Pursuit Dynamics

GMRG
🏛️ 英国 →
47.10
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 24.94 25.00 24.90 25.00 0.1M
2022-12-29 23.89 24.65 23.44 24.65 0.5M
2022-12-28 24.70 25.00 23.00 24.50 0.2M
2022-12-23 25.20 25.23 24.60 25.23 0.0M
2022-12-22 25.22 25.24 24.55 24.95 0.6M
2022-12-21 24.77 25.65 24.77 25.88 0.4M
2022-12-20 25.50 25.50 24.50 24.75 0.2M
2022-12-19 24.75 25.50 24.75 25.88 0.0M
2022-12-16 25.10 25.19 24.00 25.00 0.0M
2022-12-15 26.65 26.65 25.10 25.75 0.0M
2022-12-14 25.00 25.73 25.00 25.80 0.1M
2022-12-13 25.50 25.50 25.00 25.43 0.0M
2022-12-12 24.85 25.49 24.11 25.80 1.3M
2022-12-09 24.50 25.00 24.05 25.00 0.1M
2022-12-08 23.69 24.95 23.55 24.30 0.1M
2022-12-07 24.48 24.50 23.50 23.50 0.0M
2022-12-06 24.05 24.95 24.00 24.60 0.1M
2022-12-05 23.60 24.55 23.05 24.25 0.1M
2022-12-02 24.95 25.00 24.95 24.25 0.0M
2022-12-01 23.73 24.00 23.50 24.08 0.0M
2022-11-30 23.13 24.14 23.00 24.33 1.6M
2022-11-29 23.95 23.95 23.00 23.50 0.0M
2022-11-28 23.08 23.45 23.00 23.35 0.2M
2022-11-25 23.06 24.60 23.00 24.60 0.1M
2022-11-24 25.00 25.00 23.15 24.00 0.0M
2022-11-23 23.63 23.79 23.40 23.68 0.1M
2022-11-22 23.43 24.00 23.43 24.18 0.0M
2022-11-21 24.95 24.95 23.60 23.90 0.0M
2022-11-18 23.89 25.00 23.05 25.00 0.1M
2022-11-17 24.00 24.95 23.84 23.90 0.1M
2022-11-16 24.13 24.13 23.00 24.05 0.1M
2022-11-15 24.00 25.00 23.60 24.15 0.1M
2022-11-14 23.00 24.00 23.00 24.00 0.1M
2022-11-11 23.15 24.30 23.15 23.75 0.0M
2022-11-10 25.00 25.00 23.81 25.00 0.1M
2022-11-09 23.91 24.90 23.85 24.40 0.0M
2022-11-08 23.50 24.50 23.00 24.35 0.8M
2022-11-07 25.00 25.00 23.00 24.00 0.1M
2022-11-04 22.24 24.00 22.24 24.00 0.0M
2022-11-03 24.95 24.95 22.00 24.00 0.1M
2022-11-02 23.50 23.95 22.80 23.45 0.1M
2022-11-01 22.92 24.00 22.90 23.00 0.5M
2022-10-31 22.66 24.75 22.50 23.43 0.2M
2022-10-28 22.55 24.50 22.55 24.50 0.1M
2022-10-27 24.75 24.75 23.00 24.15 0.0M
2022-10-26 24.45 24.45 23.58 23.88 0.1M
2022-10-25 22.00 24.50 22.00 24.15 0.0M
2022-10-24 23.63 24.06 22.50 23.50 1.1M
2022-10-21 24.30 24.55 23.50 23.60 0.1M
2022-10-20 24.30 25.23 24.30 24.30 0.0M
2022-10-19 24.46 25.65 24.46 24.88 0.0M
2022-10-18 26.30 26.30 23.83 25.50 0.0M
2022-10-17 23.55 26.30 23.55 25.50 0.0M
2022-10-14 24.13 25.50 23.75 25.50 0.2M
2022-10-13 24.00 25.25 23.50 23.50 0.0M
2022-10-12 24.55 25.00 24.00 24.00 0.3M
2022-10-11 24.77 24.77 24.65 25.30 0.1M
2022-10-10 25.28 26.00 25.14 26.00 0.0M
2022-10-07 24.69 26.00 24.69 26.00 0.2M
2022-10-06 25.00 25.72 24.53 25.10 0.2M
2022-10-05 25.85 26.35 25.85 25.93 0.2M
