通用汽车公司

GM
🏛️ 德国 →
52.30
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 51.95 52.97 51.61 52.30 0.0M
2025-09-25 51.28 51.85 50.70 51.85 0.0M
2025-09-24 50.70 51.43 50.37 50.74 0.0M
2025-09-23 49.87 50.31 49.57 49.57 0.0M
2025-09-22 50.08 50.31 49.90 49.96 0.0M
2025-09-19 50.44 50.57 50.19 50.30 0.0M
2025-09-18 50.03 50.24 49.93 50.24 0.0M
2025-09-17 49.41 49.79 49.38 49.53 0.0M
2025-09-16 49.93 50.02 49.73 49.99 0.0M
2025-09-15 49.99 50.08 49.74 49.95 0.0M
2025-09-12 50.00 51.07 50.00 50.05 0.0M
2025-09-11 49.01 49.77 49.01 49.77 0.0M
2025-09-10 48.70 48.96 48.65 48.96 0.0M
2025-09-09 49.48 49.61 49.29 49.35 0.0M
2025-09-08 49.64 49.84 48.92 49.15 0.0M
2025-09-05 49.85 50.06 49.41 49.66 0.0M
2025-09-04 49.58 49.82 49.58 49.79 0.0M
2025-09-03 49.97 50.35 49.51 49.51 0.0M
2025-09-02 49.90 50.21 49.05 50.19 0.0M
2025-09-01 50.11 50.14 49.83 50.07 0.0M
2025-08-29 49.95 50.10 49.62 49.73 0.0M
2025-08-28 50.52 50.72 49.50 50.00 0.0M
2025-08-27 50.37 51.01 50.37 50.65 0.0M
2025-08-26 50.17 50.61 49.80 50.61 0.0M
2025-08-25 49.88 50.20 49.61 50.20 0.0M
2025-08-22 48.89 50.00 48.89 49.95 0.0M
2025-08-21 48.69 48.69 47.48 48.58 0.0M
2025-08-20 49.05 49.05 48.63 48.87 0.0M
2025-08-19 48.00 49.11 48.00 48.91 0.0M
2025-08-18 48.22 48.39 47.92 48.22 0.0M
2025-08-15 48.59 48.82 48.29 48.47 0.0M
2025-08-14 47.32 48.32 47.26 48.30 0.0M
2025-08-13 46.25 47.68 46.25 47.61 0.0M
2025-08-12 46.43 47.00 46.32 46.56 0.0M
2025-08-11 46.00 47.00 45.91 46.47 0.0M
2025-08-08 45.52 46.10 45.52 45.90 0.0M
2025-08-07 45.06 45.53 45.06 45.51 0.0M
2025-08-06 45.76 45.76 45.17 45.19 0.0M
2025-08-05 45.84 45.84 45.70 45.70 0.0M
2025-08-04 45.52 45.80 45.52 45.56 0.0M
2025-08-01 46.44 46.51 45.07 45.31 0.0M
2025-07-31 46.33 47.04 45.69 46.73 0.0M
2025-07-30 45.13 45.95 44.93 45.51 0.0M
2025-07-29 46.45 46.50 45.44 45.52 0.0M
2025-07-28 45.89 46.39 45.69 46.39 0.0M
2025-07-25 44.74 45.14 44.50 45.14 0.0M
2025-07-24 44.80 45.20 44.75 44.76 0.0M
2025-07-23 41.82 45.17 41.00 45.17 0.0M
2025-07-22 45.68 45.72 41.69 41.69 0.0M
2025-07-21 45.79 46.32 45.58 46.32 0.0M
2025-07-18 45.72 45.93 45.60 45.77 0.0M
2025-07-17 45.67 46.16 45.67 46.16 0.0M
2025-07-16 45.36 46.06 45.11 45.60 0.0M
2025-07-15 45.50 46.00 45.50 45.62 0.0M
2025-07-14 45.41 45.99 45.25 45.70 0.0M
2025-07-11 45.42 45.74 44.99 45.74 0.0M
2025-07-10 44.60 45.50 44.56 45.50 0.0M
2025-07-09 44.46 44.85 44.46 44.85 0.0M
2025-07-08 44.06 44.83 44.00 44.44 0.0M
2025-07-07 44.68 45.35 43.93 43.93 0.0M
2025-07-04 44.92 44.92 44.49 44.49 0.0M
2025-07-03 44.55 45.73 44.48 44.99 0.0M
