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
2023-12-29 12.30 13.08 12.30 12.62 0.0M
2023-12-28 12.65 12.79 12.59 12.66 0.0M
2023-12-27 12.74 12.85 12.72 12.80 0.0M
2023-12-26 12.54 12.65 12.47 12.65 0.0M
2023-12-22 12.71 12.72 12.35 12.65 0.0M
2023-12-21 12.70 12.83 12.60 12.78 0.1M
2023-12-20 12.92 12.96 12.70 12.74 0.0M
2023-12-19 12.75 12.98 12.72 12.89 0.0M
2023-12-18 12.40 12.53 12.25 12.45 0.0M
2023-12-15 11.83 11.97 11.76 11.87 0.0M
2023-12-14 11.62 11.79 11.61 11.66 0.1M
2023-12-13 10.50 10.74 10.50 10.74 0.1M
2023-12-12 10.22 10.22 10.05 10.08 0.0M
2023-12-11 10.10 10.21 10.06 10.12 0.1M
2023-12-08 9.98 10.13 9.95 10.03 0.0M
2023-12-07 9.92 10.07 9.85 9.98 0.1M
2023-12-06 10.10 10.19 10.04 10.04 0.0M
2023-12-05 10.08 10.08 9.87 9.94 0.0M
2023-12-04 9.91 10.25 9.85 10.06 0.2M
2023-12-01 9.95 10.27 9.89 10.26 0.0M
2023-11-30 10.19 10.19 9.99 10.07 0.1M
2023-11-29 10.22 10.25 10.10 10.12 0.0M
2023-11-28 10.41 10.63 10.38 10.46 0.0M
2023-11-27 10.60 10.75 10.59 10.67 0.0M
2023-11-24 10.61 10.82 10.58 10.73 0.0M
2023-11-22 10.79 10.98 10.67 10.95 0.0M
2023-11-21 10.31 10.41 10.31 10.36 0.1M
2023-11-20 10.56 10.74 10.56 10.72 0.0M
2023-11-17 10.65 10.65 10.48 10.59 0.0M
2023-11-16 10.47 10.54 10.45 10.49 0.0M
2023-11-15 10.88 10.88 10.70 10.73 0.0M
2023-11-14 10.90 10.99 10.86 10.91 0.0M
2023-11-13 11.07 11.11 10.77 10.93 0.0M
2023-11-10 11.37 11.37 11.22 11.36 0.0M
2023-11-09 11.59 11.68 11.45 11.45 0.0M
2023-11-08 11.90 11.91 11.68 11.74 0.0M
2023-11-07 11.47 11.58 11.47 11.54 0.0M
2023-11-06 11.67 11.67 11.47 11.47 0.0M
2023-11-03 10.95 11.36 10.95 11.33 0.0M
2023-11-02 11.50 11.52 10.64 10.80 0.0M
2023-11-01 11.25 11.45 11.25 11.40 0.1M
2023-10-31 11.26 11.33 11.21 11.29 0.2M
2023-10-30 11.12 11.18 10.96 11.12 0.3M
2023-10-27 11.15 11.15 10.94 10.94 0.8M
2023-10-26 11.03 11.13 10.95 11.04 0.5M
2023-10-25 11.06 11.26 11.01 11.10 0.1M
2023-10-24 11.28 11.44 11.28 11.37 0.2M
2023-10-23 11.21 11.47 11.10 11.32 0.1M
2023-10-20 11.19 11.37 11.19 11.27 0.1M
2023-10-19 11.40 11.51 11.33 11.34 0.1M
2023-10-18 11.63 11.67 11.49 11.56 0.0M
2023-10-17 11.57 11.70 11.57 11.60 0.1M
2023-10-16 11.53 11.70 11.50 11.65 0.2M
2023-10-13 11.33 11.37 11.23 11.26 0.0M
2023-10-12 11.65 11.65 11.47 11.55 0.0M
2023-10-11 11.59 11.65 11.53 11.63 0.0M
2023-10-10 11.65 11.76 11.65 11.72 0.1M
2023-10-09 11.28 11.31 11.16 11.27 0.1M
2023-10-06 11.00 11.39 10.95 11.37 0.1M
2023-10-05 11.17 11.17 10.93 11.05 0.1M
2023-10-04 11.19 11.21 10.91 10.98 0.1M
2023-10-03 11.40 11.40 11.24 11.28 0.1M
