Entain DRC PLC

GMVHY
🏛️ 美国 →
11.75
最后更新: 2025-10-01
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
2021-12-31 22.86 23.00 22.61 22.86 0.0M
2021-12-30 22.33 23.05 22.33 22.98 0.0M
2021-12-29 22.40 22.59 22.17 22.34 0.0M
2021-12-28 23.06 23.12 22.65 22.86 0.0M
2021-12-27 22.56 23.01 22.11 22.61 0.0M
2021-12-23 22.74 22.74 22.30 22.44 0.1M
2021-12-22 22.10 22.58 21.93 22.05 0.0M
2021-12-21 21.40 21.95 21.27 21.94 0.1M
2021-12-20 20.77 21.41 20.76 21.16 0.0M
2021-12-17 21.12 21.51 20.90 21.01 0.1M
2021-12-16 21.00 21.20 20.66 20.80 0.1M
2021-12-15 20.96 21.10 20.57 21.05 0.0M
2021-12-14 20.80 21.15 20.80 20.91 0.1M
2021-12-13 20.87 21.22 20.57 20.68 0.0M
2021-12-10 21.68 21.95 21.50 21.60 0.0M
2021-12-09 22.46 22.55 21.99 22.03 0.0M
2021-12-08 22.39 22.87 22.39 22.73 0.0M
2021-12-07 22.89 23.02 22.51 22.56 0.1M
2021-12-06 21.86 22.41 21.86 22.35 0.0M
2021-12-03 21.96 21.96 21.47 21.66 0.0M
2021-12-02 22.07 22.33 22.00 22.11 0.0M
2021-12-01 22.42 23.04 22.36 22.39 0.0M
2021-11-30 23.10 23.10 21.95 22.07 0.1M
2021-11-29 23.34 23.47 23.13 23.30 0.0M
2021-11-26 23.33 23.66 22.64 23.02 0.0M
2021-11-24 24.41 24.57 23.92 24.53 0.0M
2021-11-23 25.61 25.74 25.04 25.22 0.0M
2021-11-22 25.75 26.08 25.49 25.70 0.0M
2021-11-19 25.78 25.79 25.53 25.72 0.0M
2021-11-18 26.58 26.62 26.13 26.25 0.0M
2021-11-17 26.82 26.87 26.21 26.43 0.0M
2021-11-16 26.28 26.62 26.11 26.16 0.1M
2021-11-15 26.75 26.75 26.30 26.32 0.0M
2021-11-12 26.33 26.71 26.33 26.62 0.0M
2021-11-11 26.85 27.48 26.73 26.93 0.0M
2021-11-10 26.40 26.58 26.25 26.25 0.0M
2021-11-09 27.05 27.28 26.65 26.85 0.0M
2021-11-08 27.35 27.38 27.12 27.18 0.0M
2021-11-05 27.38 27.58 27.35 27.40 0.0M
2021-11-04 27.50 27.55 27.12 27.26 0.0M
2021-11-03 27.66 27.96 27.45 27.96 0.1M
2021-11-02 28.01 28.22 27.75 27.75 0.0M
2021-11-01 28.10 28.62 27.98 28.57 0.0M
2021-10-29 28.57 28.57 27.90 28.02 0.0M
2021-10-28 28.05 28.36 27.79 28.19 0.0M
2021-10-27 27.85 28.48 27.85 28.18 0.0M
2021-10-26 27.56 27.83 27.49 27.50 0.1M
2021-10-25 29.36 29.44 29.26 29.32 0.0M
2021-10-22 29.34 29.60 29.20 29.25 0.0M
2021-10-21 29.45 29.61 29.05 29.10 0.0M
2021-10-20 30.43 30.43 29.65 30.10 0.0M
2021-10-19 29.21 30.79 29.21 30.45 0.0M
2021-10-18 28.80 29.40 28.80 29.27 0.0M
2021-10-15 28.30 28.89 28.30 28.80 0.0M
2021-10-14 28.10 28.40 27.90 28.17 0.0M
2021-10-13 28.30 28.44 28.12 28.20 0.0M
2021-10-12 27.96 28.50 27.77 28.44 0.0M
2021-10-11 28.37 29.19 28.37 28.86 0.0M
2021-10-08 28.97 29.40 28.84 29.11 0.0M
2021-10-07 29.10 29.40 28.90 29.40 0.0M
2021-10-06 28.43 28.96 28.17 28.64 0.0M