2025-07-02 44.08 44.58 44.08 44.58 0.0M
2025-07-01 41.72 44.05 41.38 43.66 0.0M
2025-06-30 42.55 42.55 41.70 41.70 0.0M
2025-06-27 42.19 42.54 41.96 42.43 0.0M
2025-06-26 41.33 41.77 41.07 41.65 0.0M
2025-06-25 42.12 42.12 41.29 41.29 0.0M
2025-06-24 42.31 42.31 42.18 42.18 0.0M
2025-06-23 41.73 42.02 41.54 41.54 0.0M
2025-06-20 41.50 41.91 41.48 41.57 0.0M
2025-06-19 41.65 41.65 41.27 41.27 0.0M
2025-06-18 41.92 42.04 41.88 41.88 0.0M
2025-06-17 42.31 42.42 42.01 42.10 0.0M
2025-06-16 42.29 42.52 42.00 42.13 0.0M
2025-06-13 42.10 42.50 41.92 42.02 0.0M
2025-06-12 43.02 43.14 42.27 42.58 0.0M
2025-06-11 42.88 43.75 42.71 43.75 0.0M
2025-06-10 41.89 43.13 41.83 43.13 0.0M
2025-06-09 41.45 42.61 41.43 42.24 0.0M
2025-06-06 41.23 41.56 41.23 41.56 0.0M
2025-06-05 41.69 41.93 40.96 40.96 0.0M
2025-06-04 43.01 43.08 41.77 41.77 0.0M
2025-06-03 41.54 42.85 41.46 42.85 0.0M
2025-06-02 42.95 43.16 41.40 41.51 0.0M
2025-05-30 42.85 43.87 42.77 43.87 0.0M
2025-05-29 43.59 43.59 42.89 42.89 0.0M
2025-05-28 43.53 43.53 42.80 42.86 0.0M
2025-05-27 43.19 43.76 43.19 43.29 0.0M
2025-05-26 43.15 43.27 42.94 43.27 0.0M
2025-05-23 43.46 43.53 42.66 43.37 0.0M
2025-05-22 43.61 43.77 43.47 43.69 0.0M
2025-05-21 44.24 44.28 43.90 44.23 0.0M
2025-05-20 44.30 44.62 44.17 44.62 0.0M
2025-05-19 44.42 44.66 44.10 44.39 0.0M
2025-05-16 44.59 45.10 44.58 45.05 0.0M
2025-05-15 44.60 44.83 44.35 44.83 0.0M
2025-05-14 45.01 45.22 44.63 45.05 0.0M
2025-05-13 44.34 45.12 44.26 45.12 0.0M
2025-05-12 42.88 45.00 42.70 44.48 0.0M
2025-05-09 42.25 42.53 41.95 42.18 0.0M
2025-05-08 40.50 42.41 40.50 42.41 0.0M
2025-05-07 40.37 40.50 40.24 40.24 0.0M
2025-05-06 39.93 40.45 39.61 40.00 0.0M
2025-05-05 39.63 40.23 39.51 40.23 0.0M
2025-05-02 39.78 40.70 39.61 40.20 0.0M
2025-04-30 40.88 41.15 39.57 39.69 0.0M
2025-04-29 41.77 42.04 39.90 41.22 0.0M
2025-04-28 41.34 42.00 41.14 41.14 0.0M
2025-04-25 41.38 41.54 41.21 41.47 0.0M
2025-04-24 40.24 41.19 39.93 41.19 0.0M
2025-04-23 40.00 41.09 40.00 40.42 0.0M
2025-04-22 38.49 39.65 38.37 39.44 0.0M
2025-04-17 39.20 39.65 38.62 39.60 0.0M
2025-04-16 38.58 39.55 38.51 38.95 0.0M
2025-04-15 39.47 39.85 39.19 39.57 0.0M
2025-04-14 38.66 40.10 38.30 40.06 0.0M
2025-04-11 38.94 39.08 37.97 38.07 0.0M
2025-04-10 41.46 41.46 38.09 39.37 0.0M
2025-04-09 37.25 42.19 37.07 41.84 0.0M
2025-04-08 40.52 41.15 38.50 38.50 0.0M
2025-04-07 38.94 39.92 37.73 39.72 0.0M
2025-04-04 41.23 41.45 39.01 40.49 0.0M
2025-04-03 43.00 43.00 41.61 41.61 0.0M
2025-04-02 43.83 44.24 43.23 44.03 0.0M
