GCP Asset Backed Income Fund Ltd

GABIG
🏛️ 英国 →
66.80
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 74.61 75.66 73.02 73.90 0.1M
2022-12-29 73.55 73.90 72.92 73.99 0.1M
2022-12-28 73.90 73.90 72.78 73.02 0.1M
2022-12-23 73.90 74.60 72.67 73.20 0.1M
2022-12-22 74.38 74.38 73.02 73.90 0.3M
2022-12-21 73.90 75.48 72.55 74.78 0.3M
2022-12-20 73.90 75.48 72.49 74.78 0.3M
2022-12-19 76.43 78.43 75.51 75.51 0.4M
2022-12-16 74.78 74.78 74.05 74.78 0.3M
2022-12-15 75.70 75.70 75.70 75.70 0.4M
2022-12-14 75.51 76.61 75.51 76.61 0.4M
2022-12-13 79.16 79.16 75.51 77.43 0.2M
2022-12-12 76.97 76.97 75.33 75.70 0.4M
2022-12-09 75.88 76.06 74.97 75.51 0.5M
2022-12-08 76.61 76.79 75.88 75.88 0.7M
2022-12-07 75.88 76.06 75.33 75.70 0.1M
2022-12-06 75.70 76.79 75.70 76.79 0.3M
2022-12-05 78.43 78.43 75.88 77.06 0.8M
2022-12-02 76.61 78.43 75.70 75.97 0.1M
2022-12-01 79.34 79.34 74.78 75.79 0.8M
2022-11-30 76.61 79.34 76.61 78.98 0.7M
2022-11-29 76.61 76.97 76.61 76.97 0.3M
2022-11-28 77.52 77.52 76.61 77.06 0.3M
2022-11-25 75.88 77.52 75.70 76.61 0.2M
2022-11-24 76.61 76.79 76.61 76.79 0.1M
2022-11-23 74.78 76.61 74.78 76.61 0.1M
2022-11-22 73.87 76.43 73.87 76.43 0.2M
2022-11-21 74.05 76.24 74.05 76.24 0.3M
2022-11-18 75.88 75.88 73.33 73.33 0.3M
2022-11-17 72.96 73.87 72.41 74.60 0.1M
2022-11-16 69.86 71.50 69.86 71.50 0.3M
2022-11-15 71.14 72.96 70.59 71.32 0.6M
2022-11-14 71.14 72.05 70.22 72.05 0.7M
2022-11-11 76.24 76.24 70.41 73.42 1.3M
2022-11-10 73.14 75.88 73.14 75.88 0.4M
2022-11-09 74.24 74.24 72.96 72.96 0.5M
2022-11-08 77.52 77.52 73.87 74.78 0.5M
2022-11-07 76.61 76.61 76.24 76.24 0.6M
2022-11-04 76.61 77.52 74.97 77.52 0.2M
2022-11-03 76.61 76.97 74.97 76.79 0.4M
2022-11-02 78.80 78.80 78.80 78.43 0.1M
2022-11-01 77.52 78.25 77.52 77.43 0.1M
2022-10-31 74.97 74.97 74.97 76.52 0.0M
2022-10-28 75.51 76.97 75.51 75.88 0.1M
2022-10-27 74.60 74.78 73.87 75.70 0.4M
2022-10-26 74.42 74.42 74.42 74.05 0.1M
2022-10-25 72.05 74.60 72.05 74.60 0.2M
2022-10-24 71.14 72.05 71.14 71.77 0.3M
2022-10-21 70.77 71.14 70.22 71.14 0.3M
2022-10-20 69.86 70.22 69.31 70.22 0.4M
2022-10-19 68.95 70.59 68.95 69.68 0.1M
2022-10-18 70.22 70.22 68.77 68.77 0.1M
2022-10-17 67.49 69.13 67.49 68.49 0.4M
2022-10-14 65.12 67.67 65.12 66.21 1.4M
2022-10-13 65.66 66.58 64.57 64.57 0.6M
2022-10-12 70.41 70.41 65.66 65.66 0.4M
2022-10-11 72.05 72.96 70.22 70.22 0.2M
2022-10-10 73.14 73.51 72.96 73.51 0.1M
2022-10-07 72.96 72.96 71.68 72.14 0.1M
2022-10-06 71.68 73.69 71.68 72.78 0.1M
2022-10-05 73.87 74.60 71.32 71.32 0.7M
