吉博力

GEBN
🏛️ 英国 →
587.00
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
2025-09-29 588.10 591.60 586.00 587.00 0.0M
2025-09-26 582.50 587.00 580.00 584.80 0.0M
2025-09-25 582.30 584.40 577.80 583.50 0.0M
2025-09-24 584.20 589.40 583.00 583.70 0.0M
2025-09-23 586.00 593.00 584.00 588.70 0.0M
2025-09-22 584.20 588.20 582.40 584.80 0.1M
2025-09-19 586.40 587.90 582.20 583.70 0.0M
2025-09-18 586.40 589.60 584.88 586.20 0.1M
2025-09-17 588.10 589.40 584.30 588.50 0.0M
2025-09-16 594.00 595.90 587.40 594.40 0.0M
2025-09-15 600.80 601.40 592.60 599.50 0.0M
2025-09-12 600.60 603.60 597.40 601.40 0.0M
2025-09-11 599.70 603.20 596.80 598.50 0.0M
2025-09-10 599.70 599.80 596.60 596.90 0.0M
2025-09-09 604.50 605.20 597.80 604.30 0.0M
2025-09-08 599.70 603.80 597.40 597.90 0.0M
2025-09-05 589.90 600.20 590.00 599.10 0.0M
2025-09-04 580.30 592.80 580.60 590.30 0.1M
2025-09-03 580.30 581.46 576.00 578.80 0.0M
2025-09-02 586.60 587.20 576.40 577.60 0.0M
2025-09-01 586.80 587.40 584.86 587.00 0.0M
2025-08-29 591.70 592.20 585.40 591.50 0.0M
2025-08-28 596.70 596.80 591.40 596.70 0.0M
2025-08-27 599.30 600.00 593.40 598.50 0.0M
2025-08-26 599.50 604.80 598.80 599.50 0.0M
2025-08-25 602.80 605.60 600.40 602.80 0.0M
2025-08-22 598.90 607.20 596.60 604.70 0.0M
2025-08-21 606.90 608.74 601.80 608.60 0.0M
2025-08-20 617.00 624.90 588.00 619.60 0.0M
2025-08-19 628.50 635.00 625.20 628.50 0.0M
2025-08-18 634.60 635.00 621.10 624.40 0.0M
2025-08-15 641.00 641.80 635.40 637.10 0.0M
2025-08-14 641.00 644.90 638.00 642.80 0.0M
2025-08-13 643.80 645.00 633.60 641.60 0.0M
2025-08-12 640.00 641.40 636.00 639.70 0.0M
2025-08-11 644.70 646.80 637.20 644.50 0.0M
2025-08-08 647.50 653.00 642.40 647.10 0.0M
2025-08-07 627.60 653.40 626.80 651.80 0.0M
2025-08-06 632.80 635.60 623.80 631.70 0.0M
2025-08-05 633.60 633.60 628.40 632.00 0.0M
2025-08-04 609.80 629.40 608.80 626.80 0.0M
2025-08-03 629.70 629.70 629.70 629.70 0.0M
2025-08-01 629.70 629.70 629.70 629.70 0.0M
2025-07-31 625.80 633.40 624.00 629.70 0.0M
2025-07-30 624.00 631.60 623.80 626.80 0.0M
2025-07-29 626.40 626.40 621.60 624.20 0.0M
2025-07-28 632.60 633.80 622.40 630.90 0.0M
2025-07-25 627.60 628.20 621.40 625.00 0.0M
2025-07-24 627.60 631.40 624.80 625.20 0.0M
2025-07-23 615.10 622.10 614.00 616.40 0.0M
2025-07-22 615.30 616.20 610.00 613.70 0.0M
2025-07-21 622.30 624.90 616.20 621.90 0.0M
2025-07-18 620.30 622.00 610.80 620.70 0.0M
2025-07-17 615.30 621.40 613.40 614.90 0.0M
2025-07-16 610.60 614.40 608.90 614.70 0.0M
2025-07-15 618.20 620.00 613.80 617.00 0.0M
2025-07-14 617.80 618.40 614.00 617.80 0.2M
2025-07-11 624.00 627.40 619.40 626.40 0.0M
2025-07-10 614.70 628.40 614.60 625.20 0.0M
2025-07-09 609.80 613.60 601.80 613.10 0.0M
2025-07-08 611.20 612.80 605.00 607.10 0.0M
2025-07-07 612.10 612.80 609.20 610.20 0.0M
2025-07-04 612.30 614.60 609.20 612.30 0.0M