2025-04-01 43.37 44.13 43.18 43.70 0.0M
2025-03-31 43.00 43.58 41.78 43.58 0.0M
2025-03-28 43.99 43.99 42.35 43.62 0.0M
2025-03-27 44.55 44.75 43.59 43.91 0.0M
2025-03-26 48.94 49.19 47.11 47.53 0.0M
2025-03-25 47.59 48.99 47.17 48.99 0.0M
2025-03-24 46.34 47.90 46.22 47.52 0.0M
2025-03-21 45.68 46.00 44.97 46.00 0.0M
2025-03-20 46.00 46.24 45.50 45.66 0.0M
2025-03-19 44.48 45.98 44.46 45.68 0.0M
2025-03-18 44.92 45.04 44.20 44.20 0.0M
2025-03-17 44.09 44.97 44.09 44.77 0.0M
2025-03-14 43.73 44.85 43.73 44.41 0.0M
2025-03-13 44.14 45.18 43.14 43.14 0.0M
2025-03-12 44.36 44.70 43.26 44.09 0.0M
2025-03-11 44.13 44.50 42.20 43.84 0.0M
2025-03-10 43.63 44.00 42.83 44.00 0.0M
2025-03-07 43.59 43.95 42.51 43.71 0.0M
2025-03-06 45.49 45.49 42.90 43.99 0.0M
2025-03-05 44.72 45.49 43.02 45.08 0.0M
2025-03-04 45.07 45.08 42.40 43.27 0.0M
2025-03-03 47.09 48.13 46.56 46.56 0.0M
2025-02-28 45.97 47.28 45.68 46.99 0.0M
2025-02-27 46.61 46.88 45.85 45.85 0.0M
2025-02-26 44.69 47.74 44.49 46.23 0.0M
2025-02-25 44.21 44.55 43.68 44.47 0.0M
2025-02-24 44.23 44.68 44.23 44.48 0.0M
2025-02-21 45.50 45.83 43.92 43.92 0.0M
2025-02-20 45.55 45.66 44.68 45.29 0.0M
2025-02-19 46.11 46.26 45.48 45.48 0.0M
2025-02-18 46.16 46.50 45.80 45.80 0.0M
2025-02-17 46.02 46.31 46.01 46.31 0.0M
2025-02-14 45.82 46.03 45.47 46.03 0.0M
2025-02-13 45.86 46.45 45.59 45.69 0.0M
2025-02-12 45.18 46.08 44.78 46.08 0.0M
2025-02-11 44.89 45.02 44.77 45.02 0.0M
2025-02-10 45.85 46.32 45.20 45.20 0.0M
2025-02-07 45.98 46.26 45.70 45.87 0.0M
2025-02-06 45.92 46.24 45.92 46.20 0.0M
2025-02-05 46.48 46.78 46.02 46.02 0.0M
2025-02-04 47.48 47.48 45.94 47.03 0.0M
2025-02-03 46.00 47.56 44.25 46.71 0.0M
2025-01-31 47.86 49.39 47.70 47.76 0.0M
2025-01-30 47.97 48.55 46.50 47.43 0.0M
2025-01-29 48.21 48.47 47.44 47.93 0.0M
2025-01-28 52.82 54.46 47.00 47.76 0.0M
2025-01-27 51.10 52.01 50.33 51.90 0.0M
2025-01-24 51.66 51.91 51.02 51.30 0.0M
2025-01-23 50.56 52.00 50.56 52.00 0.0M
2025-01-22 52.00 52.03 50.40 50.71 0.0M
2025-01-21 49.63 51.88 49.20 51.88 0.0M
2025-01-20 49.72 51.19 49.07 50.99 0.0M
2025-01-17 50.56 50.68 49.39 49.39 0.0M
2025-01-16 50.30 50.45 49.96 49.96 0.0M
2025-01-15 49.76 51.22 49.47 50.63 0.0M
2025-01-14 49.03 49.75 48.84 49.46 0.0M
2025-01-13 48.82 48.82 48.25 48.70 0.0M
2025-01-10 49.43 49.51 49.06 49.06 0.0M
2025-01-09 49.46 49.46 49.40 49.40 0.0M
2025-01-08 50.57 50.72 49.12 49.21 0.0M
2025-01-07 51.47 51.61 50.51 50.62 0.0M
2025-01-06 50.34 52.00 50.34 51.99 0.1M
2025-01-03 49.90 50.14 49.71 50.14 0.0M
2025-01-02 51.38 52.10 50.81 50.81 0.0M