GenIP PLC

GNIP
🏛️ 英国 →
19.50
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
2025-09-26 21.00 20.79 19.30 19.50 0.1M
2025-09-25 21.00 20.79 20.79 21.00 0.0M
2025-09-24 21.50 22.50 19.30 21.00 0.2M
2025-09-23 22.00 22.60 20.00 21.50 0.0M
2025-09-22 22.00 22.80 20.04 22.00 0.0M
2025-09-19 22.00 23.60 20.19 22.00 0.0M
2025-09-18 22.00 24.00 19.52 22.00 0.2M
2025-09-17 21.00 24.75 19.00 20.00 0.3M
2025-09-16 21.00 22.20 19.04 21.00 0.0M
2025-09-15 22.00 23.96 20.04 21.00 0.0M
2025-09-12 20.50 22.00 21.70 20.50 0.0M
2025-09-11 20.50 21.70 19.45 20.50 0.0M
2025-09-10 20.50 21.70 21.70 20.50 0.0M
2025-09-09 20.50 19.45 19.45 20.50 0.0M
2025-09-08 20.50 20.90 19.45 20.50 0.0M
2025-09-05 21.00 20.90 19.04 20.50 0.1M
2025-09-04 21.50 21.00 20.00 21.00 0.0M
2025-09-03 20.50 22.00 19.45 21.50 0.0M
2025-09-02 21.00 22.00 19.30 20.50 0.0M
2025-09-01 21.00 21.98 19.04 21.00 0.0M
2025-08-29 21.50 22.30 19.04 21.00 0.0M
2025-08-28 21.50 22.35 20.25 21.50 0.0M
2025-08-27 21.50 22.67 20.03 21.50 0.0M
2025-08-26 23.00 23.40 21.03 21.50 0.1M
2025-08-22 25.00 26.60 22.15 23.00 0.1M
2025-08-21 25.00 26.70 23.04 25.00 0.0M
2025-08-20 25.50 26.70 23.04 25.00 0.0M
2025-08-19 24.50 26.75 24.75 25.50 0.0M
2025-08-18 24.00 26.00 22.70 24.50 0.1M
2025-08-15 24.00 26.00 22.70 24.00 0.0M
2025-08-14 24.00 26.00 22.20 24.00 0.0M
2025-08-13 24.00 24.60 22.20 24.00 0.0M
2025-08-12 24.50 24.87 23.10 24.00 0.0M
2025-08-11 25.00 25.68 24.00 24.50 0.0M
2025-08-08 25.00 25.68 24.05 25.00 0.0M
2025-08-07 26.00 27.00 24.02 25.00 0.1M
2025-08-06 26.50 26.98 25.02 26.00 0.0M
2025-08-05 26.50 27.00 25.00 26.50 0.1M
2025-08-04 27.00 27.60 25.00 26.50 0.0M
2025-08-01 27.00 27.60 25.13 27.00 0.0M
2025-07-31 27.00 27.60 25.04 27.00 0.0M
2025-07-30 27.50 27.60 25.04 27.00 0.0M
2025-07-29 27.50 28.80 26.03 27.50 0.0M
2025-07-28 27.50 28.80 26.03 27.50 0.0M
2025-07-25 27.50 28.80 26.03 27.50 0.0M
2025-07-24 27.50 28.80 26.03 27.50 0.0M
2025-07-23 28.00 28.80 26.00 27.50 0.0M
2025-07-22 28.00 28.00 28.00 28.00 0.0M
2025-07-21 28.50 29.05 27.00 28.00 0.0M
2025-07-18 28.50 29.00 27.03 28.50 0.0M
2025-07-17 28.50 29.05 27.00 28.50 0.0M
2025-07-16 28.50 29.38 27.10 28.50 0.0M
2025-07-15 30.00 31.24 28.00 28.50 0.0M
2025-07-14 30.00 31.40 28.04 30.00 0.0M
2025-07-11 30.00 31.42 31.42 30.00 0.0M
2025-07-10 30.50 31.47 29.00 30.00 0.0M
2025-07-09 28.50 31.40 28.13 30.50 0.1M
2025-07-08 28.50 28.99 28.01 28.50 0.0M
2025-07-07 30.00 30.98 28.15 28.50 0.1M
2025-07-04 30.00 31.00 30.98 30.00 0.1M
2025-07-03 30.50 30.50 30.50 30.50 0.0M
