Genxone SA

GX1
🏛️ 波兰 →
5.46
最后更新: 2025-10-03
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
2021-12-30 22.02 22.48 21.00 21.00 0.0M
2021-12-29 21.00 22.40 21.00 21.65 0.0M
2021-12-28 20.39 20.79 20.20 20.79 0.0M
2021-12-27 20.81 21.00 20.21 20.39 0.0M
2021-12-23 21.75 21.75 20.75 20.80 0.0M
2021-12-22 21.50 22.08 20.05 21.76 0.0M
2021-12-21 21.81 22.00 21.50 21.50 0.0M
2021-12-20 22.50 22.50 21.90 22.19 0.0M
2021-12-17 22.60 22.60 22.01 22.50 0.0M
2021-12-16 21.87 22.60 21.51 22.40 0.0M
2021-12-15 22.13 22.13 21.02 21.50 0.0M
2021-12-14 22.36 22.36 21.50 21.50 0.0M
2021-12-13 21.90 22.40 21.60 22.36 0.0M
2021-12-10 21.96 22.28 21.06 21.90 0.0M
2021-12-09 22.04 22.80 21.96 22.40 0.0M
2021-12-08 22.50 23.30 21.80 22.30 0.0M
2021-12-07 22.60 23.79 22.20 22.80 0.0M
2021-12-06 23.65 24.16 23.10 23.20 0.0M
2021-12-03 24.23 24.42 23.60 24.28 0.0M
2021-12-02 24.50 24.50 23.51 24.23 0.0M
2021-12-01 25.20 25.30 23.80 24.38 0.0M
2021-11-30 26.50 26.78 25.00 25.28 0.0M
2021-11-29 25.50 26.80 25.00 26.44 0.0M
2021-11-26 23.00 25.40 23.00 25.35 0.0M
2021-11-25 24.16 24.16 22.52 23.50 0.0M
2021-11-24 24.25 24.70 23.80 24.16 0.0M
2021-11-23 24.11 24.98 24.11 24.80 0.0M
2021-11-22 24.11 24.80 23.83 24.47 0.0M
2021-11-19 25.10 25.10 23.44 24.79 0.0M
2021-11-18 26.09 26.20 24.20 24.80 0.0M
2021-11-17 25.00 26.28 25.00 26.09 0.0M
2021-11-16 25.20 26.00 24.24 25.28 0.0M
2021-11-15 26.00 26.40 25.11 25.80 0.0M
2021-11-12 25.50 26.84 25.50 26.84 0.0M
2021-11-10 25.26 25.99 25.22 25.97 0.0M
2021-11-09 27.04 27.20 25.22 25.22 0.0M
2021-11-08 27.09 27.09 26.52 27.00 0.0M
2021-11-05 26.54 27.80 26.54 27.22 0.0M
2021-11-04 26.52 27.55 26.40 27.18 0.0M
2021-11-03 26.25 27.75 26.25 27.50 0.0M
2021-11-02 27.78 27.78 26.00 27.30 0.0M
2021-10-29 28.12 28.12 27.20 27.80 0.0M
2021-10-28 28.40 28.40 27.44 28.18 0.0M
2021-10-27 28.52 28.52 27.12 28.48 0.0M
2021-10-26 29.50 29.58 28.11 28.60 0.0M
2021-10-25 28.39 29.49 27.67 29.49 0.0M
2021-10-22 28.20 28.20 27.15 28.00 0.0M
2021-10-21 26.82 28.18 26.82 27.56 0.0M
2021-10-20 26.70 27.20 26.24 27.20 0.0M
2021-10-19 26.50 27.59 26.22 27.18 0.0M
2021-10-18 27.49 27.49 26.02 26.90 0.0M
2021-10-15 27.00 28.18 27.00 27.49 0.0M
2021-10-14 27.32 27.50 26.82 27.50 0.0M
2021-10-13 27.38 27.90 26.30 27.86 0.0M
2021-10-12 28.60 28.80 27.50 28.00 0.0M
2021-10-11 28.45 29.24 28.40 28.90 0.0M
2021-10-08 27.66 28.69 27.40 28.28 0.0M
2021-10-07 27.94 28.40 26.78 27.50 0.0M
2021-10-06 26.24 27.30 26.24 27.25 0.0M
2021-10-05 28.90 28.90 26.05 27.60 0.0M
2021-10-04 29.00 29.92 28.09 28.95 0.0M
