Genuine Parts Co

GPC
🏛️ 德国 →
116.60
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
2022-12-30 162.80 162.80 162.80 162.80 0.0M
2022-12-29 163.90 165.10 163.90 164.92 0.0M
2022-12-28 167.70 167.96 164.90 164.90 0.0M
2022-12-27 166.70 167.38 163.58 167.38 0.0M
2022-12-23 165.96 166.14 164.44 165.56 0.0M
2022-12-22 167.94 167.94 164.44 164.44 0.0M
2022-12-20 166.34 166.34 166.34 166.34 0.0M
2022-12-19 167.70 167.70 167.30 167.30 0.0M
2022-12-16 165.84 166.66 164.70 164.86 0.0M
2022-12-15 168.18 168.18 165.24 165.24 0.0M
2022-12-14 166.08 168.68 166.08 168.66 0.0M
2022-12-13 174.18 174.18 168.82 168.82 0.0M
2022-12-12 170.34 172.48 166.50 172.48 0.0M
2022-12-09 175.00 177.36 175.00 177.36 0.0M
2022-12-08 173.26 176.10 173.26 176.10 0.0M
2022-12-07 175.54 175.54 172.26 174.80 0.0M
2022-12-06 177.10 177.40 176.66 177.40 0.0M
2022-12-05 177.54 177.54 177.54 177.54 0.0M
2022-12-02 174.54 177.46 174.54 177.46 0.0M
2022-12-01 175.78 175.78 174.38 174.38 0.0M
2022-11-30 175.12 175.12 174.88 174.88 0.0M
2022-11-29 178.00 178.00 175.00 175.00 0.0M
2022-11-28 179.60 179.60 177.52 177.52 0.0M
2022-11-25 177.56 177.56 176.22 176.22 0.0M
2022-11-24 175.90 175.90 175.90 175.90 0.0M
2022-11-23 178.92 179.02 177.64 178.08 0.0M
2022-11-22 178.82 178.82 178.82 178.82 0.0M
2022-11-21 176.42 176.42 175.18 175.18 0.0M
2022-11-18 174.16 174.50 173.90 173.96 0.0M
2022-11-17 172.70 172.70 171.70 172.00 0.0M
2022-11-16 172.88 175.14 171.00 175.14 0.0M
2022-11-15 174.34 175.70 173.22 174.34 0.0M
2022-11-14 172.86 174.76 172.64 174.76 0.0M
2022-11-11 179.24 179.24 174.54 174.54 0.0M
2022-11-10 177.42 179.24 177.42 177.46 0.0M
2022-11-09 179.48 179.48 178.54 178.54 0.0M
2022-11-08 179.16 181.08 179.16 181.08 0.0M
2022-11-07 179.96 179.96 179.96 179.96 0.0M
2022-11-04 183.02 183.02 180.96 180.96 0.0M
2022-11-03 180.04 182.26 176.80 181.16 0.0M
2022-11-02 180.74 180.74 180.74 180.74 0.0M
2022-11-01 180.88 182.10 179.24 182.10 0.0M
2022-10-31 180.10 182.02 179.86 180.34 0.0M
2022-10-28 174.50 180.84 174.50 180.84 0.0M
2022-10-27 170.02 175.92 170.02 175.92 0.0M
2022-10-26 171.84 172.86 169.28 171.16 0.0M
2022-10-25 173.58 173.58 170.70 170.70 0.0M
2022-10-24 165.12 167.34 164.38 167.34 0.0M
2022-10-21 161.78 162.90 161.78 162.90 0.0M
2022-10-20 162.80 170.00 162.40 162.40 0.0M
2022-10-19 163.60 163.82 163.60 163.82 0.0M
2022-10-18 163.74 164.26 162.88 163.70 0.0M
2022-10-17 160.90 161.16 160.90 161.16 0.0M
2022-10-14 161.58 161.66 159.20 159.94 0.0M
2022-10-13 160.84 161.00 157.84 160.54 0.0M
2022-10-11 159.78 161.20 159.78 161.20 0.0M
2022-10-10 158.34 158.34 158.34 158.34 0.0M
2022-10-07 159.66 159.66 157.72 157.92 0.0M
2022-10-05 158.92 158.92 158.92 158.92 0.0M
2022-10-04 156.18 157.62 156.18 156.26 0.0M
2022-10-03 151.74 154.70 151.74 154.70 0.0M
2022-09-30 152.38 154.00 151.60 154.00 0.0M
2022-09-29 155.60 155.60 155.44 155.44 0.0M
2022-09-28 155.66 156.22 155.66 156.22 0.0M
2022-09-23 156.32 157.96 156.32 157.96 0.0M
2022-09-22 157.02 157.02 156.78 156.78 0.0M
2022-09-21 159.30 161.30 159.30 161.30 0.0M
2022-09-20 157.20 157.20 155.86 156.00 0.0M
2022-09-19 153.04 153.04 152.30 152.30 0.0M