2023-10-02 11.43 11.46 11.27 11.29 0.1M
2023-09-29 11.36 11.48 11.26 11.37 0.0M
2023-09-28 11.10 11.35 11.10 11.29 0.1M
2023-09-27 11.50 11.50 11.27 11.39 0.1M
2023-09-26 11.48 11.58 11.42 11.43 0.1M
2023-09-25 11.36 11.41 10.97 11.18 0.1M
2023-09-22 13.04 13.09 12.82 12.88 0.1M
2023-09-21 13.35 13.40 13.26 13.27 0.0M
2023-09-20 13.71 13.84 13.57 13.57 0.0M
2023-09-19 13.68 13.68 13.40 13.45 0.0M
2023-09-18 13.79 13.86 13.69 13.71 0.0M
2023-09-15 14.33 14.33 14.17 14.19 0.1M
2023-09-14 14.21 14.40 14.10 14.27 0.0M
2023-09-13 14.50 14.56 14.43 14.43 0.0M
2023-09-12 14.48 14.52 14.38 14.49 0.0M
2023-09-11 14.64 14.64 14.51 14.51 0.2M
2023-09-08 14.26 14.66 14.26 14.52 0.0M
2023-09-07 14.20 14.20 14.01 14.05 0.1M
2023-09-06 14.52 14.52 14.38 14.42 0.2M
2023-09-05 14.57 14.66 14.57 14.65 0.0M
2023-09-01 14.80 14.80 14.46 14.51 0.0M
2023-08-31 14.72 14.82 14.60 14.70 0.0M
2023-08-30 14.87 14.87 14.70 14.80 0.1M
2023-08-29 14.76 14.84 14.67 14.80 0.0M
2023-08-28 14.62 14.99 14.62 14.89 0.0M
2023-08-25 14.53 14.65 14.43 14.58 0.1M
2023-08-24 14.87 14.87 14.54 14.65 0.0M
2023-08-23 14.65 14.87 14.63 14.87 0.0M
2023-08-22 14.84 14.90 14.73 14.82 0.0M
2023-08-21 14.87 15.03 14.69 14.88 0.0M
2023-08-18 14.60 15.13 14.60 14.94 0.0M
2023-08-17 15.17 15.25 14.97 14.97 0.0M
2023-08-16 15.62 15.79 15.57 15.79 0.0M
2023-08-15 15.76 15.87 15.64 15.71 0.0M
2023-08-14 16.01 16.23 15.90 16.13 0.0M
2023-08-11 16.75 16.90 16.62 16.63 0.0M
2023-08-10 17.48 17.75 17.41 17.48 0.0M
2023-08-09 17.23 17.37 17.21 17.35 0.0M
2023-08-08 17.45 17.58 17.27 17.58 0.0M
2023-08-07 17.79 17.96 17.75 17.90 0.0M
2023-08-04 17.72 17.93 17.70 17.77 0.0M
2023-08-03 17.46 17.67 17.45 17.48 0.0M
2023-08-02 16.98 17.20 16.78 17.15 0.1M
2023-08-01 17.57 17.67 17.49 17.61 0.0M
2023-07-31 17.73 17.88 17.71 17.77 0.0M
2023-07-28 17.53 17.65 17.52 17.53 0.0M
2023-07-27 17.60 17.86 17.32 17.59 0.0M
2023-07-26 17.36 17.70 17.31 17.69 0.0M
2023-07-25 16.44 16.70 16.43 16.66 0.0M
2023-07-24 16.10 16.40 16.05 16.28 0.0M
2023-07-21 16.26 16.45 16.20 16.44 0.0M
2023-07-20 16.07 16.29 16.04 16.11 0.0M
2023-07-19 16.61 16.70 16.49 16.49 0.0M
2023-07-18 16.23 16.34 16.23 16.34 0.0M
2023-07-17 16.48 16.50 16.35 16.36 0.0M
2023-07-14 16.71 16.82 16.57 16.62 0.0M
2023-07-13 16.53 16.89 16.53 16.77 0.0M
2023-07-12 16.14 16.23 16.11 16.16 0.0M
2023-07-11 15.68 15.90 15.68 15.82 0.0M
2023-07-10 15.51 15.62 15.51 15.58 0.0M
2023-07-07 15.56 15.76 15.53 15.61 0.0M
2023-07-06 15.47 15.50 15.30 15.42 0.0M