2022-10-04 25.00 26.10 25.00 26.18 0.5M
2022-10-03 25.45 25.45 24.50 25.20 0.6M
2022-09-30 24.00 25.50 24.00 25.00 0.0M
2022-09-29 25.89 26.00 24.83 24.95 0.1M
2022-09-28 26.00 26.25 25.83 26.25 0.0M
2022-09-27 25.89 26.95 25.55 26.25 0.1M
2022-09-26 26.58 26.58 25.30 26.00 0.5M
2022-09-23 26.45 27.01 26.40 26.95 0.1M
2022-09-22 26.61 27.45 26.45 26.95 0.1M
2022-09-21 26.87 27.10 26.40 27.10 0.1M
2022-09-20 29.71 29.95 26.39 27.00 0.9M
2022-09-16 29.58 30.00 29.00 29.70 0.2M
2022-09-15 28.95 30.00 27.05 29.75 0.3M
2022-09-14 27.50 28.00 27.05 28.00 0.1M
2022-09-13 27.50 28.95 27.50 28.00 0.1M
2022-09-12 27.00 27.95 27.00 28.00 0.1M
2022-09-09 27.00 27.90 26.50 26.98 0.0M
2022-09-08 25.05 27.55 25.05 26.50 0.0M
2022-09-07 25.60 27.45 25.60 26.25 0.0M
2022-09-06 25.70 27.50 25.70 26.45 0.0M
2022-09-05 26.16 26.16 25.86 26.60 0.0M
2022-09-02 25.55 26.00 25.48 25.68 0.1M
2022-09-01 26.19 27.45 26.19 26.50 0.0M
2022-08-31 27.71 28.85 26.52 27.10 0.6M
2022-08-30 28.24 29.16 28.10 29.05 0.1M
2022-08-26 28.50 28.50 28.06 28.50 0.0M
2022-08-25 28.95 28.95 28.00 28.50 0.2M
2022-08-24 28.45 28.94 27.87 28.30 0.3M
2022-08-23 30.50 31.13 27.00 27.30 0.8M
2022-08-22 32.40 32.40 30.25 31.80 0.2M
2022-08-19 32.50 33.06 31.05 32.53 1.1M
2022-08-18 30.00 32.50 30.00 32.15 0.8M
2022-08-17 29.37 30.00 28.18 29.50 0.8M
2022-08-16 29.29 30.00 28.55 29.43 0.2M
2022-08-15 28.05 30.00 28.05 30.00 0.2M
2022-08-12 25.35 30.18 25.35 30.00 0.8M
2022-08-11 25.20 26.65 24.85 26.23 0.2M
2022-08-10 24.43 26.05 24.25 25.70 0.2M
2022-08-09 24.25 24.30 24.25 25.03 0.0M
2022-08-08 25.17 26.00 24.39 25.25 0.2M
2022-08-05 25.35 26.00 24.25 25.30 0.0M
2022-08-04 25.95 25.95 24.75 25.38 0.0M
2022-08-03 24.98 25.35 24.25 25.38 0.1M
2022-08-02 24.59 25.14 24.40 25.00 0.1M
2022-08-01 24.59 24.80 24.05 24.05 0.0M
2022-07-29 24.65 25.40 24.60 25.25 0.2M
2022-07-28 24.36 25.10 24.36 25.25 0.3M
2022-07-27 24.52 25.95 24.35 24.70 0.3M
2022-07-26 24.05 24.75 24.05 24.53 0.2M
2022-07-25 24.50 25.00 24.40 24.70 0.1M
2022-07-22 24.05 25.45 24.05 24.40 0.1M
2022-07-21 24.45 25.50 24.00 24.00 0.2M
2022-07-20 24.45 25.00 24.34 24.65 0.0M
2022-07-19 25.50 25.50 24.00 24.60 0.2M
2022-07-18 24.50 25.00 24.00 24.75 0.1M
2022-07-15 25.25 26.20 24.25 24.50 0.3M
2022-07-14 25.79 26.00 25.00 25.50 0.3M
2022-07-13 24.73 25.23 24.40 24.93 0.0M
2022-07-12 24.95 25.02 24.02 24.50 0.4M
2022-07-11 23.50 24.90 23.50 24.90 0.1M
2022-07-08 23.56 24.50 23.50 24.33 0.6M
2022-07-07 23.50 24.30 23.50 24.00 0.1M
2022-07-06 24.24 24.50 23.49 23.50 0.0M
