 42.03 42.03 0.0M
2025-06-26 41.21 41.21 41.04 41.05 0.0M
2025-06-25 42.12 42.12 42.12 42.12 0.0M
2025-06-24 42.12 42.12 42.12 42.12 0.0M
2025-06-23 41.78 41.95 41.78 41.95 0.0M
2025-06-20 41.55 41.55 41.55 41.55 0.0M
2025-06-19 41.84 41.84 41.84 41.84 0.0M
2025-06-18 41.94 41.99 41.94 41.99 0.0M
2025-06-17 42.47 42.47 42.32 42.32 0.0M
2025-06-16 42.14 42.24 42.14 42.24 0.0M
2025-06-13 41.87 42.05 41.87 42.05 0.0M
2025-06-12 43.06 43.06 42.86 42.86 0.0M
2025-06-11 42.72 43.82 42.72 43.70 0.0M
2025-06-10 41.95 41.95 41.86 41.86 0.0M
2025-06-09 41.46 41.46 41.46 41.46 0.0M
2025-06-06 41.20 41.38 41.20 41.38 0.0M
2025-06-05 41.78 41.82 41.78 41.82 0.0M
2025-06-04 43.10 43.23 43.10 43.23 0.0M
2025-06-03 41.61 41.63 41.61 41.63 0.0M
2025-06-02 43.01 43.01 43.01 43.01 0.0M
2025-05-30 42.86 42.86 42.86 42.86 0.0M
2025-05-29 43.38 43.38 43.38 43.38 0.0M
2025-05-28 43.24 43.24 43.24 43.24 0.0M
2025-05-27 42.97 42.97 42.97 42.97 0.0M
2025-05-26 42.96 43.17 42.96 43.17 0.0M
2025-05-23 43.43 43.43 43.27 43.27 0.0M
2025-05-22 43.58 43.58 43.58 43.58 0.0M
2025-05-21 44.03 44.03 44.03 44.03 0.0M
2025-05-20 44.24 44.24 44.24 44.24 0.0M
2025-05-19 44.51 44.51 44.12 44.50 0.0M
2025-05-16 44.59 45.00 44.59 45.00 0.0M
2025-05-15 44.75 44.75 44.75 44.75 0.0M
2025-05-14 45.09 45.09 45.09 45.09 0.0M
2025-05-13 44.47 45.00 44.47 45.00 0.0M
2025-05-12 42.72 42.72 42.72 42.72 0.0M
2025-05-09 42.10 42.10 42.10 42.10 0.0M
2025-05-08 40.37 40.37 40.37 40.37 0.0M
2025-05-07 39.96 40.30 39.96 40.24 0.0M
2025-05-06 39.92 40.07 39.79 39.79 0.0M
2025-05-05 39.71 39.71 39.71 39.71 0.0M
2025-05-02 39.98 39.98 39.89 39.89 0.0M
2025-04-30 41.05 41.05 41.05 41.05 0.0M
2025-04-29 41.75 41.75 40.34 40.34 0.0M
2025-04-28 41.36 41.48 41.35 41.48 0.0M
2025-04-25 41.44 41.63 41.11 41.63 0.0M
2025-04-24 40.24 40.24 40.24 40.24 0.0M
2025-04-23 39.86 40.83 39.86 40.83 0.0M
2025-04-22 38.46 39.41 38.46 39.41 0.0M
2025-04-17 39.14 39.14 39.14 39.14 0.0M
2025-04-16 38.68 38.97 38.68 38.97 0.0M
2025-04-15 39.60 39.60 39.60 39.60 0.0M
2025-04-14 38.50 38.57 38.50 38.57 0.0M
2025-04-11 38.84 38.84 38.84 38.84 0.0M
2025-04-10 41.50 41.50 38.51 38.51 0.0M
2025-04-09 37.41 38.69 37.41 37.98 0.0M
2025-04-08 40.38 40.61 40.38 40.61 0.0M
2025-04-07 37.89 39.26 37.89 39.26 0.0M
2025-04-04 41.30 41.30 39.27 39.27 0.0M
2025-04-03 42.26 42.26 42.26 42.26 0.0M
2025-04-02 43.75 44.20 43.26 44.20 0.0M
2025-04-01 43.31 43.36 43.31 43.36 0.0M
2025-03-31 42.67 42.88 42.67 42.88 0.0M