2023-07-05 15.98 15.98 15.75 15.78 0.0M
2023-07-03 16.03 16.16 16.01 16.04 0.0M
2023-06-30 16.06 16.28 16.06 16.16 0.0M
2023-06-29 15.46 15.58 15.42 15.53 0.0M
2023-06-28 15.57 15.66 15.50 15.61 0.0M
2023-06-27 15.45 15.55 15.45 15.51 0.0M
2023-06-26 15.48 15.60 15.43 15.47 0.0M
2023-06-23 15.59 15.69 15.54 15.64 0.0M
2023-06-22 15.54 15.79 15.54 15.71 0.0M
2023-06-21 15.83 15.83 15.63 15.70 0.1M
2023-06-20 15.73 15.83 15.58 15.70 0.0M
2023-06-16 15.88 15.91 15.56 15.73 0.0M
2023-06-15 15.32 15.41 15.25 15.29 0.1M
2023-06-14 15.36 15.39 15.09 15.19 0.0M
2023-06-13 16.48 16.64 15.42 15.42 0.0M
2023-06-12 16.25 16.31 16.16 16.23 0.0M
2023-06-09 16.18 16.41 16.18 16.21 0.0M
2023-06-08 16.18 16.38 16.17 16.38 0.0M
2023-06-07 15.94 15.95 15.82 15.95 0.1M
2023-06-06 16.21 16.29 16.17 16.22 0.0M
2023-06-05 16.30 16.34 16.20 16.28 0.0M
2023-06-02 16.62 16.65 16.50 16.65 0.0M
2023-06-01 16.42 16.66 16.39 16.53 0.0M
2023-05-31 16.56 16.56 16.28 16.42 0.0M
2023-05-30 17.10 17.14 16.97 17.01 0.0M
2023-05-26 17.18 17.47 17.18 17.39 0.0M
2023-05-25 17.23 17.23 16.99 17.09 0.0M
2023-05-24 17.65 17.65 17.44 17.51 0.0M
2023-05-23 18.18 18.30 18.09 18.09 0.0M
2023-05-22 18.21 18.45 18.21 18.38 0.0M
2023-05-19 18.32 18.41 18.30 18.36 0.0M
2023-05-18 18.25 18.38 18.18 18.29 0.0M
2023-05-17 18.16 18.48 18.16 18.48 0.0M
2023-05-16 18.36 18.42 18.25 18.29 0.0M
2023-05-15 18.43 18.58 18.32 18.58 0.0M
2023-05-12 18.29 18.29 18.15 18.20 0.0M
2023-05-11 18.43 18.49 18.36 18.49 0.0M
2023-05-10 18.91 18.91 18.52 18.68 0.0M
2023-05-09 18.74 18.92 18.72 18.81 0.0M
2023-05-08 18.65 18.69 18.62 18.69 0.0M
2023-05-05 18.83 18.83 18.57 18.73 0.0M
2023-05-04 18.38 18.50 18.34 18.44 0.0M
2023-05-03 18.42 18.64 18.42 18.46 0.0M
2023-05-02 18.06 18.34 18.05 18.25 0.0M
2023-05-01 18.21 18.26 17.90 18.14 0.0M
2023-04-28 17.96 18.17 17.94 18.16 0.0M
2023-04-27 18.36 18.36 17.75 18.04 0.0M
2023-04-26 18.03 18.08 17.87 17.90 0.0M
2023-04-25 17.79 17.82 17.67 17.74 0.0M
2023-04-24 17.52 17.58 17.46 17.54 0.0M
2023-04-21 17.20 17.48 17.17 17.42 0.0M
2023-04-20 17.18 17.37 17.16 17.25 0.1M
2023-04-19 17.17 17.29 17.11 17.26 0.0M
2023-04-18 17.09 17.48 17.09 17.34 0.0M
2023-04-17 16.11 16.24 16.07 16.20 0.1M
2023-04-14 16.22 16.22 16.01 16.08 0.0M
2023-04-13 16.23 16.53 16.23 16.29 0.0M
2023-04-12 16.07 16.14 15.88 15.97 0.0M
2023-04-11 16.16 16.23 16.05 16.09 0.0M
2023-04-10 15.49 15.98 15.49 15.67 0.0M
2023-04-06 15.90 16.15 15.90 16.14 0.0M
2023-04-05 15.65 15.79 15.55 15.56 0.0M
2023-04-04 15.66 15.74 15.58 15.65 0.0M