2022-07-05 25.45 25.45 23.50 24.50 0.0M
2022-07-04 24.83 24.83 23.50 24.50 0.0M
2022-07-01 24.20 25.15 23.99 24.75 0.0M
2022-06-30 24.50 25.03 24.40 24.95 0.1M
2022-06-29 24.80 25.50 24.40 24.95 0.0M
2022-06-28 25.15 25.15 24.60 25.08 0.0M
2022-06-27 24.90 25.15 24.60 25.00 0.1M
2022-06-24 25.17 25.28 24.90 24.90 0.3M
2022-06-23 24.95 25.08 24.00 25.00 0.1M
2022-06-22 24.00 24.46 24.00 24.70 0.0M
2022-06-21 23.96 24.64 23.05 24.00 1.5M
2022-06-20 22.15 23.48 21.60 23.00 1.0M
2022-06-17 22.95 24.95 21.50 22.08 1.0M
2022-06-16 25.45 25.45 22.25 22.75 0.8M
2022-06-15 24.99 24.99 23.55 23.88 0.3M
2022-06-14 25.38 26.20 23.75 24.13 0.2M
2022-06-13 25.87 25.87 25.60 25.65 0.0M
2022-06-10 26.60 27.45 25.50 25.75 0.2M
2022-06-09 27.04 27.50 26.25 26.60 1.0M
2022-06-08 26.89 27.00 26.65 26.85 0.3M
2022-06-07 25.50 27.40 25.10 27.00 0.5M
2022-06-06 25.05 26.50 25.05 26.05 0.0M
2022-06-01 26.10 26.10 25.00 25.75 1.2M
2022-05-31 25.90 26.20 25.75 26.00 0.1M
2022-05-30 26.22 26.22 25.85 26.00 0.2M
2022-05-27 26.05 26.25 25.75 26.13 0.4M
2022-05-26 26.85 26.95 26.00 26.00 0.3M
2022-05-25 26.58 27.00 25.95 26.75 0.2M
2022-05-24 26.50 27.80 26.25 26.75 0.1M
2022-05-23 27.17 28.00 26.50 28.00 0.0M
2022-05-20 27.85 28.00 26.80 28.00 0.0M
2022-05-19 26.55 28.00 26.55 28.00 0.1M
2022-05-18 27.22 27.22 26.55 27.40 0.1M
2022-05-17 27.40 27.65 26.85 27.40 0.1M
2022-05-16 26.30 28.50 26.30 28.50 0.0M
2022-05-13 27.00 28.15 26.80 28.15 0.1M
2022-05-12 27.30 28.15 26.25 28.15 0.2M
2022-05-11 27.32 29.00 27.16 28.00 1.1M
2022-05-10 25.23 27.00 24.80 27.00 0.2M
2022-05-09 25.75 26.45 24.75 26.00 0.4M
2022-05-06 27.05 28.50 25.61 25.88 0.8M
2022-05-05 28.50 28.50 27.05 27.80 0.4M
2022-05-04 28.73 28.73 27.48 28.50 0.4M
2022-05-03 29.02 30.00 27.91 28.50 0.7M
2022-04-29 31.45 31.50 29.30 30.50 0.0M
2022-04-28 29.80 31.50 29.50 31.50 0.1M
2022-04-27 30.58 32.00 29.60 32.00 0.5M
2022-04-26 34.44 35.00 30.00 32.00 1.1M
2022-04-25 32.00 33.85 31.55 33.40 0.5M
2022-04-22 32.01 33.76 31.70 32.90 0.4M
2022-04-21 30.20 33.57 29.85 33.00 1.1M
2022-04-20 28.55 30.80 28.55 30.50 0.1M
2022-04-19 30.50 30.57 29.40 30.00 0.2M
2022-04-14 29.65 30.80 29.65 30.80 0.0M
2022-04-13 29.40 30.75 29.40 30.75 0.1M
2022-04-12 28.50 30.35 28.50 29.45 0.1M
2022-04-11 29.00 30.40 28.84 29.83 0.2M
2022-04-08 29.25 30.80 29.20 30.20 0.3M
2022-04-07 28.00 30.85 28.00 30.00 0.0M
2022-04-06 31.50 31.50 28.88 29.35 0.7M
2022-04-05 30.33 31.50 29.50 30.65 0.3M
2022-04-04 29.00 30.50 29.00 30.20 0.1M
2022-04-01 29.31 29.95 29.10 29.50 0.0M
