Genmab AS

GMAB
🏛️ 美国 →
30.67
最后更新: 2025-09-30
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 42.31 42.47 41.81 42.38 0.6M
2022-12-29 42.38 42.91 42.30 42.56 0.5M
2022-12-28 42.11 42.44 41.94 42.00 0.5M
2022-12-27 43.27 43.34 42.64 42.77 0.4M
2022-12-23 42.94 43.12 42.70 43.05 0.4M
2022-12-22 42.85 43.13 42.60 43.11 0.6M
2022-12-21 41.92 43.22 41.82 43.14 0.9M
2022-12-20 43.04 43.49 42.60 43.17 1.2M
2022-12-19 43.59 43.65 42.83 43.04 0.6M
2022-12-16 43.90 44.40 43.25 44.27 1.3M
2022-12-15 45.22 45.45 44.38 44.76 0.7M
2022-12-14 45.43 46.28 45.30 45.85 1.4M
2022-12-13 45.88 46.24 45.64 45.93 1.1M
2022-12-12 45.54 47.12 45.52 46.83 1.3M
2022-12-09 45.67 45.86 45.34 45.50 1.4M
2022-12-08 46.32 46.37 45.71 45.84 1.0M
2022-12-07 45.66 46.13 45.31 45.72 0.6M
2022-12-06 46.09 46.10 45.26 45.29 0.7M
2022-12-05 46.85 46.94 45.67 46.04 0.8M
2022-12-02 45.55 47.50 45.47 47.06 0.8M
2022-12-01 46.44 46.70 46.28 46.39 0.4M
2022-11-30 45.20 46.57 45.11 46.53 0.7M
2022-11-29 44.74 44.76 44.14 44.31 0.6M
2022-11-28 44.85 45.72 44.78 44.83 0.7M
2022-11-25 44.33 44.56 44.14 44.32 0.2M
2022-11-23 43.69 44.07 43.59 43.98 0.3M
2022-11-22 43.67 43.89 43.32 43.82 0.3M
2022-11-21 43.75 43.94 43.11 43.44 0.4M
2022-11-18 43.49 43.89 43.23 43.55 0.3M
2022-11-17 43.48 43.65 42.98 43.27 0.4M
2022-11-16 43.44 43.68 42.99 43.50 0.6M
2022-11-15 43.04 43.38 42.33 43.10 0.6M
2022-11-14 42.12 42.96 41.90 42.54 1.1M
2022-11-11 41.91 42.17 41.04 41.84 1.3M
2022-11-10 42.86 43.62 42.58 43.50 1.1M
2022-11-09 40.13 41.86 39.98 41.28 0.6M
2022-11-08 40.05 40.71 39.79 40.03 0.6M
2022-11-07 39.29 39.98 39.10 39.61 0.6M
2022-11-04 39.58 39.95 39.07 39.95 0.6M
2022-11-03 38.15 39.87 37.77 39.35 0.6M
2022-11-02 38.69 39.87 38.48 38.82 0.6M
2022-11-01 39.01 39.19 38.27 38.36 0.5M
2022-10-31 38.68 38.84 38.28 38.51 0.3M
2022-10-28 38.39 39.09 38.26 39.09 0.5M
2022-10-27 38.56 38.72 38.13 38.40 0.5M
2022-10-26 38.03 39.40 38.03 39.28 0.6M
2022-10-25 37.53 38.13 37.53 37.97 0.4M
2022-10-24 36.95 37.71 36.72 37.66 0.6M
2022-10-21 35.23 37.10 35.11 36.92 2.6M
2022-10-20 36.30 36.83 35.63 35.74 1.1M
2022-10-19 37.04 37.07 36.05 36.37 0.4M
2022-10-18 37.46 37.64 37.09 37.24 0.4M
2022-10-17 36.71 37.49 36.63 37.43 0.5M
2022-10-14 37.18 37.55 36.46 36.50 0.4M
2022-10-13 35.40 37.10 35.39 36.81 0.5M
2022-10-12 35.65 36.29 35.59 36.24 0.4M
2022-10-11 35.21 36.04 34.88 35.11 0.5M
2022-10-10 35.50 35.55 34.91 35.18 0.4M
2022-10-07 35.70 35.83 35.00 35.10 0.4M
2022-10-06 36.25 36.87 36.10 36.72 0.5M
2022-10-05 35.40 35.87 34.95 35.74 0.6M