2025-07-03 619.00 619.60 614.40 619.40 0.0M
2025-07-02 624.80 626.80 618.20 622.30 0.0M
2025-07-01 622.70 624.90 615.00 622.70 0.0M
2025-06-30 632.60 633.80 621.44 629.70 0.0M
2025-06-27 619.80 628.40 619.60 621.90 0.0M
2025-06-26 619.40 621.80 615.60 621.10 0.0M
2025-06-25 623.70 625.40 618.70 621.90 0.0M
2025-06-24 633.80 635.00 622.60 622.50 0.0M
2025-06-23 616.60 625.34 615.00 620.10 0.0M
2025-06-20 620.90 622.20 617.30 617.80 0.0M
2025-06-19 619.40 620.60 615.00 619.00 0.0M
2025-06-18 627.80 639.00 619.20 626.80 0.0M
2025-06-17 630.10 639.00 625.70 630.70 0.0M
2025-06-16 637.50 640.80 634.20 636.70 0.0M
2025-06-13 638.90 644.00 633.80 638.50 0.1M
2025-06-12 641.20 647.80 637.60 640.00 0.0M
2025-06-11 637.50 645.00 638.40 640.40 0.0M
2025-06-10 636.50 640.00 632.00 636.30 0.1M
2025-06-09 636.50 636.50 636.50 636.50 0.0M
2025-06-06 636.70 639.20 635.80 636.50 0.0M
2025-06-05 631.70 639.20 630.80 631.10 0.0M
2025-06-04 623.50 631.80 621.80 623.50 0.0M
2025-06-03 621.30 622.20 617.40 621.90 0.0M
2025-06-02 611.40 622.00 609.60 620.50 0.0M
2025-05-30 610.80 618.80 610.00 611.00 0.0M
2025-05-29 615.50 615.50 615.50 615.50 0.0M
2025-05-28 605.50 617.00 605.00 615.50 0.0M
2025-05-27 600.20 609.00 588.80 609.20 0.0M
2025-05-26 601.79 604.40 598.00 601.79 0.0M
2025-05-23 599.70 600.40 589.80 591.50 0.0M
2025-05-22 602.20 602.40 595.60 602.00 0.0M
2025-05-21 605.70 608.20 597.40 603.80 0.1M
2025-05-20 609.80 614.80 608.00 608.00 0.0M
2025-05-19 604.90 608.80 601.70 606.30 0.0M
2025-05-16 604.70 605.40 601.60 603.00 0.0M
2025-05-15 597.50 604.00 595.60 597.90 0.0M
2025-05-14 597.50 601.20 591.80 594.20 0.0M
2025-05-13 583.70 590.10 582.80 586.00 0.0M
2025-05-12 594.40 595.00 571.60 576.20 0.0M
2025-05-09 589.50 593.60 586.40 592.00 0.0M
2025-05-08 581.10 588.40 580.00 586.00 0.0M
2025-05-07 588.70 589.20 578.80 582.90 0.0M
2025-05-06 586.60 595.00 574.80 584.40 0.1M
2025-05-05 586.18 589.20 579.67 586.18 0.0M
2025-05-02 573.10 584.80 566.00 581.30 0.0M
2025-05-01 566.50 566.50 566.50 566.50 0.0M
2025-04-30 562.20 570.20 560.60 566.50 0.0M
2025-04-29 561.60 567.00 560.80 564.30 0.1M
2025-04-28 557.10 564.60 556.60 560.60 0.0M
2025-04-25 554.40 561.00 554.40 558.30 0.0M
2025-04-24 545.00 554.60 544.20 554.20 0.0M
2025-04-23 544.20 554.40 542.40 543.50 0.0M
2025-04-22 537.00 539.91 531.20 532.10 0.0M
2025-04-17 556.10 557.60 544.60 548.50 0.1M
2025-04-16 553.80 558.40 552.00 554.40 0.0M
2025-04-15 547.00 560.60 547.80 557.50 0.0M
2025-04-14 547.60 549.60 542.60 545.80 0.0M
2025-04-11 537.60 541.20 529.00 537.00 0.0M
2025-04-10 544.80 546.40 527.80 532.90 0.0M
2025-04-09 515.20 528.00 509.40 514.20 0.0M
2025-04-08 521.60 531.20 512.20 528.00 0.0M
2025-04-07 505.40 534.80 496.80 514.80 0.0M
2025-04-04 542.30 550.20 526.40 528.60 0.0M
2025-04-03 545.00 554.00 540.00 546.00 0.0M