2022-03-31 31.32 31.72 29.18 29.70 0.3M
2022-03-30 30.00 31.90 30.00 31.00 0.2M
2022-03-29 30.51 30.76 29.50 30.15 0.1M
2022-03-28 28.90 30.30 28.64 30.00 0.2M
2022-03-25 28.37 29.80 28.30 29.80 0.6M
2022-03-24 28.46 29.00 27.50 29.00 0.1M
2022-03-23 27.96 28.90 27.74 28.10 0.1M
2022-03-22 28.06 28.50 27.30 28.10 0.1M
2022-03-21 28.10 28.90 28.00 28.50 1.1M
2022-03-18 29.70 29.70 28.00 28.50 0.1M
2022-03-17 28.00 29.30 28.00 29.40 0.0M
2022-03-16 29.00 29.12 28.82 28.95 0.1M
2022-03-15 29.10 30.50 27.60 30.00 0.7M
2022-03-14 29.44 30.66 29.30 30.05 0.5M
2022-03-11 26.70 29.50 26.70 29.50 1.4M
2022-03-10 27.90 28.67 27.00 27.40 0.3M
2022-03-09 26.00 29.00 25.80 27.55 1.9M
2022-03-08 22.80 25.00 21.75 24.30 0.6M
2022-03-07 20.50 23.00 20.39 23.00 1.1M
2022-03-04 22.60 22.85 20.40 22.50 1.8M
2022-03-03 23.16 23.50 22.80 23.50 0.2M
2022-03-02 23.14 24.00 23.10 23.50 0.1M
2022-03-01 24.62 24.62 22.60 23.50 0.7M
2022-02-28 23.80 24.50 23.80 24.40 0.2M
2022-02-25 24.00 24.90 23.20 24.40 0.2M
2022-02-24 23.80 24.00 22.50 24.00 1.1M
2022-02-23 26.60 26.60 24.30 25.00 2.9M
2022-02-22 26.37 26.60 26.20 26.60 0.0M
2022-02-21 26.58 26.80 26.50 27.20 0.1M
2022-02-18 26.50 27.90 26.50 27.25 0.1M
2022-02-17 26.93 26.93 26.60 27.30 0.0M
2022-02-16 27.13 28.00 26.00 27.25 0.4M
2022-02-15 26.55 27.50 26.50 27.25 0.4M
2022-02-14 28.00 28.15 26.50 27.00 0.9M
2022-02-11 28.56 29.40 28.00 28.40 0.1M
2022-02-10 28.30 29.00 28.18 29.00 0.1M
2022-02-09 28.90 29.50 28.06 29.50 0.2M
2022-02-08 29.90 29.90 28.30 29.00 0.3M
2022-02-07 28.93 30.00 28.70 29.00 0.1M
2022-02-04 28.30 29.90 28.29 28.50 0.3M
2022-02-03 28.90 29.00 28.28 29.00 0.2M
2022-02-02 28.90 28.90 28.10 28.90 0.2M
2022-02-01 28.10 29.90 28.10 29.00 0.3M
2022-01-31 29.70 29.90 28.10 29.00 0.3M
2022-01-28 29.16 29.50 28.50 29.00 0.5M
2022-01-27 27.53 29.00 27.50 28.80 2.2M
2022-01-26 32.18 32.60 27.50 28.00 2.8M
2022-01-25 30.90 31.00 29.50 31.00 0.3M
2022-01-24 34.30 34.30 30.00 30.90 0.8M
2022-01-21 33.90 34.00 32.00 32.40 0.5M
2022-01-20 33.50 33.90 33.00 33.00 0.3M
2022-01-19 34.00 34.90 33.60 34.20 0.1M
2022-01-18 34.10 35.83 33.50 33.80 0.5M
2022-01-17 35.20 36.60 35.00 36.00 0.1M
2022-01-14 35.70 36.40 34.71 36.40 0.3M
2022-01-13 32.80 35.50 32.60 35.00 1.2M
2022-01-12 33.00 33.50 31.26 33.50 0.8M
2022-01-11 33.00 33.30 32.00 32.90 0.1M
2022-01-10 31.76 33.01 31.20 33.00 0.6M
2022-01-07 31.68 33.50 31.68 33.50 0.1M
2022-01-06 32.17 33.40 31.66 32.50 0.1M
2022-01-05 30.80 33.40 30.80 32.30 0.2M
2022-01-04 33.40 33.50 30.70 33.50 0.1M