2023-04-03 15.50 15.68 15.47 15.61 0.0M
2023-03-31 15.42 15.53 15.42 15.49 0.1M
2023-03-30 15.37 15.52 15.36 15.44 0.0M
2023-03-29 14.63 14.90 14.63 14.81 0.0M
2023-03-28 14.37 14.49 14.35 14.36 0.0M
2023-03-27 14.56 14.56 14.37 14.44 0.0M
2023-03-24 14.32 14.49 14.32 14.47 0.0M
2023-03-23 14.71 14.85 14.56 14.61 0.0M
2023-03-22 14.90 14.97 14.71 14.71 0.0M
2023-03-21 15.05 15.19 15.05 15.18 0.0M
2023-03-20 14.83 15.01 14.83 14.92 0.0M
2023-03-17 14.73 14.94 14.66 14.68 0.0M
2023-03-16 14.35 14.82 14.35 14.75 0.1M
2023-03-15 14.57 14.57 14.24 14.39 0.0M
2023-03-14 15.37 15.41 15.20 15.30 0.0M
2023-03-13 14.96 15.18 14.93 15.10 0.0M
2023-03-10 15.38 15.77 15.37 15.61 0.0M
2023-03-09 15.88 15.90 15.62 15.65 0.0M
2023-03-08 16.27 16.62 16.27 16.48 0.0M
2023-03-07 16.77 16.77 16.43 16.52 0.0M
2023-03-06 16.69 16.89 16.61 16.64 0.0M
2023-03-03 16.54 16.64 16.52 16.64 0.0M
2023-03-02 16.29 16.54 16.28 16.50 0.0M
2023-03-01 16.40 16.42 16.25 16.32 0.0M
2023-02-28 16.31 16.41 16.28 16.28 0.1M
2023-02-27 15.97 16.35 15.97 16.29 0.0M
2023-02-24 15.75 15.77 15.53 15.57 0.0M
2023-02-23 16.22 16.30 16.14 16.26 0.0M
2023-02-22 16.31 16.39 16.19 16.22 0.0M
2023-02-21 16.49 16.71 16.49 16.51 0.0M
2023-02-17 16.74 16.88 16.69 16.80 0.0M
2023-02-16 16.52 16.73 16.32 16.61 0.0M
2023-02-15 16.37 16.56 16.37 16.48 0.1M
2023-02-14 15.81 16.30 15.80 16.13 0.0M
2023-02-13 16.00 16.26 16.00 16.23 0.1M
2023-02-10 16.01 16.03 15.75 15.82 0.1M
2023-02-09 17.05 17.16 16.20 16.28 0.1M
2023-02-08 18.84 19.00 18.83 18.85 0.0M
2023-02-07 18.61 18.84 18.53 18.80 0.5M
2023-02-06 18.79 19.02 18.63 18.91 0.4M
2023-02-03 19.16 19.20 18.98 19.00 0.0M
2023-02-02 19.20 19.20 19.02 19.05 0.0M
2023-02-01 18.65 18.71 18.35 18.71 0.0M
2023-01-31 18.31 18.31 18.20 18.29 0.0M
2023-01-30 18.61 18.61 18.45 18.47 0.0M
2023-01-27 18.83 18.94 18.78 18.86 0.3M
2023-01-26 19.08 19.11 18.73 19.01 0.5M
2023-01-25 18.68 19.06 18.64 18.96 0.0M
2023-01-24 18.91 19.23 18.88 19.18 0.0M
2023-01-23 18.62 18.91 18.62 18.88 0.0M
2023-01-20 18.28 18.69 18.28 18.69 0.0M
2023-01-19 17.55 18.85 17.49 18.40 0.1M
2023-01-18 18.01 18.01 17.69 17.69 0.0M
2023-01-17 17.75 17.83 17.67 17.74 0.0M
2023-01-13 17.71 17.85 17.65 17.73 0.0M
2023-01-12 17.95 17.95 17.67 17.95 0.0M
2023-01-11 17.80 17.91 17.73 17.85 0.0M
2023-01-10 17.66 17.76 17.64 17.73 0.0M
2023-01-09 17.62 17.92 17.62 17.73 0.1M
2023-01-06 16.55 17.11 16.51 17.10 0.0M
2023-01-05 16.52 16.52 16.31 16.44 0.0M
2023-01-04 16.38 16.65 16.34 16.58 0.0M
2023-01-03 16.46 16.46 16.05 16.24 0.0M