2021-10-05 28.60 29.25 28.60 28.80 0.0M
2021-10-04 29.25 29.40 28.87 29.02 0.0M
2021-10-01 29.00 29.79 28.98 29.60 0.0M
2021-09-30 28.64 28.90 28.40 28.66 0.0M
2021-09-29 29.58 29.64 28.73 28.73 0.0M
2021-09-28 29.45 29.71 28.86 29.27 0.0M
2021-09-27 30.10 31.09 29.88 30.46 0.0M
2021-09-24 30.21 30.39 30.00 30.25 0.0M
2021-09-23 31.02 31.40 30.97 31.15 0.0M
2021-09-22 33.28 34.88 32.40 33.42 0.1M
2021-09-21 29.02 35.00 29.02 34.40 0.1M
2021-09-20 26.01 26.50 25.80 26.30 0.0M
2021-09-17 27.26 27.26 26.67 26.75 0.0M
2021-09-16 26.63 27.04 26.43 26.59 0.0M
2021-09-15 26.20 26.63 25.92 26.63 0.0M
2021-09-14 26.59 27.10 26.57 27.10 0.0M
2021-09-13 26.47 26.61 26.11 26.61 0.0M
2021-09-10 26.84 27.09 26.35 26.46 0.0M
2021-09-09 25.90 26.61 25.90 26.35 0.0M
2021-09-08 26.51 26.77 26.01 26.11 0.0M
2021-09-07 27.09 27.09 26.71 27.03 0.0M
2021-09-03 26.84 27.14 26.65 27.14 0.0M
2021-09-02 27.19 27.19 26.90 26.94 0.0M
2021-09-01 27.00 27.68 26.95 27.68 0.0M
2021-08-31 26.40 26.75 26.37 26.61 0.0M
2021-08-30 26.75 26.75 25.88 26.63 0.0M
2021-08-27 26.00 26.62 26.00 26.32 0.0M
2021-08-26 26.36 26.42 25.85 26.36 0.0M
2021-08-25 26.03 26.55 25.83 26.30 0.0M
2021-08-24 25.84 26.01 25.40 26.01 0.0M
2021-08-23 25.47 25.76 25.31 25.62 0.0M
2021-08-20 24.78 25.49 24.78 25.49 0.0M
2021-08-19 25.21 25.31 25.00 25.00 0.0M
2021-08-18 25.60 25.78 25.31 25.31 0.0M
2021-08-17 25.96 26.05 25.54 25.70 0.0M
2021-08-16 26.48 26.57 26.08 26.18 0.1M
2021-08-13 27.26 27.42 26.88 27.13 0.0M
2021-08-12 27.00 27.15 26.66 26.91 0.0M
2021-08-11 27.12 27.57 27.08 27.28 0.0M
2021-08-10 27.30 27.63 27.08 27.18 0.0M
2021-08-09 26.57 26.98 26.39 26.70 0.0M
2021-08-06 27.07 27.07 26.43 26.70 0.0M
2021-08-05 26.44 27.20 26.44 27.00 0.0M
2021-08-04 26.56 26.83 25.75 26.29 0.0M
2021-08-03 25.08 25.34 24.77 25.05 0.2M
2021-08-02 25.14 25.29 24.88 24.96 0.0M
2021-07-30 24.93 25.28 24.93 25.00 0.0M
2021-07-29 25.43 25.68 25.12 25.12 0.0M
2021-07-28 25.22 25.48 24.95 24.98 0.0M
2021-07-27 25.54 25.56 25.10 25.36 0.0M
2021-07-26 25.55 25.84 25.41 25.54 0.0M
2021-07-23 25.89 25.89 25.45 25.48 0.0M
2021-07-22 25.79 25.79 25.29 25.45 0.0M
2021-07-21 24.86 24.96 24.54 24.67 0.0M
2021-07-20 23.50 23.96 23.50 23.87 0.0M
2021-07-19 24.00 24.48 23.69 23.90 0.0M
2021-07-16 25.56 25.56 24.84 25.37 0.0M
2021-07-15 25.62 25.71 25.20 25.31 0.0M
2021-07-14 26.15 26.32 25.78 25.78 0.0M
2021-07-13 25.99 25.99 25.61 25.78 0.0M
2021-07-12 26.22 26.22 25.66 26.10 0.0M
2021-07-09 25.58 26.25 25.58 25.85 0.0M
2021-07-08 25.07 25.17 24.67 25.00 0.0M
2021-07-07 25.27 25.30 24.52 25.22 0.0M
