Guerbet

GRBT
🏛️ 英国 →
13.18
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
2024-12-30 26.90 27.15 26.90 26.90 0.0M
2024-12-27 27.08 27.08 26.75 27.08 0.0M
2024-12-24 26.30 26.30 26.30 26.30 0.0M
2024-12-23 25.50 25.50 25.00 25.50 0.0M
2024-12-20 24.80 24.80 24.70 24.80 0.0M
2024-12-19 24.50 24.50 24.50 24.50 0.0M
2024-12-18 25.15 25.25 25.15 25.15 0.0M
2024-12-13 24.80 24.80 24.55 24.80 0.0M
2024-12-12 24.30 24.80 24.30 24.30 0.0M
2024-12-09 25.70 25.75 25.70 25.70 0.0M
2024-12-06 25.25 25.25 25.10 25.25 0.0M
2024-12-05 25.10 25.20 25.00 25.10 0.0M
2024-12-04 26.10 26.10 26.10 26.10 0.0M
2024-12-03 25.55 25.60 25.55 25.55 0.0M
2024-12-02 25.15 26.35 25.15 25.15 0.0M
2024-11-28 26.20 26.40 26.20 26.20 0.0M
2024-11-27 26.15 26.35 26.10 26.15 0.0M
2024-11-26 25.80 26.40 25.80 25.80 0.0M
2024-11-25 26.10 26.75 26.10 26.10 0.0M
2024-11-22 26.10 26.45 26.00 26.10 0.0M
2024-11-21 26.50 26.50 26.50 26.50 0.0M
2024-11-20 26.80 27.20 26.80 26.80 0.0M
2024-11-19 26.67 26.80 26.40 26.67 0.0M
2024-11-18 27.00 27.15 26.75 27.00 0.0M
2024-11-15 27.05 28.00 27.05 27.05 0.0M
2024-11-14 28.80 28.95 28.45 28.80 0.0M
2024-11-13 29.05 29.10 28.70 29.05 0.0M
2024-11-12 29.55 29.90 29.45 29.55 0.0M
2024-11-11 29.94 30.10 29.94 29.94 0.0M
2024-11-08 30.00 30.60 30.00 30.00 0.0M
2024-11-07 30.10 30.25 29.85 30.10 0.0M
2024-11-05 30.50 30.50 30.50 30.50 0.0M
2024-11-04 32.00 32.00 32.00 32.00 0.0M
2024-11-01 31.74 31.95 31.20 31.74 0.0M
2024-10-30 32.85 33.00 32.85 32.85 0.0M
2024-10-29 32.50 32.50 32.05 32.50 0.0M
2024-10-28 31.20 32.30 30.25 31.20 0.0M
2024-10-25 32.95 33.50 32.95 32.95 0.0M
2024-10-24 37.10 37.10 37.10 37.10 0.0M
2024-10-21 39.00 39.30 39.00 39.00 0.0M
2024-10-17 37.68 37.95 37.65 37.68 0.0M
2024-10-16 37.75 37.75 37.75 37.75 0.0M
2024-10-15 37.85 37.85 37.30 37.85 0.0M
2024-10-14 36.65 36.70 36.65 36.65 0.0M
2024-10-10 35.45 35.80 35.30 35.45 0.0M
2024-10-09 35.60 35.60 34.80 35.60 0.0M
2024-10-08 35.00 35.00 35.00 35.00 0.0M
2024-10-07 35.10 35.10 34.80 35.10 0.0M
2024-10-04 35.30 35.80 35.25 35.30 0.0M
2024-10-03 35.20 35.20 35.20 35.20 0.0M
2024-10-02 36.30 36.30 36.15 36.30 0.0M
2024-10-01 37.35 37.35 36.95 37.35 0.0M
2024-09-30 37.02 37.20 36.95 37.02 0.0M
2024-09-27 37.20 37.30 37.15 37.20 0.0M
2024-09-26 37.80 37.80 37.65 37.80 0.0M
2024-09-25 36.10 36.10 36.05 36.10 0.0M
2024-09-24 36.35 37.05 36.15 36.35 0.0M
2024-09-23 35.05 35.10 35.05 35.05 0.0M
2024-09-20 35.95 35.95 35.95 35.95 0.0M
2024-09-19 36.30 36.30 36.30 36.30 0.0M
2024-09-18 36.05 36.05 36.05 36.05 0.0M
2024-09-16 35.50 35.50 35.30 35.50 0.0M
2024-09-13 34.80 34.80 34.00 34.80 0.0M
2024-09-12 33.70 33.70 33.70 33.70 0.0M
2024-09-11 33.25 33.45 33.25 33.25 0.0M
2024-09-10 33.40 33.40 33.25 33.40 0.0M