2025-07-02 32.50 31.75 30.02 30.50 0.2M
2025-07-01 35.00 36.80 32.00 32.50 0.1M
2025-06-30 31.00 35.67 30.00 34.00 0.1M
2025-06-27 29.00 33.00 29.75 31.00 0.0M
2025-06-26 29.00 31.00 27.63 29.00 0.0M
2025-06-25 27.50 30.90 26.00 29.00 0.1M
2025-06-24 28.00 29.30 25.04 27.50 0.0M
2025-06-23 28.50 29.30 27.00 28.00 0.0M
2025-06-20 29.00 30.20 27.63 28.50 0.0M
2025-06-19 29.50 31.14 28.04 29.00 0.0M
2025-06-18 31.50 33.70 29.00 30.00 0.0M
2025-06-17 31.50 33.25 29.05 31.50 0.0M
2025-06-16 32.00 33.80 29.05 31.50 0.1M
2025-06-13 29.50 33.00 28.30 32.00 0.1M
2025-06-12 28.50 30.70 28.25 29.50 0.1M
2025-06-11 28.00 29.90 26.40 28.50 0.1M
2025-06-10 29.00 30.90 26.25 28.00 0.1M
2025-06-09 22.50 29.00 23.30 27.00 0.4M
2025-06-06 22.50 21.60 21.36 22.50 0.5M
2025-06-05 22.50 24.00 21.13 22.50 0.1M
2025-06-04 25.00 24.02 20.30 22.50 0.1M
2025-06-03 25.50 26.20 24.33 25.00 0.1M
2025-06-02 25.50 26.25 24.60 25.50 0.0M
2025-05-30 25.50 26.25 26.20 25.50 0.0M
2025-05-29 25.00 26.25 24.33 25.50 0.0M
2025-05-28 24.50 25.25 23.13 24.50 0.0M
2025-05-27 24.50 25.25 23.03 24.50 0.0M
2025-05-23 24.50 25.20 23.03 24.50 0.0M
2025-05-22 24.50 25.20 23.03 24.50 0.1M
2025-05-21 24.50 25.20 23.13 24.50 0.0M
2025-05-20 24.50 25.20 23.06 24.50 0.0M
2025-05-19 24.50 25.24 23.03 24.50 0.0M
2025-05-16 24.50 25.25 23.00 24.50 0.0M
2025-05-15 24.50 25.49 23.00 24.50 0.0M
2025-05-14 24.50 25.60 24.26 24.50 0.0M
2025-05-13 24.50 25.60 24.25 24.50 0.0M
2025-05-12 27.00 28.66 24.05 24.50 0.1M
2025-05-09 28.00 28.80 27.30 27.00 0.0M
2025-05-08 31.00 31.20 27.00 28.00 0.0M
2025-05-07 31.50 31.20 30.03 31.00 0.0M
2025-05-06 31.50 32.70 31.20 31.50 0.0M
2025-05-02 31.00 31.47 30.20 31.50 0.0M
2025-05-01 30.00 33.00 30.20 31.00 0.2M
2025-04-30 27.00 27.68 25.10 27.00 0.0M
2025-04-29 27.50 25.10 25.10 27.00 0.0M
2025-04-28 27.50 28.60 26.00 27.50 0.0M
2025-04-25 29.00 28.70 28.15 27.50 0.0M
2025-04-24 29.00 28.80 28.02 29.00 0.0M
2025-04-23 28.50 29.70 27.13 29.00 0.1M
2025-04-22 25.00 28.00 23.00 28.50 0.2M
2025-04-17 25.00 26.90 25.00 25.00 0.0M
2025-04-16 24.00 27.50 23.66 25.00 0.1M
2025-04-15 24.00 24.78 23.66 24.00 0.4M
2025-04-14 25.00 24.90 24.02 24.00 0.0M
2025-04-11 26.00 26.86 24.50 25.00 0.1M
2025-04-10 20.00 30.10 19.25 26.00 0.3M
2025-04-09 20.00 19.80 19.00 20.00 0.0M
2025-04-08 19.50 21.00 19.10 20.00 0.0M
2025-04-07 20.50 20.00 17.40 19.50 0.1M
2025-04-04 22.50 21.05 17.00 20.50 0.1M
2025-04-03 25.50 24.03 20.00 22.50 0.1M
2025-04-02 25.50 24.12 24.03 25.50 0.0M
2025-04-01 26.50 26.50 23.00 25.50 0.2M