2022-10-04 72.96 74.60 72.96 74.42 0.1M
2022-10-03 76.43 76.43 73.87 74.78 0.1M
2022-09-30 72.96 76.61 72.96 76.61 0.1M
2022-09-29 76.43 76.61 72.96 76.61 0.2M
2022-09-28 76.79 76.79 69.31 76.43 0.4M
2022-09-27 80.26 80.26 76.79 76.79 0.5M
2022-09-26 80.44 82.81 80.44 81.17 0.1M
2022-09-23 82.26 83.72 81.17 81.17 0.1M
2022-09-22 82.08 82.08 82.08 82.08 0.1M
2022-09-21 84.45 86.09 84.27 86.09 0.1M
2022-09-20 84.18 84.18 84.18 84.18 0.0M
2022-09-16 83.90 85.73 83.90 85.73 0.2M
2022-09-15 85.73 86.09 85.55 85.73 0.1M
2022-09-14 82.45 85.73 82.45 85.73 0.1M
2022-09-13 84.45 85.73 83.17 83.17 0.1M
2022-09-12 86.09 86.09 86.09 86.09 0.1M
2022-09-09 82.63 83.90 82.63 83.90 0.3M
2022-09-08 84.63 84.63 82.99 84.09 0.1M
2022-09-07 83.17 84.63 82.99 83.63 0.2M
2022-09-06 83.90 83.90 83.90 83.90 0.2M
2022-09-05 86.09 86.09 86.09 84.63 0.1M
2022-09-02 84.63 84.63 84.63 84.63 0.2M
2022-09-01 83.17 83.17 83.17 84.63 0.0M
2022-08-31 86.28 86.28 82.99 82.99 0.0M
2022-08-30 85.09 85.09 85.09 85.09 0.4M
2022-08-26 84.63 84.63 84.63 84.63 0.7M
2022-08-25 85.18 86.46 83.17 85.27 0.1M
2022-08-24 84.09 86.28 83.17 86.28 0.1M
2022-08-23 84.27 84.27 84.27 84.27 0.1M
2022-08-22 85.00 86.64 85.00 86.64 0.0M
2022-08-19 83.90 86.64 82.99 86.64 0.1M
2022-08-18 82.45 86.64 82.45 86.64 0.1M
2022-08-17 84.09 84.09 84.09 84.09 0.1M
2022-08-16 86.09 86.64 85.55 86.64 0.1M
2022-08-15 83.72 84.63 82.99 83.81 0.1M
2022-08-12 82.99 83.72 82.99 83.72 0.4M
2022-08-11 84.45 84.82 84.45 84.82 0.1M
2022-08-10 83.72 84.45 82.08 84.45 0.3M
2022-08-09 84.63 84.63 83.72 84.09 0.1M
2022-08-08 84.82 84.82 84.82 84.82 0.1M
2022-08-05 83.54 85.36 83.54 85.36 0.1M
2022-08-04 82.90 82.90 82.90 82.90 0.0M
2022-08-03 84.82 84.82 82.99 82.99 0.2M
2022-08-02 83.72 86.46 83.72 84.09 0.3M
2022-08-01 85.27 85.27 85.27 85.27 0.1M
2022-07-29 85.18 85.18 83.90 83.90 0.1M
2022-07-28 84.45 84.82 83.36 84.36 0.4M
2022-07-27 83.72 83.72 82.63 82.63 1.4M
2022-07-26 83.90 83.90 82.81 83.54 0.2M
2022-07-25 84.09 84.45 82.26 83.54 0.2M
2022-07-22 81.90 82.08 81.90 82.08 0.7M
2022-07-21 79.53 81.53 79.53 81.17 0.3M
2022-07-20 81.72 81.72 79.34 80.26 0.2M
2022-07-19 82.63 82.63 81.17 81.26 0.1M
2022-07-18 84.27 84.27 82.08 82.08 0.1M
2022-07-15 82.08 82.08 82.08 82.45 0.1M
2022-07-14 85.36 85.36 82.63 82.45 0.1M
2022-07-13 82.26 84.82 82.26 82.99 0.1M
2022-07-12 84.82 86.64 82.08 82.63 0.2M
2022-07-11 87.55 87.55 85.00 85.18 0.1M
2022-07-08 86.64 86.64 86.64 86.64 0.3M
2022-07-07 87.55 87.55 87.37 87.10 0.3M
2022-07-06 90.47 90.47 87.55 88.46 0.2M