2022-10-04 35.06 35.59 35.06 35.45 0.7M
2022-10-03 33.42 34.08 33.12 33.80 0.8M
2022-09-30 31.86 32.56 31.86 32.13 0.8M
2022-09-29 32.42 32.43 31.40 31.93 1.5M
2022-09-28 31.59 32.74 31.59 32.64 0.4M
2022-09-27 31.87 32.28 31.43 31.82 0.6M
2022-09-26 31.76 32.24 31.47 31.52 0.5M
2022-09-23 32.06 32.36 31.54 31.83 0.8M
2022-09-22 33.68 33.68 33.12 33.34 0.6M
2022-09-21 34.76 34.98 34.05 34.09 0.4M
2022-09-20 34.50 35.05 34.38 34.78 0.4M
2022-09-19 35.28 35.32 34.30 34.92 0.7M
2022-09-16 36.06 36.57 35.82 36.46 0.7M
2022-09-15 36.43 36.68 36.13 36.42 0.4M
2022-09-14 37.01 37.02 36.03 36.43 0.4M
2022-09-13 36.90 37.02 36.12 36.30 0.3M
2022-09-12 37.03 37.51 36.99 37.31 0.3M
2022-09-09 37.46 37.68 37.33 37.44 0.3M
2022-09-08 36.30 37.49 36.25 37.49 0.5M
2022-09-07 35.61 36.56 35.61 36.44 0.4M
2022-09-06 35.69 36.35 35.24 35.60 0.5M
2022-09-02 35.75 36.14 34.86 35.13 0.6M
2022-09-01 34.66 35.69 34.30 35.66 0.8M
2022-08-31 35.54 35.99 35.46 35.49 0.4M
2022-08-30 35.53 35.63 34.98 35.26 0.6M
2022-08-29 34.77 35.47 34.70 34.98 0.5M
2022-08-26 36.74 36.81 35.12 35.14 0.6M
2022-08-25 36.80 36.95 36.44 36.69 0.3M
2022-08-24 35.78 36.92 35.77 36.59 0.5M
2022-08-23 34.80 35.34 34.60 35.20 0.4M
2022-08-22 35.54 35.96 35.21 35.30 0.3M
2022-08-19 35.95 36.18 35.78 35.89 0.3M
2022-08-18 35.84 36.04 35.47 35.93 0.5M
2022-08-17 36.46 36.71 36.20 36.27 0.4M
2022-08-16 36.57 36.68 35.96 36.44 0.4M
2022-08-15 36.84 37.29 36.80 37.24 0.3M
2022-08-12 36.88 37.15 36.45 37.01 0.6M
2022-08-11 37.25 38.17 37.25 37.70 1.3M
2022-08-10 35.95 36.18 35.44 35.69 0.8M
2022-08-09 35.49 35.60 35.00 35.13 0.6M
2022-08-08 35.12 35.41 34.36 35.21 1.1M
2022-08-05 35.11 35.34 34.72 35.15 0.6M
2022-08-04 35.77 36.29 35.72 36.01 0.5M
2022-08-03 34.83 35.50 34.78 35.43 0.8M
2022-08-02 34.73 35.20 34.68 34.81 0.7M
2022-08-01 34.97 35.90 34.97 35.08 1.0M
2022-07-29 35.67 35.98 35.38 35.62 0.4M
2022-07-28 35.97 36.03 35.03 35.80 0.8M
2022-07-27 35.52 36.68 35.52 36.47 1.0M
2022-07-26 35.47 35.90 35.24 35.77 0.6M
2022-07-25 35.40 35.58 34.88 35.54 0.6M
2022-07-22 35.84 36.30 35.50 35.68 0.5M
2022-07-21 35.27 35.95 35.21 35.95 0.3M
2022-07-20 35.17 35.47 34.77 35.04 0.5M
2022-07-19 35.28 35.81 35.09 35.73 0.5M
2022-07-18 34.59 34.99 34.08 34.19 0.6M
2022-07-15 34.22 34.69 34.06 34.31 2.4M
2022-07-14 33.59 34.50 33.38 34.09 1.4M
2022-07-13 32.86 34.25 32.80 33.75 0.6M
2022-07-12 33.56 33.70 32.85 33.33 0.4M
2022-07-11 33.85 34.19 33.49 33.83 0.4M
2022-07-08 33.54 34.26 33.50 34.25 0.3M
2022-07-07 33.13 33.90 33.04 33.90 0.6M