2025-03-31 29.00 28.80 26.00 26.50 0.0M
2025-03-28 29.50 30.00 28.00 29.00 0.0M
2025-03-27 30.50 30.92 29.02 30.00 0.0M
2025-03-26 30.00 33.00 29.00 30.50 0.0M
2025-03-25 28.00 30.01 26.10 29.50 0.0M
2025-03-24 28.00 29.60 26.27 28.00 0.0M
2025-03-21 28.50 29.67 26.10 28.00 0.0M
2025-03-20 27.00 29.90 27.03 28.50 0.1M
2025-03-19 28.50 27.30 25.30 26.00 0.0M
2025-03-18 28.50 27.77 27.30 28.50 0.3M
2025-03-17 29.50 30.50 27.60 28.50 0.1M
2025-03-14 29.50 31.00 27.50 29.50 0.1M
2025-03-13 25.50 32.00 25.95 29.50 0.2M
2025-03-12 25.50 27.00 25.02 25.50 0.0M
2025-03-11 30.00 30.98 25.20 25.50 0.1M
2025-03-10 31.50 32.10 29.02 30.00 0.0M
2025-03-07 31.50 32.10 32.10 31.50 0.0M
2025-03-06 31.50 32.10 30.03 31.50 0.0M
2025-03-05 31.50 32.10 30.03 31.50 0.0M
2025-03-04 31.50 32.10 30.06 31.50 0.0M
2025-03-03 31.50 32.10 30.03 31.50 0.0M
2025-02-28 34.00 36.00 31.02 31.50 0.3M
2025-02-27 33.00 35.00 34.95 34.50 0.0M
2025-02-26 33.00 34.96 31.51 33.00 0.0M
2025-02-25 32.50 34.19 31.03 33.00 0.1M
2025-02-24 33.00 34.40 30.30 32.50 0.1M
2025-02-21 35.00 36.60 32.10 33.00 0.2M
2025-02-20 34.00 36.60 33.04 35.00 0.1M
2025-02-19 34.00 35.96 32.10 34.00 0.0M
2025-02-18 34.00 35.96 32.04 34.00 0.0M
2025-02-17 38.00 38.98 32.50 34.00 0.1M
2025-02-14 38.00 38.75 37.25 38.00 0.0M
2025-02-13 36.00 39.25 37.02 38.00 0.2M
2025-02-12 36.00 37.95 34.04 36.00 0.1M
2025-02-11 33.50 38.80 32.03 36.00 0.1M
2025-02-10 33.50 35.00 33.35 33.50 0.1M
2025-02-07 31.00 35.00 31.90 33.50 0.1M
2025-02-06 31.00 31.90 30.20 31.00 0.0M
2025-02-05 31.00 31.90 30.43 31.00 0.0M
2025-02-04 31.00 31.90 30.20 31.00 0.0M
2025-02-03 34.00 34.80 30.40 31.00 0.3M
2025-01-31 34.00 34.40 32.00 34.00 0.0M
2025-01-30 35.00 35.80 32.00 34.00 0.0M
2025-01-29 35.00 35.87 33.00 35.00 0.0M
2025-01-28 35.00 35.95 33.04 35.00 0.0M
2025-01-27 35.00 36.20 33.00 35.00 0.0M
2025-01-24 33.50 36.20 33.01 35.00 0.0M
2025-01-23 33.50 33.80 33.01 33.50 0.0M
2025-01-22 33.50 33.80 33.01 33.50 0.0M
2025-01-21 36.00 35.55 31.85 33.50 0.0M
2025-01-20 36.00 36.70 33.00 36.00 0.1M
2025-01-17 37.00 39.00 34.00 36.00 0.1M
2025-01-16 34.50 39.00 34.10 37.00 0.1M
2025-01-15 32.00 35.00 33.96 34.50 0.1M
2025-01-14 32.00 34.00 30.15 32.00 0.1M
2025-01-13 35.00 34.60 29.40 32.00 0.2M
2025-01-10 38.00 37.70 32.25 35.00 0.3M
2025-01-09 38.50 39.92 36.30 38.00 0.2M
2025-01-08 35.00 39.95 35.34 38.50 0.3M
2025-01-07 32.00 37.00 31.50 35.00 0.3M
2025-01-06 26.50 34.70 27.91 32.00 0.4M
2025-01-03 26.50 28.00 25.41 26.50 0.0M
2025-01-02 26.00 27.98 25.20 26.50 0.1M