2022-07-05 89.97 89.97 89.97 89.97 0.0M
2022-07-04 87.37 87.92 87.37 88.10 0.1M
2022-07-01 89.38 89.38 87.37 88.28 0.1M
2022-06-30 92.11 92.11 87.37 87.37 0.1M
2022-06-29 89.19 90.29 89.01 88.56 0.6M
2022-06-28 87.19 91.20 87.19 90.01 1.9M
2022-06-27 87.19 89.19 87.19 88.37 0.3M
2022-06-24 88.65 89.38 88.46 89.19 0.2M
2022-06-23 89.01 89.92 87.37 88.46 0.8M
2022-06-22 88.46 89.74 88.46 89.74 0.3M
2022-06-21 88.65 88.65 88.65 88.65 0.1M
2022-06-20 90.11 90.11 90.11 90.11 0.1M
2022-06-17 89.01 89.01 89.01 89.01 0.9M
2022-06-16 89.01 90.65 89.01 88.74 0.1M
2022-06-15 91.20 91.20 91.20 91.20 0.1M
2022-06-14 87.37 89.01 87.37 89.42 0.1M
2022-06-13 87.37 89.56 87.19 87.55 0.5M
2022-06-10 90.52 90.52 90.52 90.52 0.1M
2022-06-09 91.20 93.02 91.20 91.20 0.1M
2022-06-08 90.29 91.66 90.29 91.70 1.0M
2022-06-07 90.11 90.11 90.11 89.83 0.6M
2022-06-06 89.38 89.38 89.38 89.74 0.3M
2022-06-01 89.19 89.19 89.19 89.19 0.1M
2022-05-31 89.92 89.92 89.56 89.56 0.2M
2022-05-30 88.65 90.29 88.65 89.38 0.1M
2022-05-27 88.65 89.74 88.46 89.65 0.2M
2022-05-26 92.57 92.57 90.29 90.29 0.2M
2022-05-25 92.11 92.57 92.11 92.57 0.1M
2022-05-24 90.61 90.61 90.61 90.61 0.0M
2022-05-23 92.11 92.11 88.83 91.66 0.3M
2022-05-20 89.92 89.92 89.74 88.92 0.1M
2022-05-19 90.11 92.11 89.74 90.11 0.2M
2022-05-18 90.11 90.29 88.46 90.11 0.4M
2022-05-17 91.66 91.66 89.56 89.92 1.2M
2022-05-16 90.29 92.11 90.29 92.11 0.1M
2022-05-13 89.01 89.38 89.01 89.38 0.0M
2022-05-12 88.28 89.19 87.37 87.37 0.1M
2022-05-11 88.83 89.92 88.83 89.92 0.2M
2022-05-10 89.47 89.47 89.47 89.47 0.1M
2022-05-09 90.84 90.84 89.74 89.74 0.1M
2022-05-06 90.84 91.02 89.19 90.65 0.4M
2022-05-05 89.92 91.66 89.92 90.65 1.0M
2022-05-04 92.11 92.11 89.92 90.65 1.1M
2022-05-03 92.57 92.57 91.20 92.11 0.2M
2022-04-29 91.06 91.06 91.06 91.06 0.1M
2022-04-28 89.56 90.84 89.56 90.84 0.4M
2022-04-27 90.65 90.65 90.65 90.29 0.1M
2022-04-26 90.29 90.29 90.29 90.29 0.4M
2022-04-25 87.92 90.84 87.92 90.29 0.5M
2022-04-22 91.20 91.66 90.29 90.65 0.2M
2022-04-21 91.20 91.20 90.47 90.88 0.8M
2022-04-20 90.84 92.11 90.11 92.11 0.8M
2022-04-19 90.47 91.02 89.01 90.29 0.3M
2022-04-14 87.73 89.74 87.73 90.29 0.1M
2022-04-13 89.19 90.11 89.01 90.11 0.1M
2022-04-12 87.55 89.38 86.64 89.38 0.3M
2022-04-11 88.46 88.83 87.01 87.01 0.1M
2022-04-08 89.74 90.47 89.74 90.47 0.1M
2022-04-07 89.01 89.92 88.28 89.92 0.4M
2022-04-06 88.65 88.65 88.65 89.29 0.1M
2022-04-05 89.56 89.56 89.19 89.56 0.3M
2022-04-04 88.46 90.84 88.46 90.65 0.2M
2022-04-01 88.46 89.19 87.55 89.19 0.3M