2022-07-06 33.04 33.45 32.97 33.30 0.6M
2022-07-05 32.89 33.95 32.83 33.94 0.5M
2022-07-01 32.24 33.48 32.14 33.43 0.3M
2022-06-30 32.12 32.92 32.01 32.49 0.5M
2022-06-29 31.07 31.95 31.03 31.76 0.3M
2022-06-28 31.78 31.85 31.29 31.44 0.4M
2022-06-27 32.29 32.64 32.04 32.39 0.4M
2022-06-24 32.19 32.34 31.47 32.31 0.6M
2022-06-23 30.22 31.11 30.18 31.09 0.5M
2022-06-22 29.80 30.96 29.80 30.43 0.5M
2022-06-21 29.44 30.08 29.41 29.90 0.7M
2022-06-17 26.96 28.63 26.94 28.54 1.4M
2022-06-16 26.78 26.93 26.19 26.83 0.6M
2022-06-15 27.35 27.83 27.00 27.68 0.5M
2022-06-14 27.82 27.93 27.08 27.49 0.5M
2022-06-13 27.94 28.24 27.68 27.83 0.7M
2022-06-10 29.28 29.31 28.70 28.89 0.6M
2022-06-09 30.62 30.63 29.77 29.79 0.4M
2022-06-08 30.65 31.43 30.63 31.06 0.3M
2022-06-07 29.76 30.81 29.76 30.76 0.4M
2022-06-06 30.35 30.45 29.50 29.80 0.4M
2022-06-03 30.19 30.48 30.01 30.11 0.3M
2022-06-02 29.91 30.43 29.72 30.31 0.5M
2022-06-01 30.47 30.54 29.43 30.03 0.5M
2022-05-31 30.74 30.78 30.05 30.25 0.6M
2022-05-27 29.98 30.52 29.93 30.36 1.3M
2022-05-26 29.89 30.44 29.57 29.81 0.7M
2022-05-25 30.42 30.64 29.79 30.00 0.6M
2022-05-24 31.11 31.13 30.44 30.53 1.9M
2022-05-23 31.03 31.11 30.73 30.83 0.4M
2022-05-20 30.87 31.11 30.48 31.08 0.5M
2022-05-19 29.99 30.60 29.96 30.43 0.5M
2022-05-18 29.83 30.24 29.53 29.59 0.9M
2022-05-17 30.00 30.49 29.63 30.40 0.9M
2022-05-16 29.18 29.84 29.08 29.38 0.7M
2022-05-13 28.71 29.47 28.48 29.32 0.8M
2022-05-12 27.98 28.61 27.73 28.32 1.0M
2022-05-11 29.28 29.56 27.42 27.98 1.1M
2022-05-10 29.59 30.00 29.07 29.44 1.0M
2022-05-09 30.39 30.44 29.00 29.16 1.0M
2022-05-06 32.01 32.06 30.66 30.81 1.0M
2022-05-05 34.04 34.22 32.99 33.32 1.8M
2022-05-04 34.01 34.03 32.37 33.55 0.8M
2022-05-03 34.33 34.76 34.26 34.36 0.4M
2022-05-02 34.51 34.98 34.06 34.81 0.4M
2022-04-29 35.56 35.85 35.05 35.18 0.4M
2022-04-28 35.22 35.35 34.43 35.07 0.5M
2022-04-27 35.14 35.49 34.80 35.05 0.6M
2022-04-26 36.05 36.17 34.74 34.74 0.6M
2022-04-25 35.84 36.42 35.59 36.09 0.8M
2022-04-22 37.23 37.31 36.42 36.46 0.4M
2022-04-21 38.12 38.20 37.33 37.48 0.4M
2022-04-20 38.21 38.22 37.86 38.00 0.5M
2022-04-19 37.21 38.13 37.15 37.89 0.9M
2022-04-18 36.59 36.65 36.00 36.43 0.7M
2022-04-14 36.78 37.62 36.11 36.75 0.4M
2022-04-13 37.10 37.38 36.74 37.10 0.9M
2022-04-12 37.03 37.09 36.31 36.53 1.6M
2022-04-11 37.20 37.30 35.74 35.78 1.9M
2022-04-08 37.04 37.44 36.68 36.72 1.0M
2022-04-07 38.38 38.70 38.01 38.57 0.4M
2022-04-06 37.62 37.81 37.22 37.61 0.4M
2022-04-05 38.48 38.59 37.84 38.17 0.4M
2022-04-04 37.43 37.88 37.24 37.85 0.3M
