Genincode PLC

GENIG
🏛️ 英国 →
4.30
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
2021-12-31 32.50 32.75 32.75 32.50 0.0M
2021-12-30 32.50 32.50 32.50 32.50 0.0M
2021-12-29 32.50 32.50 32.50 32.50 0.0M
2021-12-24 32.50 32.50 32.50 32.50 0.0M
2021-12-23 33.00 32.92 31.11 32.50 0.1M
2021-12-22 33.00 33.00 33.00 33.00 0.0M
2021-12-21 33.00 32.04 32.04 33.00 0.0M
2021-12-20 33.00 32.04 32.04 33.00 0.0M
2021-12-17 33.00 33.00 33.00 33.00 0.0M
2021-12-16 33.50 33.50 33.50 33.50 0.0M
2021-12-15 35.50 34.27 32.00 33.50 2.0M
2021-12-14 36.00 35.50 34.02 35.50 0.1M
2021-12-13 36.00 36.00 36.00 36.00 0.0M
2021-12-10 36.00 36.00 36.00 36.00 0.0M
2021-12-09 36.00 36.50 33.94 36.00 0.3M
2021-12-08 36.00 36.00 36.00 36.00 0.0M
2021-12-07 36.00 36.00 36.00 36.00 0.0M
2021-12-06 36.25 37.00 35.00 36.00 0.0M
2021-12-03 36.25 36.25 36.25 36.25 0.0M
2021-12-02 36.25 36.25 36.25 36.25 0.0M
2021-12-01 36.25 37.00 37.00 36.25 0.0M
2021-11-30 37.25 36.40 35.50 36.25 0.1M
2021-11-29 37.75 38.46 37.00 37.25 0.0M
2021-11-26 38.00 38.48 37.00 37.75 0.0M
2021-11-25 38.50 40.00 38.00 38.00 0.2M
2021-11-24 38.00 38.00 38.00 38.00 0.0M
2021-11-23 38.00 37.80 37.52 38.00 0.0M
2021-11-22 38.00 38.00 38.00 38.00 0.0M
2021-11-19 38.00 37.87 37.53 38.00 0.0M
2021-11-18 38.00 38.00 38.00 38.00 0.0M
2021-11-17 38.00 37.52 37.52 38.00 0.0M
2021-11-16 38.00 37.52 37.52 38.00 0.0M
2021-11-15 38.00 38.00 38.00 38.00 0.0M
2021-11-12 38.00 38.00 37.88 38.00 0.0M
2021-11-11 38.00 37.88 37.88 38.00 0.0M
2021-11-10 38.00 37.89 37.89 38.00 0.0M
2021-11-09 38.00 37.90 37.66 38.00 0.0M
2021-11-08 38.00 37.66 37.60 38.00 0.0M
2021-11-05 38.00 38.00 37.60 38.00 0.0M
2021-11-04 38.00 38.00 37.00 38.00 0.1M
2021-11-03 38.00 38.00 38.00 38.00 0.0M
2021-11-02 38.00 38.00 38.00 38.00 0.0M
2021-11-01 38.00 38.00 38.00 38.00 0.0M
2021-10-29 38.00 38.00 38.00 38.00 0.0M
2021-10-28 38.00 38.08 37.00 38.00 0.3M
2021-10-27 38.00 38.00 38.00 38.00 0.0M
2021-10-26 38.00 38.13 37.52 38.00 0.0M
2021-10-25 38.00 38.14 37.00 38.00 0.1M
2021-10-22 38.00 38.13 37.00 38.00 0.0M
2021-10-21 38.00 38.14 38.13 38.00 0.0M
2021-10-20 38.00 38.74 38.14 38.00 0.0M
2021-10-19 38.00 38.20 37.55 38.00 0.0M
2021-10-18 38.00 37.55 37.55 38.00 0.0M
2021-10-15 38.00 38.00 38.00 38.00 0.0M
2021-10-14 38.00 37.00 37.00 38.00 0.0M
2021-10-13 38.00 38.00 38.00 38.00 0.0M