2022-09-16 152.80 155.20 152.80 155.20 0.0M
2022-09-15 157.52 157.52 154.20 154.20 0.0M
2022-09-14 157.82 157.82 155.66 155.66 0.0M
2022-09-13 161.76 161.76 159.04 159.96 0.0M
2022-09-12 162.00 162.52 160.80 161.46 0.0M
2022-09-09 161.96 162.04 161.88 161.88 0.0M
2022-09-08 161.36 162.76 161.36 161.82 0.0M
2022-09-07 159.38 161.50 159.38 161.50 0.0M
2022-09-06 158.84 160.32 157.82 158.78 0.0M
2022-09-05 159.96 159.96 159.40 159.68 0.0M
2022-09-02 156.16 159.42 156.16 159.06 0.0M
2022-09-01 153.18 154.62 153.18 154.62 0.0M
2022-08-31 155.26 155.80 155.26 155.80 0.0M
2022-08-30 157.00 157.88 156.00 156.30 0.0M
2022-08-29 157.66 157.66 154.64 157.02 0.0M
2022-08-26 161.48 161.48 158.04 158.04 0.0M
2022-08-25 158.68 159.12 158.68 159.12 0.0M
2022-08-24 157.50 159.24 157.50 159.24 0.0M
2022-08-23 158.98 158.98 158.98 158.98 0.0M
2022-08-22 157.48 159.86 156.84 159.86 0.0M
2022-08-19 157.10 159.32 157.10 159.32 0.0M
2022-08-18 158.50 159.10 158.50 158.60 0.0M
2022-08-17 157.38 157.38 155.38 155.72 0.0M
2022-08-16 156.68 157.52 156.40 156.40 0.0M
2022-08-15 155.00 156.48 155.00 156.48 0.0M
2022-08-12 153.26 153.26 153.26 153.26 0.0M
2022-08-11 151.72 152.26 150.86 152.26 0.0M
2022-08-09 148.36 149.04 147.96 149.04 0.0M
2022-08-08 149.10 151.00 149.00 149.46 0.0M
2022-08-05 147.40 148.04 146.80 147.98 0.0M
2022-08-04 147.74 149.30 147.74 149.22 0.0M
2022-08-03 149.34 149.34 148.08 149.06 0.0M
2022-08-02 150.62 150.62 146.32 147.84 0.0M
2022-08-01 149.76 149.76 148.44 148.44 0.0M
2022-07-29 147.36 147.38 145.66 147.36 0.0M
2022-07-28 145.74 147.16 145.72 146.50 0.0M
2022-07-27 145.70 145.70 141.56 142.66 0.0M
2022-07-26 141.54 141.54 141.54 141.54 0.0M
2022-07-22 141.00 141.56 141.00 141.56 0.0M
2022-07-21 140.40 140.40 138.90 138.90 0.0M
2022-07-20 139.66 139.66 139.10 139.18 0.0M
2022-07-19 137.00 137.00 131.00 135.54 0.0M
2022-07-15 137.18 137.18 137.18 137.18 0.0M
2022-07-12 138.00 138.00 136.66 136.66 0.0M
2022-07-11 135.60 135.86 134.42 135.86 0.0M
2022-07-08 136.76 136.76 136.10 136.10 0.0M
2022-07-07 133.70 135.06 133.70 134.94 0.0M
2022-07-06 132.66 132.66 132.10 132.10 0.0M
2022-07-05 128.48 128.48 128.48 128.48 0.0M
2022-07-01 126.54 127.26 126.48 127.26 0.0M
2022-06-30 126.16 127.14 126.16 127.14 0.0M
2022-06-28 131.00 131.00 131.00 131.00 0.0M
2022-06-27 130.04 130.04 130.04 130.04 0.0M
2022-06-23 126.02 126.02 126.02 126.02 0.0M
2022-06-21 122.50 122.50 120.66 120.66 0.0M
2022-06-20 120.00 121.04 120.00 121.04 0.0M
2022-06-17 122.26 122.26 122.18 122.18 0.0M
2022-06-16 123.00 123.10 122.50 122.82 0.0M
2022-06-15 126.04 126.04 126.04 126.04 0.0M
2022-06-14 127.66 127.66 125.68 126.86 0.0M
2022-06-10 131.00 131.00 131.00 131.00 0.0M
2022-06-07 130.46 130.46 130.46 130.46 0.0M
2022-06-03 127.52 127.52 127.52 127.52 0.0M
2022-06-01 127.30 127.30 127.30 127.30 0.0M
2022-05-31 129.42 129.42 129.42 129.42 0.0M
2022-05-30 129.52 129.52 129.52 129.52 0.0M
2022-05-25 122.04 122.94 122.04 122.94 0.0M
2022-05-24 119.68 119.68 119.68 119.68 0.0M
2022-05-23 120.90 120.90 120.82 120.82 0.0M
2022-05-20 121.78 121.78 121.78 121.78 0.0M
2022-05-19 124.84 124.84 123.62 123.62 0.0M