2025-03-28 43.44 43.57 42.95 43.50 0.0M
2025-03-27 44.65 44.65 44.24 44.41 0.0M
2025-03-26 48.67 48.78 48.67 48.78 0.0M
2025-03-25 47.48 47.48 47.48 47.48 0.0M
2025-03-24 46.22 47.60 46.22 47.60 0.0M
2025-03-21 45.59 45.59 45.59 45.59 0.0M
2025-03-20 45.87 46.33 45.87 45.89 0.0M
2025-03-19 44.59 44.59 44.53 44.53 0.0M
2025-03-18 44.69 44.78 44.69 44.78 0.0M
2025-03-17 44.09 44.80 44.09 44.80 0.0M
2025-03-14 43.65 43.67 43.65 43.65 0.0M
2025-03-13 43.89 43.98 43.74 43.74 0.0M
2025-03-12 44.30 44.30 44.30 44.30 0.0M
2025-03-11 44.07 44.35 44.07 44.35 0.0M
2025-03-10 43.52 43.52 43.06 43.06 0.0M
2025-03-07 43.68 43.76 43.56 43.76 0.0M
2025-03-06 44.67 44.67 44.31 44.31 0.0M
2025-03-05 43.52 45.19 43.52 44.86 0.0M
2025-03-04 45.18 45.18 43.26 43.26 0.0M
2025-03-03 47.23 48.10 47.09 48.10 0.0M
2025-02-28 45.78 45.98 45.78 45.98 0.0M
2025-02-27 46.36 46.36 46.36 46.36 0.0M
2025-02-26 44.57 47.61 44.57 46.19 0.0M
2025-02-25 44.23 44.32 44.23 44.32 0.0M
2025-02-24 44.21 44.55 44.21 44.55 0.0M
2025-02-21 45.44 45.87 44.00 44.00 0.0M
2025-02-20 45.66 45.66 44.68 44.72 0.0M
2025-02-19 46.03 46.03 46.03 46.03 0.0M
2025-02-18 46.24 46.24 45.83 45.83 0.0M
2025-02-17 46.08 46.13 46.08 46.13 0.0M
2025-02-14 45.74 45.87 45.74 45.87 0.0M
2025-02-13 45.68 45.68 45.68 45.68 0.0M
2025-02-12 45.05 45.05 44.72 44.72 0.0M
2025-02-11 45.01 45.01 45.01 45.01 0.0M
2025-02-10 45.75 46.03 45.75 46.03 0.0M
2025-02-07 46.09 46.09 46.09 46.09 0.0M
2025-02-06 46.01 46.09 45.95 45.95 0.0M
2025-02-05 46.57 46.78 46.44 46.54 0.0M
2025-02-04 47.47 47.47 46.05 46.05 0.0M
2025-02-03 45.91 46.48 44.34 46.48 0.0M
2025-01-31 47.71 48.54 47.65 48.54 0.0M
2025-01-30 47.87 47.87 46.34 46.71 0.0M
2025-01-29 48.02 48.02 48.02 48.02 0.0M
2025-01-28 52.94 52.94 47.72 47.72 0.0M
2025-01-27 51.00 51.00 50.94 50.94 0.0M
2025-01-24 51.71 51.71 51.41 51.41 0.0M
2025-01-23 50.58 50.58 50.58 50.58 0.0M
2025-01-22 51.83 51.83 50.47 50.47 0.0M
2025-01-21 49.18 49.84 49.18 49.84 0.0M
2025-01-20 49.44 49.44 49.38 49.38 0.0M
2025-01-17 50.28 50.54 50.28 50.54 0.0M
2025-01-16 50.21 50.21 50.21 50.21 0.0M
2025-01-15 49.45 50.97 49.45 50.97 0.0M
2025-01-14 48.88 48.95 48.88 48.95 0.0M
2025-01-13 48.55 48.55 48.55 48.55 0.0M
2025-01-10 49.35 49.35 49.01 49.01 0.0M
2025-01-09 49.30 49.47 49.30 49.47 0.0M
2025-01-08 50.39 50.39 50.38 50.38 0.0M
2025-01-07 51.33 51.33 51.33 51.33 0.0M
2025-01-06 50.14 51.83 50.14 51.83 0.0M
2025-01-03 49.96 50.07 49.96 50.07 0.0M
2025-01-02 51.53 51.86 51.13 51.13 0.0M