2021-10-01 29.40 29.98 28.68 29.96 0.0M
2021-09-30 29.00 30.00 28.40 29.96 0.0M
2021-09-29 28.79 28.79 28.12 28.64 0.0M
2021-09-28 29.00 29.30 28.00 28.80 0.0M
2021-09-27 29.50 29.56 28.00 28.74 0.0M
2021-09-24 29.77 30.20 28.88 29.50 0.0M
2021-09-23 29.00 30.00 28.70 29.72 0.0M
2021-09-22 29.50 30.63 28.70 29.78 0.0M
2021-09-21 30.02 30.90 29.12 30.00 0.0M
2021-09-20 30.44 31.00 29.80 30.68 0.0M
2021-09-17 30.80 31.99 30.21 31.50 0.0M
2021-09-16 32.50 32.50 30.70 31.00 0.0M
2021-09-15 32.30 32.65 30.82 32.60 0.0M
2021-09-14 32.40 32.80 29.50 32.30 0.0M
2021-09-13 31.99 33.00 31.62 32.90 0.0M
2021-09-10 31.43 32.18 31.42 31.90 0.0M
2021-09-09 31.31 32.66 31.31 31.90 0.0M
2021-09-08 31.86 32.90 31.30 32.40 0.0M
2021-09-07 32.50 33.74 32.00 32.98 0.0M
2021-09-06 33.90 34.50 32.70 33.26 0.0M
2021-09-03 30.95 33.68 30.95 33.20 0.0M
2021-09-02 30.50 31.04 30.00 30.97 0.0M
2021-09-01 30.70 31.04 30.00 31.04 0.0M
2021-08-31 29.90 30.75 29.15 30.44 0.0M
2021-08-30 28.90 29.90 28.90 29.60 0.0M
2021-08-27 28.95 28.95 28.14 28.90 0.0M
2021-08-26 28.01 28.79 28.01 28.76 0.0M
2021-08-25 28.80 28.80 28.00 28.79 0.0M
2021-08-24 28.05 28.85 28.02 28.80 0.0M
2021-08-23 27.92 28.99 27.92 28.95 0.0M
2021-08-20 28.20 28.80 27.90 28.76 0.0M
2021-08-19 28.50 28.50 27.52 28.20 0.0M
2021-08-18 29.00 29.46 28.70 29.12 0.0M
2021-08-17 29.00 29.25 28.42 28.90 0.0M
2021-08-16 28.62 29.70 27.60 29.46 0.0M
2021-08-13 28.90 29.99 28.50 29.30 0.0M
2021-08-12 31.18 31.18 29.10 29.12 0.0M
2021-08-11 29.90 31.50 29.90 31.00 0.0M
2021-08-10 29.17 30.00 29.00 29.99 0.0M
2021-08-09 28.80 29.00 28.38 28.40 0.0M
2021-08-06 28.99 29.18 28.30 29.00 0.0M
2021-08-05 28.11 28.99 28.10 28.75 0.0M
2021-08-04 28.30 28.87 27.60 28.78 0.0M
2021-08-03 27.50 28.90 27.50 28.88 0.0M
2021-08-02 29.19 29.19 27.50 28.93 0.0M
2021-07-30 27.60 28.90 27.50 28.90 0.0M
2021-07-29 28.00 28.80 27.60 28.38 0.0M
2021-07-28 28.45 28.90 27.99 28.90 0.0M
2021-07-27 28.12 28.50 28.00 28.45 0.0M
2021-07-26 29.29 29.29 28.12 28.12 0.0M
2021-07-23 29.70 29.70 28.20 29.00 0.0M
2021-07-22 29.80 29.80 28.82 29.50 0.0M
2021-07-21 29.75 30.90 29.50 30.20 0.0M
2021-07-20 30.00 30.48 29.50 29.80 0.0M
2021-07-19 29.52 30.40 29.52 30.18 0.0M
2021-07-16 30.50 30.50 29.30 30.45 0.0M
2021-07-15 31.02 31.05 29.45 30.69 0.0M
2021-07-14 30.00 31.50 30.00 31.02 0.0M
2021-07-13 30.00 30.80 29.00 29.99 0.0M
2021-07-12 29.76 30.78 28.60 30.18 0.0M
2021-07-09 28.30 29.40 27.75 29.00 0.0M
2021-07-08 28.29 28.50 27.00 28.10 0.0M
2021-07-07 28.60 28.60 27.10 28.29 0.0M