2022-05-18 124.86 124.86 124.86 124.86 0.0M
2022-05-17 132.00 132.00 132.00 132.00 0.0M
2022-05-16 129.28 129.66 129.28 129.66 0.0M
2022-05-12 122.44 122.44 122.44 122.44 0.0M
2022-05-11 124.82 124.82 124.82 124.82 0.0M
2022-05-10 126.50 126.50 126.50 126.50 0.0M
2022-05-09 123.58 124.42 123.58 124.24 0.0M
2022-05-05 127.56 127.56 124.46 124.46 0.0M
2022-05-04 125.00 125.00 125.00 125.00 0.0M
2022-05-03 122.86 122.86 122.86 122.86 0.0M
2022-05-02 125.26 125.26 122.82 122.82 0.0M
2022-04-28 127.94 127.94 124.16 124.16 0.0M
2022-04-27 128.00 128.00 128.00 128.00 0.0M
2022-04-26 125.70 126.18 125.70 126.18 0.0M
2022-04-25 123.60 125.16 122.54 125.16 0.0M
2022-04-21 127.48 127.48 127.48 127.48 0.0M
2022-04-20 126.30 127.00 126.30 127.00 0.0M
2022-04-19 122.50 124.00 122.50 124.00 0.0M
2022-04-13 121.50 121.50 121.50 121.50 0.0M
2022-04-12 120.86 121.48 120.86 121.48 0.0M
2022-04-11 120.12 122.00 120.12 122.00 0.0M
2022-04-08 119.98 121.40 119.00 121.40 0.0M
2022-04-06 116.38 116.38 116.38 116.38 0.0M
2022-04-04 115.92 117.44 115.92 117.44 0.0M
2022-04-01 115.04 115.06 114.00 114.00 0.0M
2022-03-31 116.00 116.00 114.85 114.85 0.0M
2022-03-29 116.70 116.70 116.15 116.15 0.0M
2022-03-25 116.85 116.85 116.85 116.85 0.0M
2022-03-24 117.05 117.05 116.30 116.30 0.0M
2022-03-22 116.15 116.15 115.80 115.80 0.0M
2022-03-18 116.15 116.15 116.15 116.15 0.0M
2022-03-17 115.10 115.10 115.10 115.10 0.0M
2022-03-16 115.35 115.35 115.35 115.35 0.0M
2022-03-15 109.50 112.95 109.50 112.80 0.0M
2022-03-10 109.90 109.90 109.90 109.90 0.0M
2022-03-09 111.25 111.25 111.25 111.25 0.0M
2022-03-08 109.80 109.80 109.80 109.80 0.0M
2022-03-07 109.65 109.65 109.65 109.65 0.0M
2022-03-04 112.00 112.00 111.05 111.25 0.0M
2022-03-02 112.30 112.30 112.30 112.30 0.0M
2022-03-01 108.55 108.55 108.55 108.55 0.0M
2022-02-28 107.80 107.80 107.80 107.80 0.0M
2022-02-25 107.95 108.95 107.95 108.95 0.0M
2022-02-24 103.15 105.35 103.15 103.40 0.0M
2022-02-23 106.70 106.70 106.70 106.70 0.0M
2022-02-22 110.50 110.50 109.50 109.50 0.0M
2022-02-21 112.95 112.95 111.20 112.15 0.0M
2022-02-16 113.75 113.75 113.55 113.55 0.0M
2022-02-15 113.60 113.60 113.60 113.60 0.0M
2022-02-14 110.55 112.75 110.55 112.75 0.0M
2022-02-11 112.80 112.80 112.80 112.80 0.0M
2022-02-10 116.20 116.35 113.55 113.55 0.0M
2022-02-09 116.20 116.40 116.20 116.40 0.0M
2022-02-08 115.10 115.10 115.10 115.10 0.0M
2022-02-02 118.20 118.20 118.20 118.20 0.0M
2022-02-01 118.75 118.75 117.40 117.40 0.0M
2022-01-26 118.45 118.45 117.10 117.15 0.0M
2022-01-25 117.75 117.75 116.05 116.05 0.0M
2022-01-24 115.75 115.75 113.60 113.60 0.0M
2022-01-21 115.60 116.70 115.60 116.05 0.0M
2022-01-19 121.15 121.15 119.80 119.80 0.0M
2022-01-18 120.80 121.20 118.90 121.20 0.0M
2022-01-17 121.45 121.60 121.45 121.60 0.0M
2022-01-14 120.75 122.15 120.75 121.35 0.0M
2022-01-13 122.45 122.45 122.45 122.45 0.0M
2022-01-12 121.55 121.55 121.55 121.55 0.0M
2022-01-11 121.45 122.25 119.95 119.95 0.0M
2022-01-07 123.60 123.60 123.00 123.00 0.0M
2022-01-05 124.45 124.45 124.45 124.45 0.0M
2022-01-04 122.90 122.90 122.90 122.90 0.0M
2022-01-03 124.15 124.15 124.15 124.15 0.0M