2021-07-06 26.04 26.04 25.54 25.64 0.0M
2021-07-02 24.64 25.22 24.64 24.96 0.1M
2021-07-01 24.27 24.56 24.26 24.33 0.5M
2021-06-30 24.07 24.44 23.87 24.00 0.3M
2021-06-29 24.43 24.74 24.26 24.26 0.1M
2021-06-28 24.82 24.82 24.52 24.52 0.5M
2021-06-25 25.23 25.23 24.81 24.95 0.0M
2021-06-24 25.60 26.11 25.55 26.06 0.0M
2021-06-23 25.35 25.68 25.16 25.39 0.0M
2021-06-22 25.12 25.55 25.12 25.23 0.2M
2021-06-21 25.25 25.50 25.17 25.45 0.0M
2021-06-18 24.81 25.15 24.81 25.03 0.0M
2021-06-17 25.36 25.72 25.12 25.27 0.0M
2021-06-16 25.70 25.99 25.19 25.25 0.0M
2021-06-15 25.50 25.70 25.01 25.50 0.0M
2021-06-14 25.57 25.70 25.35 25.70 0.0M
2021-06-11 25.55 25.71 25.23 25.70 0.0M
2021-06-10 25.03 25.37 24.91 25.30 0.0M
2021-06-09 25.27 25.27 24.80 25.25 0.0M
2021-06-08 25.35 25.35 25.07 25.16 0.0M
2021-06-07 24.52 24.90 23.50 24.61 0.0M
2021-06-04 24.23 24.60 24.23 24.55 0.1M
2021-06-03 23.83 24.23 23.66 23.69 0.1M
2021-06-02 23.57 23.80 23.56 23.80 0.0M
2021-06-01 23.61 23.75 23.48 23.62 0.0M
2021-05-28 23.33 23.50 23.16 23.16 0.0M
2021-05-27 23.57 23.68 23.44 23.49 0.0M
2021-05-26 23.42 23.99 23.38 23.38 0.0M
2021-05-25 22.89 23.15 22.89 22.98 0.0M
2021-05-24 22.79 22.90 22.63 22.90 0.0M
2021-05-21 22.34 22.47 22.15 22.45 0.0M
2021-05-20 22.13 22.21 21.86 21.96 0.0M
2021-05-19 21.53 21.88 21.47 21.72 0.0M
2021-05-18 21.02 22.56 21.02 22.35 0.0M
2021-05-17 21.89 22.33 21.78 21.94 0.0M
2021-05-14 21.83 22.25 21.71 22.25 0.1M
2021-05-13 21.53 21.99 21.50 21.99 0.1M
2021-05-12 22.21 22.21 21.32 21.37 0.0M
2021-05-11 21.85 22.23 21.66 22.00 0.0M
2021-05-10 23.29 23.29 22.56 22.61 0.0M
2021-05-07 22.95 23.30 22.92 23.20 0.0M
2021-05-06 23.05 23.31 22.70 22.80 0.0M
2021-05-05 23.25 23.40 23.09 23.20 0.0M
2021-05-04 23.15 23.15 22.67 22.90 0.0M
2021-05-03 23.40 23.80 23.31 23.66 0.0M
2021-04-30 23.61 23.64 23.28 23.35 0.0M
2021-04-29 24.00 24.00 23.35 23.90 0.0M
2021-04-28 24.22 24.25 23.85 23.90 0.1M
2021-04-27 23.79 24.00 23.69 23.93 0.0M
2021-04-26 23.75 23.77 23.50 23.65 0.1M
2021-04-23 23.43 23.75 23.21 23.40 0.1M
2021-04-22 22.85 23.99 22.85 23.29 0.5M
2021-04-21 23.11 23.53 22.99 23.28 0.0M
2021-04-20 22.50 23.09 22.46 22.48 0.1M
2021-04-19 22.76 23.14 22.60 23.14 0.0M
2021-04-16 22.42 23.00 22.42 22.92 0.0M
2021-04-15 22.21 22.64 22.14 22.23 0.0M
2021-04-14 21.79 22.33 21.79 22.07 0.0M
2021-04-13 21.77 22.17 21.77 22.17 0.0M
2021-04-12 21.49 21.60 21.40 21.50 0.0M
2021-04-09 21.59 21.98 21.31 21.60 0.5M
2021-04-08 21.84 22.10 21.63 21.85 0.0M
2021-04-07 21.73 22.11 21.42 21.66 0.0M