2024-09-09 33.05 33.05 32.85 33.05 0.0M
2024-09-06 33.26 33.26 33.10 33.26 0.0M
2024-09-05 33.75 33.75 33.75 33.75 0.0M
2024-09-03 33.63 33.63 33.55 33.63 0.0M
2024-08-29 34.31 34.31 34.31 34.31 0.0M
2024-08-28 34.70 34.80 34.35 34.70 0.0M
2024-08-27 33.90 33.90 33.65 33.90 0.0M
2024-08-26 33.50 33.50 33.50 33.50 0.0M
2024-08-23 33.70 33.70 33.70 33.70 0.0M
2024-08-22 34.80 34.80 34.70 34.80 0.0M
2024-08-21 34.10 34.25 33.85 34.10 0.0M
2024-08-20 34.95 34.95 34.95 34.95 0.0M
2024-08-19 35.10 35.10 35.10 35.10 0.0M
2024-08-16 35.11 35.60 35.11 35.11 0.0M
2024-08-15 34.85 35.15 34.85 34.85 0.0M
2024-08-14 34.36 34.60 34.30 34.36 0.0M
2024-08-13 34.10 34.15 33.85 34.10 0.0M
2024-08-12 34.28 34.28 34.25 34.28 0.0M
2024-08-09 34.05 34.05 33.95 34.05 0.0M
2024-08-08 33.12 33.45 33.00 33.12 0.0M
2024-08-07 34.00 34.20 34.00 34.00 0.0M
2024-08-06 33.19 33.25 33.00 33.19 0.0M
2024-08-05 32.50 33.85 32.50 32.50 0.0M
2024-08-02 34.50 34.95 34.35 34.50 0.0M
2024-08-01 35.20 35.85 35.15 35.20 0.0M
2024-07-30 36.40 36.40 36.40 36.40 0.0M
2024-07-29 35.50 35.60 35.20 35.50 0.0M
2024-07-23 38.05 38.05 38.05 38.05 0.0M
2024-07-22 37.70 39.45 37.70 37.70 0.0M
2024-07-18 39.65 39.70 39.65 39.65 0.0M
2024-07-17 39.45 39.60 39.45 39.45 0.0M
2024-07-16 39.70 39.70 39.30 39.70 0.0M
2024-07-11 39.30 39.30 39.30 39.30 0.0M
2024-07-10 37.25 38.00 37.25 37.90 0.0M
2024-07-09 38.00 38.00 37.95 37.95 0.0M
2024-07-05 37.55 37.70 37.50 37.70 0.0M
2024-07-04 36.20 36.20 36.20 36.20 0.0M
2024-07-02 36.00 36.15 36.00 36.15 0.0M
2024-07-01 36.35 36.35 36.35 36.35 0.0M
2024-06-28 35.30 35.30 35.30 35.30 0.0M
2024-06-27 34.00 35.25 34.00 35.10 0.0M
2024-06-26 35.45 35.45 35.10 35.10 0.0M
2024-06-25 35.50 35.65 35.50 35.60 0.0M
2024-06-24 35.40 35.75 35.40 35.75 0.0M
2024-06-21 35.90 35.90 35.90 35.90 0.0M
2024-06-20 34.95 36.05 34.95 36.05 0.0M
2024-06-19 35.15 35.15 35.15 35.15 0.0M
2024-06-18 35.85 35.85 35.85 35.85 0.0M
2024-06-17 34.75 35.50 34.75 35.35 0.0M
2024-06-14 37.05 37.10 34.20 34.20 0.0M
2024-06-13 37.85 37.85 37.85 37.85 0.0M
2024-06-12 38.00 38.05 37.50 38.05 0.0M
2024-06-11 38.65 38.95 38.55 38.55 0.0M
2024-06-10 37.75 38.30 37.05 38.30 0.0M
2024-06-07 37.50 37.80 37.40 37.80 0.0M
2024-06-06 36.40 37.35 36.40 36.90 0.0M
2024-06-05 35.95 36.30 35.95 36.30 0.0M
2024-06-04 35.70 36.00 35.70 35.90 0.0M
2024-06-03 36.55 36.55 36.20 36.20 0.0M
2024-05-31 36.25 36.25 36.25 36.25 0.0M
2024-05-30 36.55 36.85 36.35 36.65 0.0M
2024-05-29 37.15 37.50 36.30 36.30 0.0M
2024-05-28 38.10 38.25 37.15 37.15 0.0M
2024-05-27 37.90 37.90 37.90 37.90 0.0M
2024-05-24 37.55 37.55 37.30 37.30 0.0M
2024-05-23 37.35 37.35 37.35 37.35 0.0M
2024-05-22 36.45 36.45 36.45 36.45 0.0M
2024-05-21 36.85 37.10 36.05 36.30 0.0M
2024-05-20 36.95 37.10 36.90 37.00 0.0M