2022-04-01 36.20 36.68 36.05 36.64 0.3M
2022-03-31 36.80 36.96 36.15 36.18 0.2M
2022-03-30 36.65 37.68 36.56 36.80 0.4M
2022-03-29 36.23 36.45 35.47 35.64 0.6M
2022-03-28 35.13 36.07 35.13 36.03 0.5M
2022-03-25 35.57 35.57 34.89 35.14 0.4M
2022-03-24 35.00 35.18 34.73 35.15 0.3M
2022-03-23 35.23 35.56 34.72 34.80 0.3M
2022-03-22 35.62 36.02 35.46 35.91 0.3M
2022-03-21 35.72 36.26 35.52 35.88 0.7M
2022-03-18 35.44 36.49 35.44 36.13 1.6M
2022-03-17 35.72 36.52 35.49 36.49 0.6M
2022-03-16 34.47 36.01 34.47 35.84 0.8M
2022-03-15 33.02 33.51 32.83 33.51 0.6M
2022-03-14 32.38 33.13 32.33 32.54 0.5M
2022-03-11 32.66 32.80 31.63 31.71 0.3M
2022-03-10 32.56 32.84 32.35 32.57 0.4M
2022-03-09 32.28 33.15 32.20 32.93 0.5M
2022-03-08 31.71 32.78 31.20 31.81 0.6M
2022-03-07 31.75 32.27 31.63 31.97 0.9M
2022-03-04 30.97 31.52 30.83 31.02 0.4M
2022-03-03 33.16 33.25 32.11 32.30 0.4M
2022-03-02 33.78 33.81 33.03 33.47 0.5M
2022-03-01 33.91 34.66 33.70 34.03 0.6M
2022-02-28 33.21 33.81 33.13 33.46 0.7M
2022-02-25 32.16 33.08 32.01 32.84 0.5M
2022-02-24 30.10 32.57 30.08 32.48 1.0M
2022-02-23 31.48 31.48 30.91 30.96 0.6M
2022-02-22 31.11 31.78 30.84 31.15 0.8M
2022-02-18 32.59 32.70 31.71 32.20 0.5M
2022-02-17 33.64 33.74 32.57 32.68 0.9M
2022-02-16 34.11 34.42 33.42 33.54 1.1M
2022-02-15 33.44 34.00 33.34 33.90 1.0M
2022-02-14 33.35 33.55 32.71 32.97 0.6M
2022-02-11 34.08 34.25 33.02 33.32 0.6M
2022-02-10 33.94 34.77 33.68 34.00 0.6M
2022-02-09 34.27 35.09 34.26 34.90 0.8M
2022-02-08 34.62 34.71 33.75 34.07 0.7M
2022-02-07 34.86 35.38 34.83 35.12 0.3M
2022-02-04 34.31 34.98 34.27 34.67 0.4M
2022-02-03 34.58 34.91 33.93 34.20 0.9M
2022-02-02 35.31 35.36 34.68 34.72 0.7M
2022-02-01 34.48 34.68 33.78 34.62 0.8M
2022-01-31 33.26 34.32 33.25 34.08 1.1M
2022-01-28 32.21 32.99 31.94 32.85 0.6M
2022-01-27 32.04 32.42 31.60 31.71 0.7M
2022-01-26 33.03 33.82 32.47 32.72 0.5M
2022-01-25 32.81 33.02 32.07 32.59 0.8M
2022-01-24 32.72 34.24 32.24 34.14 0.8M
2022-01-21 34.16 34.33 33.35 33.50 0.4M
2022-01-20 34.68 35.26 34.24 34.39 0.6M
2022-01-19 34.77 35.29 34.56 34.75 0.5M
2022-01-18 34.81 35.25 34.39 34.45 0.7M
2022-01-14 35.37 35.77 34.95 35.70 0.6M
2022-01-13 36.01 36.06 34.78 34.86 0.7M
2022-01-12 36.72 36.84 36.37 36.43 0.3M
2022-01-11 36.33 36.93 36.30 36.92 0.4M
2022-01-10 35.83 36.81 35.70 36.77 0.4M
2022-01-07 36.00 36.41 35.87 36.29 0.5M
2022-01-06 36.31 37.01 36.26 36.31 0.7M
2022-01-05 38.67 38.82 37.39 37.44 0.4M
2022-01-04 39.07 39.12 38.52 38.58 0.6M
2022-01-03 39.82 39.87 39.23 39.68 0.4M