2021-07-06 26.51 28.59 26.50 28.59 0.0M
2021-07-05 26.45 26.89 25.62 26.89 0.0M
2021-07-02 25.80 26.34 25.55 26.34 0.0M
2021-07-01 26.50 26.50 25.10 25.80 0.0M
2021-06-30 26.90 27.29 26.05 26.50 0.0M
2021-06-29 26.50 28.00 25.90 26.85 0.0M
2021-06-28 26.30 26.98 25.60 26.39 0.0M
2021-06-25 25.65 26.38 25.50 26.00 0.0M
2021-06-24 26.40 26.50 25.55 25.65 0.0M
2021-06-23 27.50 27.50 25.72 26.54 0.0M
2021-06-22 26.80 26.80 25.82 26.40 0.0M
2021-06-21 27.85 27.85 26.23 26.90 0.0M
2021-06-18 28.48 28.48 26.81 27.88 0.0M
2021-06-17 27.80 28.60 27.05 28.00 0.0M
2021-06-16 28.25 28.25 27.00 27.50 0.0M
2021-06-15 28.88 29.30 27.00 27.56 0.0M
2021-06-14 28.00 29.40 26.22 29.40 0.0M
2021-06-11 27.60 28.50 27.50 28.10 0.0M
2021-06-10 28.50 29.10 27.40 28.00 0.0M
2021-06-09 29.00 30.19 28.00 29.32 0.0M
2021-06-08 29.51 30.68 28.63 29.30 0.0M
2021-06-07 27.80 31.96 27.00 29.50 0.0M
2021-06-04 26.58 28.50 26.58 27.80 0.0M
2021-06-02 25.01 25.98 24.50 25.81 0.0M
2021-06-01 25.44 25.60 24.57 25.60 0.0M
2021-05-31 25.35 25.45 24.12 25.00 0.0M
2021-05-28 24.87 26.19 24.40 24.40 0.0M
2021-05-27 25.75 25.75 24.05 24.49 0.0M
2021-05-26 25.11 25.40 24.90 25.11 0.0M
2021-05-25 25.85 25.99 25.36 25.86 0.0M
2021-05-24 26.20 26.80 25.20 25.85 0.0M
2021-05-21 24.50 26.00 24.00 26.00 0.0M
2021-05-20 25.40 25.45 23.50 24.48 0.0M
2021-05-19 26.97 26.97 25.00 25.00 0.0M
2021-05-18 26.80 26.80 25.52 26.31 0.0M
2021-05-17 27.01 27.60 25.00 26.48 0.0M
2021-05-14 27.20 27.20 25.83 27.00 0.0M
2021-05-13 27.50 27.50 26.10 27.20 0.0M
2021-05-12 26.98 27.50 25.58 27.35 0.0M
2021-05-11 27.10 28.00 25.50 26.80 0.0M
2021-05-10 26.19 28.00 25.80 27.75 0.0M
2021-05-07 26.25 26.25 24.60 26.19 0.0M
2021-05-06 25.91 26.60 24.63 25.70 0.0M
2021-05-05 26.50 27.50 25.75 26.00 0.0M
2021-05-04 28.10 28.10 27.00 27.67 0.0M
2021-04-30 27.00 28.45 26.40 28.18 0.0M
2021-04-29 27.60 27.60 26.50 27.10 0.0M
2021-04-28 27.40 27.40 27.00 27.38 0.0M
2021-04-27 27.00 27.86 26.85 27.00 0.0M
2021-04-26 29.00 29.50 26.76 27.00 0.0M
2021-04-23 28.90 29.98 27.60 28.75 0.0M
2021-04-22 29.70 30.40 28.80 28.81 0.0M
2021-04-21 31.12 31.12 28.19 29.70 0.0M
2021-04-20 33.50 33.50 31.02 31.12 0.0M
2021-04-19 33.00 33.00 30.80 32.70 0.0M
2021-04-16 31.70 34.00 31.10 33.00 0.0M
2021-04-15 33.30 33.60 31.10 31.50 0.0M
2021-04-14 34.80 34.80 32.81 33.20 0.0M
2021-04-13 35.00 35.10 33.20 33.90 0.0M
2021-04-12 36.00 36.50 34.90 35.08 0.0M
2021-04-09 36.80 36.90 35.33 36.50 0.0M
2021-04-08 36.88 36.88 34.50 36.40 0.0M
2021-04-07 35.81 36.16 33.65 35.70 0.0M
2021-04-06 37.00 37.90 35.30 36.15 0.0M