2021-04-06 22.06 22.08 21.59 21.59 0.0M
2021-04-05 21.02 21.97 20.93 21.37 0.0M
2021-04-01 20.97 21.27 20.93 21.12 0.0M
2021-03-31 21.15 21.25 20.85 21.03 0.0M
2021-03-30 20.77 21.07 20.77 21.00 0.0M
2021-03-29 20.99 21.23 20.69 20.70 0.0M
2021-03-26 21.45 21.77 21.21 21.42 0.0M
2021-03-25 21.18 21.48 20.81 21.33 0.0M
2021-03-24 21.16 21.29 20.78 20.78 0.1M
2021-03-23 21.47 21.47 20.68 20.81 0.1M
2021-03-22 21.75 21.82 21.52 21.73 0.0M
2021-03-19 21.17 21.83 21.17 21.55 0.0M
2021-03-18 21.55 21.81 21.31 21.35 0.0M
2021-03-17 20.97 21.34 20.97 21.21 0.0M
2021-03-16 21.00 21.34 20.96 21.12 0.0M
2021-03-15 20.36 20.93 20.36 20.80 0.0M
2021-03-12 20.38 20.94 20.32 20.94 0.0M
2021-03-11 21.00 21.00 20.49 20.52 0.0M
2021-03-10 19.96 20.19 19.95 20.14 0.0M
2021-03-09 20.19 20.63 20.16 20.29 0.0M
2021-03-08 19.63 20.03 19.31 19.43 0.0M
2021-03-05 20.11 20.33 19.51 20.21 0.0M
2021-03-04 20.29 20.49 19.61 19.61 0.0M
2021-03-03 20.29 20.50 19.92 19.92 0.0M
2021-03-02 20.08 20.57 20.04 20.14 0.0M
2021-03-01 20.25 20.65 19.94 20.04 0.0M
2021-02-26 19.51 20.25 19.50 20.13 0.0M
2021-02-25 20.71 20.75 19.82 20.24 0.0M
2021-02-24 20.30 20.74 20.17 20.74 0.0M
2021-02-23 19.74 20.40 19.67 20.40 0.1M
2021-02-22 19.29 20.06 19.29 19.55 0.0M
2021-02-19 19.21 19.35 18.92 18.92 0.1M
2021-02-18 18.95 19.32 18.66 19.26 0.5M
2021-02-17 18.75 19.11 18.54 19.11 0.4M
2021-02-16 19.14 19.14 18.70 18.93 0.9M
2021-02-12 18.47 19.32 18.47 19.00 0.8M
2021-02-11 18.85 19.20 18.30 18.49 0.0M
2021-02-10 18.17 18.55 18.03 18.35 0.0M
2021-02-09 17.92 18.20 17.90 18.09 0.0M
2021-02-08 18.24 18.24 17.50 17.83 0.1M
2021-02-05 17.50 17.70 17.37 17.61 0.0M
2021-02-04 17.12 17.36 17.08 17.16 0.1M
2021-02-03 17.30 17.35 17.07 17.20 0.1M
2021-02-02 17.35 17.70 17.35 17.43 0.1M
2021-02-01 17.50 17.70 17.44 17.51 0.2M
2021-01-29 16.80 17.75 16.80 17.45 0.8M
2021-01-28 16.85 17.30 15.95 17.05 0.0M
2021-01-27 16.58 17.44 16.34 17.10 1.4M
2021-01-26 17.69 19.15 17.46 18.80 1.9M
2021-01-25 17.73 17.87 17.18 17.87 1.0M
2021-01-22 17.50 17.84 17.16 17.65 0.6M
2021-01-21 17.76 18.02 17.30 17.55 0.8M
2021-01-20 17.00 17.70 17.00 17.50 0.0M
2021-01-19 16.59 17.69 16.59 16.95 0.0M
2021-01-15 19.44 19.44 18.90 19.00 0.0M
2021-01-14 19.75 19.75 19.75 19.75 0.0M
2021-01-13 19.00 19.00 18.80 18.81 0.0M
2021-01-12 20.05 20.05 19.12 19.24 0.0M
2021-01-11 20.54 20.54 19.43 20.16 0.1M
2021-01-08 21.00 21.00 20.80 20.80 0.0M
2021-01-07 19.80 20.85 19.80 20.85 0.0M
2021-01-06 19.95 20.56 19.50 20.56 0.0M
2021-01-05 19.30 20.32 19.05 19.80 0.0M
2021-01-04 20.53 20.56 19.48 19.48 0.0M