2025-04-02 550.90 554.10 546.00 549.10 0.0M
2025-04-01 551.70 554.20 547.80 551.30 0.0M
2025-03-31 555.40 556.00 547.00 552.40 0.0M
2025-03-28 566.90 570.30 555.00 560.80 0.0M
2025-03-27 561.40 570.60 558.80 567.10 0.0M
2025-03-26 564.90 566.40 559.40 563.60 0.0M
2025-03-25 566.90 566.80 559.40 564.10 0.1M
2025-03-24 570.20 570.40 562.00 568.40 0.0M
2025-03-21 568.00 568.20 562.60 568.00 0.2M
2025-03-20 576.00 579.20 568.90 568.80 0.1M
2025-03-19 575.30 578.30 573.60 576.60 0.1M
2025-03-18 582.30 582.00 573.00 580.70 0.0M
2025-03-17 585.40 585.80 579.60 584.00 0.0M
2025-03-14 585.00 597.00 581.20 590.30 0.0M
2025-03-13 574.10 592.10 573.80 586.00 0.1M
2025-03-12 578.80 583.40 573.60 581.50 0.0M
2025-03-11 586.20 586.60 575.20 580.90 0.0M
2025-03-10 579.00 590.00 571.40 588.50 0.0M
2025-03-07 584.00 585.00 568.40 584.40 0.0M
2025-03-06 546.80 595.10 536.80 589.30 0.1M
2025-03-05 531.20 562.60 532.00 556.50 0.1M
2025-03-04 526.10 528.60 517.80 519.50 0.0M
2025-03-03 532.10 534.60 526.30 531.60 0.0M
2025-02-28 528.40 533.20 527.40 528.00 0.0M
2025-02-27 530.80 535.60 525.40 529.80 0.0M
2025-02-26 523.40 539.20 523.20 532.70 0.0M
2025-02-25 516.90 524.20 516.40 518.30 0.0M
2025-02-24 526.10 525.80 518.80 526.30 0.1M
2025-02-21 528.40 531.00 524.30 527.50 0.0M
2025-02-20 522.60 527.20 522.40 525.10 0.0M
2025-02-19 534.50 534.80 521.40 524.50 0.0M
2025-02-18 534.70 537.20 531.00 534.90 0.0M
2025-02-17 535.10 536.00 532.20 533.70 0.0M
2025-02-14 534.70 537.80 531.80 537.00 0.0M
2025-02-13 524.50 534.80 523.40 527.30 0.0M
2025-02-12 512.65 517.00 508.80 514.00 0.0M
2025-02-11 509.50 513.80 507.60 509.70 0.0M
2025-02-10 508.50 510.80 505.20 508.15 0.0M
2025-02-07 519.70 521.60 507.40 510.90 0.0M
2025-02-06 509.70 517.00 507.40 516.10 0.0M
2025-02-05 504.25 507.00 498.20 502.65 0.0M
2025-02-04 503.05 504.80 501.40 500.95 0.0M
2025-02-03 498.80 504.80 497.80 499.55 0.0M
2025-01-31 515.20 515.60 510.00 512.45 0.0M
2025-01-30 508.15 514.20 507.20 507.35 0.0M
2025-01-29 503.70 507.80 502.80 503.30 0.0M
2025-01-28 501.15 509.40 501.20 508.70 0.0M
2025-01-27 494.65 501.40 490.70 501.35 0.0M
2025-01-24 496.20 502.60 495.40 501.55 0.0M
2025-01-23 502.10 503.00 495.30 502.10 0.0M
2025-01-22 498.35 506.40 498.00 500.75 0.0M
2025-01-21 505.45 506.20 502.20 502.45 0.0M
2025-01-20 504.20 507.40 501.80 504.25 0.0M
2025-01-17 498.40 506.40 498.10 505.40 0.1M
2025-01-16 512.60 514.00 486.85 491.80 0.0M
2025-01-15 495.10 514.40 495.10 509.35 0.0M
2025-01-14 500.90 500.62 494.00 499.95 0.1M
2025-01-13 494.10 495.80 489.00 494.25 0.0M
2025-01-10 501.10 504.20 496.25 503.70 0.0M
2025-01-09 505.40 505.40 501.40 504.25 0.0M
2025-01-08 513.80 513.90 502.80 505.60 0.0M
2025-01-07 515.00 520.20 511.60 514.40 0.0M
2025-01-06 514.60 517.80 510.40 512.45 0.0M
2025-01-03 516.30 517.80 505.00 509.15 0.0M
2025-01-02 515.60 515.60 515.60 515.60 0.0M