2021-04-01 37.20 38.60 36.50 37.00 0.0M
2021-03-31 37.90 38.75 37.01 37.19 0.0M
2021-03-30 39.00 40.00 37.10 37.80 0.0M
2021-03-29 39.94 40.50 39.40 39.50 0.0M
2021-03-26 39.60 39.99 38.91 39.78 0.0M
2021-03-25 40.00 40.00 38.05 39.05 0.0M
2021-03-24 39.40 40.00 38.61 39.80 0.0M
2021-03-23 41.00 41.20 38.52 39.35 0.0M
2021-03-22 40.60 41.69 39.71 40.20 0.0M
2021-03-19 39.90 39.90 38.00 39.70 0.0M
2021-03-18 38.30 41.00 38.30 39.40 0.0M
2021-03-17 39.22 39.48 36.53 37.90 0.0M
2021-03-16 36.00 39.25 35.10 38.10 0.0M
2021-03-15 37.00 37.00 35.61 35.66 0.0M
2021-03-12 37.30 37.40 35.90 36.60 0.0M
2021-03-11 35.70 37.98 34.88 37.00 0.0M
2021-03-10 36.00 36.00 35.20 35.73 0.0M
2021-03-09 36.00 36.99 34.86 36.00 0.0M
2021-03-08 37.00 37.78 35.81 35.81 0.0M
2021-03-05 36.00 37.09 33.20 37.00 0.0M
2021-03-04 36.00 37.80 35.00 37.10 0.0M
2021-03-03 36.60 37.38 34.02 36.00 0.0M
2021-03-02 38.00 38.00 35.70 36.30 0.0M
2021-03-01 35.50 38.00 35.10 37.65 0.0M
2021-02-26 33.95 35.90 32.10 35.20 0.0M
2021-02-25 34.46 35.20 32.61 33.92 0.0M
2021-02-24 34.19 35.30 33.20 34.50 0.0M
2021-02-23 35.00 36.80 31.84 32.70 0.0M
2021-02-22 35.48 36.90 34.71 35.00 0.0M
2021-02-19 30.84 34.70 29.50 34.00 0.0M
2021-02-18 30.79 31.88 29.30 30.00 0.0M
2021-02-17 29.50 30.88 29.50 30.50 0.0M
2021-02-16 31.50 32.00 28.55 29.40 0.0M
2021-02-15 32.00 33.40 31.30 31.50 0.0M
2021-02-12 34.00 35.00 31.00 31.70 0.0M
2021-02-11 32.96 32.96 31.27 31.40 0.0M
2021-02-10 31.00 33.00 30.62 32.40 0.0M
2021-02-09 34.95 34.95 31.50 31.50 0.0M
2021-02-08 34.45 35.60 33.51 33.60 0.0M
2021-02-05 34.80 34.80 32.50 33.50 0.0M
2021-02-04 34.95 34.95 32.50 33.80 0.0M
2021-02-03 30.55 35.00 30.55 35.00 0.1M
2021-02-02 29.30 30.80 29.30 30.46 0.0M
2021-02-01 26.98 28.90 26.30 28.80 0.0M
2021-01-29 27.70 27.70 26.20 26.98 0.0M
2021-01-28 27.10 27.79 25.71 27.60 0.0M
2021-01-27 28.00 28.47 26.20 27.00 0.0M
2021-01-26 27.50 29.20 26.90 28.00 0.0M
2021-01-25 29.99 29.99 26.14 27.20 0.0M
2021-01-22 29.80 31.40 28.50 29.20 0.1M
2021-01-21 25.25 29.18 24.00 28.30 0.1M
2021-01-20 25.48 25.76 24.50 24.55 0.0M
2021-01-19 25.50 25.50 24.63 25.48 0.0M
2021-01-18 26.00 26.10 24.32 25.50 0.0M
2021-01-15 26.15 27.00 25.00 25.78 0.0M
2021-01-14 25.99 26.80 24.31 25.50 0.0M
2021-01-13 25.66 26.30 24.20 25.24 0.0M
2021-01-12 27.10 27.10 25.51 26.00 0.0M
2021-01-11 28.50 28.80 25.40 27.20 0.0M
2021-01-08 29.50 29.90 28.00 28.50 0.0M
2021-01-07 27.55 29.00 27.55 28.76 0.0M
2021-01-05 26.59 28.90 26.57 26.90 0.1M
2021-01-04 20.98 26.48 20.91 26.10 0.1M