2024-05-17 36.70 37.10 36.70 37.10 0.0M
2024-05-15 37.00 37.00 37.00 37.00 0.0M
2024-05-10 37.50 38.20 37.50 38.20 0.0M
2024-05-09 36.85 38.00 36.85 38.00 0.0M
2024-05-08 37.40 37.40 37.15 37.15 0.0M
2024-05-03 38.15 38.45 38.15 38.35 0.0M
2024-05-02 37.30 38.30 37.30 38.30 0.0M
2024-04-30 37.25 37.25 37.25 37.25 0.0M
2024-04-26 35.70 38.50 33.00 37.70 0.0M
2024-04-25 35.55 35.75 35.45 35.75 0.0M
2024-04-24 35.60 35.60 35.05 35.45 0.0M
2024-04-23 35.15 35.15 35.15 35.15 0.0M
2024-04-22 33.75 33.95 33.75 33.90 0.0M
2024-04-19 32.90 32.90 32.90 32.90 0.0M
2024-04-18 32.50 32.95 32.35 32.95 0.0M
2024-04-17 32.85 32.85 32.75 32.75 0.0M
2024-04-16 33.20 33.25 32.85 33.25 0.0M
2024-04-15 33.85 33.85 33.85 33.85 0.0M
2024-04-12 33.95 34.10 33.95 34.00 0.0M
2024-04-11 33.15 33.75 33.15 33.70 0.0M
2024-04-10 33.85 33.85 33.35 33.35 0.0M
2024-04-09 33.90 33.90 33.90 33.90 0.0M
2024-04-05 35.15 35.15 34.40 34.55 0.0M
2024-04-04 35.05 35.05 34.95 34.95 0.0M
2024-04-02 32.55 32.70 32.45 32.70 0.0M
2024-03-28 33.00 33.00 32.65 32.80 0.0M
2024-03-27 33.65 33.65 33.65 33.65 0.0M
2024-03-26 35.45 35.45 34.45 34.45 0.0M
2024-03-25 33.35 35.50 33.35 35.40 0.0M
2024-03-22 32.15 34.25 32.15 33.60 0.0M
2024-03-21 32.60 32.60 31.75 31.75 0.0M
2024-03-20 30.15 30.15 28.90 29.55 0.0M
2024-03-19 31.55 31.60 31.55 31.60 0.0M
2024-03-18 31.75 32.00 31.75 31.90 0.0M
2024-03-15 31.65 31.65 31.65 31.65 0.0M
2024-03-14 32.00 32.00 31.70 32.00 0.0M
2024-03-13 31.55 31.90 31.55 31.85 0.0M
2024-03-12 31.25 31.75 31.25 31.70 0.0M
2024-03-11 32.25 32.25 31.35 31.35 0.0M
2024-03-08 31.60 31.70 31.60 31.70 0.0M
2024-03-06 31.37 31.37 31.37 31.37 0.0M
2024-03-04 30.15 30.95 30.05 30.95 0.0M
2024-03-01 29.95 30.45 29.95 30.45 0.0M
2024-02-29 29.70 29.70 29.70 29.70 0.0M
2024-02-28 29.15 29.55 29.15 29.30 0.0M
2024-02-27 29.00 29.30 29.00 29.20 0.0M
2024-02-26 28.95 28.95 28.95 28.95 0.0M
2024-02-23 29.55 29.55 29.10 29.20 0.0M
2024-02-22 29.95 29.95 29.90 29.90 0.0M
2024-02-21 30.05 30.05 29.30 29.30 0.0M
2024-02-20 30.50 30.50 30.35 30.35 0.0M
2024-02-19 28.90 29.20 28.90 29.20 0.0M
2024-02-16 29.10 29.10 28.85 28.90 0.0M
2024-02-15 28.85 29.30 28.65 29.30 0.0M
2024-02-13 27.85 27.85 27.85 27.85 0.0M
2024-02-12 26.35 27.05 26.35 27.05 0.0M
2024-02-05 23.75 23.75 23.75 23.75 0.0M
2024-01-31 22.25 22.65 22.25 22.50 0.0M
2024-01-30 20.75 20.80 20.75 20.80 0.0M
2024-01-26 19.32 19.42 19.42 19.42 0.0M
2024-01-19 18.88 19.04 18.76 18.76 0.0M
2024-01-18 18.68 19.48 18.60 19.48 0.0M
2024-01-17 18.02 19.42 18.02 19.42 0.0M
2024-01-16 17.96 17.98 17.96 17.98 0.0M
2024-01-15 17.30 17.90 17.02 17.88 0.0M
2024-01-12 18.36 18.36 17.38 17.85 0.0M
2024-01-11 18.80 18.80 18.06 18.06 0.0M
2024-01-10 19.24 19.24 19.22 19.22 0.0M