2022-03-31 88.46 89.19 88.46 89.19 0.2M
2022-03-30 87.55 89.19 87.55 89.19 0.2M
2022-03-29 87.73 89.19 87.73 89.19 0.2M
2022-03-28 87.55 87.55 87.55 87.19 0.1M
2022-03-25 86.64 86.64 86.64 86.64 0.2M
2022-03-24 87.37 89.01 86.64 89.01 2.6M
2022-03-23 87.55 87.92 84.63 87.55 0.3M
2022-03-22 87.73 87.73 87.73 88.37 0.2M
2022-03-21 88.10 89.01 87.01 89.01 0.5M
2022-03-18 87.55 87.55 87.55 87.55 0.1M
2022-03-17 86.82 88.28 85.91 85.91 0.1M
2022-03-16 86.09 89.01 82.45 89.01 0.5M
2022-03-15 87.92 88.46 85.73 85.73 0.3M
2022-03-14 86.82 86.82 86.82 87.46 0.1M
2022-03-11 86.64 86.64 86.28 86.28 0.2M
2022-03-10 88.83 89.01 88.10 88.74 0.4M
2022-03-09 89.56 89.74 87.92 88.10 0.1M
2022-03-08 88.65 88.65 87.55 88.10 0.2M
2022-03-07 89.01 89.01 87.55 87.55 0.2M
2022-03-04 89.01 89.01 87.92 87.92 0.1M
2022-03-03 89.92 89.92 87.73 88.46 0.1M
2022-03-02 90.11 90.65 88.46 90.65 0.2M
2022-03-01 90.11 90.65 88.65 89.38 0.1M
2022-02-28 91.66 91.66 89.01 89.56 0.1M
2022-02-25 90.84 90.84 89.74 89.74 0.0M
2022-02-24 89.74 91.02 89.38 89.83 0.6M
2022-02-23 90.11 91.20 89.38 91.20 0.4M
2022-02-22 91.02 91.20 89.38 89.92 0.1M
2022-02-21 91.20 91.20 89.56 89.92 1.1M
2022-02-18 90.29 91.02 90.11 90.84 0.3M
2022-02-17 91.02 91.02 89.92 90.56 0.9M
2022-02-16 89.74 89.74 89.74 90.11 0.1M
2022-02-15 89.74 89.74 89.74 90.11 0.1M
2022-02-14 89.74 90.11 89.74 89.92 1.2M
2022-02-11 90.29 91.20 90.29 91.20 0.1M
2022-02-10 90.29 92.57 90.29 92.57 0.3M
2022-02-09 91.20 91.20 91.20 91.20 0.1M
2022-02-08 89.19 90.47 89.19 90.29 3.3M
2022-02-07 89.19 89.19 89.01 89.01 0.4M
2022-02-04 90.84 91.20 89.56 89.92 0.1M
2022-02-03 89.38 89.38 89.38 89.38 0.1M
2022-02-02 90.84 90.84 90.29 90.29 0.1M
2022-02-01 92.57 92.57 89.56 90.29 0.9M
2022-01-31 89.92 91.66 89.92 91.66 0.3M
2022-01-28 91.02 95.30 90.29 90.29 0.7M
2022-01-27 89.38 91.20 89.38 91.20 0.1M
2022-01-26 90.65 90.65 88.46 89.38 0.9M
2022-01-25 89.92 91.20 89.38 91.20 0.2M
2022-01-24 88.83 89.92 88.83 89.38 0.3M
2022-01-21 89.01 89.38 87.55 89.38 0.2M
2022-01-20 90.11 90.11 89.38 89.38 0.1M
2022-01-19 89.38 89.56 89.38 89.38 0.2M
2022-01-18 89.38 90.29 89.38 89.92 0.3M
2022-01-17 90.29 91.02 89.38 90.29 0.1M
2022-01-14 89.19 90.11 88.46 89.38 0.3M
2022-01-13 88.28 88.28 87.55 87.73 0.1M
2022-01-12 88.46 89.01 87.73 89.01 0.1M
2022-01-11 89.56 89.56 87.73 89.01 0.1M
2022-01-10 88.65 88.65 88.46 88.46 0.3M
2022-01-07 90.47 90.84 90.11 90.29 0.1M
2022-01-06 89.19 90.29 88.10 90.29 0.2M
2022-01-05 87.55 88.83 87.55 87.73 0.2M
2022-01-04 88.19 88.19 88.19 88.19 0.1M