2021-10-12 38.00 38.30 38.30 38.00 0.0M
2021-10-11 37.50 39.00 37.00 38.00 0.8M
2021-10-08 37.50 37.40 37.40 37.50 0.0M
2021-10-07 37.50 37.00 37.00 37.50 0.0M
2021-10-06 37.50 37.44 37.40 37.50 0.0M
2021-10-05 37.50 37.48 37.00 37.50 0.0M
2021-10-04 38.50 39.00 37.00 37.50 0.0M
2021-10-01 38.50 38.50 38.50 38.50 0.0M
2021-09-30 38.50 38.13 38.13 38.50 0.0M
2021-09-29 38.50 38.50 38.50 38.50 0.0M
2021-09-28 38.50 38.50 38.50 38.50 0.0M
2021-09-27 38.50 38.50 38.50 38.50 0.0M
2021-09-24 38.50 38.13 38.13 38.50 0.0M
2021-09-23 38.50 38.20 38.19 38.50 0.0M
2021-09-22 38.50 38.80 38.80 38.50 0.0M
2021-09-21 38.50 38.02 38.00 38.50 0.0M
2021-09-20 38.75 39.00 37.00 38.50 0.0M
2021-09-17 38.75 38.75 38.75 38.75 0.0M
2021-09-16 41.50 43.00 38.00 39.00 0.1M
2021-09-15 40.75 42.00 40.74 41.50 0.0M
2021-09-14 40.75 40.90 40.00 40.75 0.1M
2021-09-13 40.75 40.90 40.00 40.75 0.0M
2021-09-10 40.75 41.50 40.08 40.75 0.1M
2021-09-09 42.00 42.00 40.50 42.00 0.0M
2021-09-08 42.00 41.85 41.60 42.00 0.0M
2021-09-07 42.00 41.86 40.00 42.00 0.3M
2021-09-06 42.00 41.86 41.00 42.00 0.2M
2021-09-03 42.50 42.00 41.00 42.00 0.0M
2021-09-02 42.50 42.70 42.00 42.50 0.0M
2021-09-01 44.50 45.00 41.75 42.50 0.1M
2021-08-31 45.50 45.00 42.00 44.50 0.1M
2021-08-27 47.00 47.00 45.04 45.50 0.1M
2021-08-26 45.00 47.00 46.00 46.50 0.3M
2021-08-25 43.00 45.00 43.00 45.00 0.5M
2021-08-24 43.00 44.00 43.00 43.00 0.1M
2021-08-23 43.50 43.83 41.10 43.00 0.2M
2021-08-20 43.50 43.65 42.00 43.50 0.0M
2021-08-19 43.50 43.89 42.06 43.50 0.0M
2021-08-18 43.50 43.90 43.90 43.50 0.1M
2021-08-17 44.50 45.60 43.00 43.50 0.1M
2021-08-16 44.50 45.98 44.00 44.50 0.4M
2021-08-13 44.50 44.80 42.85 44.50 0.1M
2021-08-12 44.50 44.99 43.50 44.50 0.0M
2021-08-11 45.50 46.00 44.10 46.00 0.4M
2021-08-10 43.50 46.50 42.06 46.00 1.0M
2021-08-09 40.50 45.00 41.00 43.50 0.5M
2021-08-06 38.50 41.00 39.00 40.50 0.1M
2021-08-05 36.90 38.00 37.00 38.50 0.1M
2021-08-04 36.50 37.00 36.80 36.90 0.0M
2021-08-03 36.00 37.00 36.02 36.50 0.1M
2021-08-02 34.80 36.00 35.00 36.00 1.8M
2021-07-30 34.80 34.20 34.20 34.80 0.2M
2021-07-29 35.80 35.76 34.95 34.80 0.4M
2021-07-28 36.70 36.40 36.00 35.80 0.3M
2021-07-27 36.20 36.90 35.80 36.70 0.9M
2021-07-26 38.50 38.85 35.80 36.25 0.1M
2021-07-23 42.00 42.00 37.00 38.50 0.1M
2021-07-22 48.50 48.00 40.50 42.50 1.0M