Gfinity

GFIN
🏛️ 英国 →
0.07
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 3.25 3.38 3.21 3.30 1.0M
2021-12-30 3.20 3.30 3.12 3.25 1.2M
2021-12-29 3.30 3.32 3.13 3.20 1.5M
2021-12-24 3.35 3.40 3.22 3.30 0.5M
2021-12-23 3.35 3.60 3.30 3.35 4.2M
2021-12-22 3.30 3.39 3.25 3.30 1.1M
2021-12-21 3.35 3.40 3.20 3.30 1.6M
2021-12-20 3.40 3.45 3.20 3.35 2.9M
2021-12-17 3.50 3.60 3.30 3.42 5.0M
2021-12-16 3.33 3.60 3.27 3.50 2.1M
2021-12-15 3.38 3.40 3.25 3.33 0.6M
2021-12-14 3.28 3.44 3.22 3.38 1.9M
2021-12-13 3.35 3.40 3.20 3.28 2.1M
2021-12-10 3.23 3.40 3.20 3.35 4.5M
2021-12-09 3.45 3.50 3.10 3.23 8.9M
2021-12-08 3.50 3.65 3.22 3.45 7.9M
2021-12-07 3.60 3.78 3.45 3.50 7.5M
2021-12-06 3.60 3.70 3.45 3.60 2.1M
2021-12-03 3.45 3.65 3.40 3.60 2.2M
2021-12-02 3.45 3.50 3.36 3.45 2.6M
2021-12-01 3.45 3.50 3.30 3.42 5.5M
2021-11-30 3.63 3.70 3.40 3.45 3.0M
2021-11-29 3.50 3.68 3.46 3.63 2.9M
2021-11-26 3.68 3.78 3.45 3.45 5.2M
2021-11-25 3.70 3.79 3.65 3.68 3.1M
2021-11-24 3.73 3.80 3.69 3.75 4.2M
2021-11-23 3.85 3.87 3.65 3.75 3.5M
2021-11-22 3.83 3.90 3.80 3.90 2.2M
2021-11-19 3.93 4.00 3.82 3.84 4.4M
2021-11-18 3.83 3.95 3.80 3.93 4.1M
2021-11-17 3.85 3.90 3.81 3.83 5.0M
2021-11-16 4.13 4.21 3.80 3.85 25.2M
2021-11-15 4.65 4.68 4.06 4.10 23.6M
2021-11-12 4.50 4.80 4.40 4.65 9.4M
2021-11-11 4.70 4.80 4.48 4.50 2.0M
2021-11-10 4.70 4.78 4.64 4.70 1.5M
2021-11-09 4.70 4.80 4.50 4.80 2.9M
2021-11-08 4.45 5.00 4.40 4.69 9.6M
2021-11-05 4.55 4.60 4.36 4.36 4.4M
2021-11-04 4.65 4.80 4.50 4.75 2.4M
2021-11-03 4.70 4.80 4.50 4.65 2.0M
2021-11-02 4.75 4.90 4.51 4.70 2.3M
2021-11-01 4.80 4.90 4.60 4.75 1.8M
2021-10-29 4.70 4.88 4.53 4.80 1.1M
2021-10-28 4.85 5.00 4.60 4.70 0.9M
2021-10-27 4.70 5.00 4.60 4.85 2.3M
2021-10-26 4.75 4.90 4.55 4.70 2.4M
2021-10-25 4.90 4.90 4.50 4.80 2.5M
2021-10-22 5.05 5.10 4.80 4.87 1.4M
2021-10-21 5.15 5.30 5.00 5.05 5.4M
2021-10-20 5.10 5.48 4.90 5.10 8.1M
2021-10-19 5.00 5.20 4.86 4.90 3.9M
2021-10-18 5.00 5.10 4.90 5.00 1.7M
2021-10-15 5.05 5.10 4.90 5.02 2.0M
2021-10-14 4.75 5.10 4.60 4.90 3.6M
2021-10-13 5.00 5.10 4.70 4.70 2.7M
2021-10-12 5.00 5.10 4.80 5.00 3.6M
2021-10-11 4.60 5.10 4.48 4.95 8.0M
2021-10-08 4.50 4.70 4.34 4.60 0.8M
2021-10-07 4.55 4.69 4.33 4.50 2.4M
2021-10-06 4.90 5.00 4.35 4.50 7.2M
2021-10-05 4.40 5.40 4.44 4.87 13.1M
2021-10-04 4.15 4.70 4.13 4.50 6.2M
2021-10-01 3.95 4.20 3.90 4.15 2.9M
2021-09-30 4.05 4.10 3.80 4.10 3.8M
2021-09-29 4.20 4.20 4.00 4.05 3.5M
2021-09-28 4.15 4.20 4.00 4.05 2.3M
2021-09-27 4.05 4.20 4.05 4.15 2.8M
2021-09-24 4.05 4.10 4.00 4.05 3.4M
2021-09-23 3.90 4.10 3.86 4.05 3.4M
2021-09-22 3.90 4.00 3.84 4.00 0.9M
2021-09-21 3.90 3.98 3.84 3.90 1.5M
2021-09-20 3.95 4.02 3.80 3.90 2.3M
2021-09-17 4.10 4.14 3.90 3.95 2.0M
2021-09-16 4.10 4.30 4.00 4.10 1.8M
2021-09-15 4.10 4.30 4.00 4.10 2.1M
2021-09-14 4.25 4.30 4.00 4.00 4.7M
2021-09-13 4.25 4.30 4.00 4.25 2.5M
2021-09-10 4.35 4.40 4.00 4.30 3.8M
2021-09-09 4.40 4.47 4.30 4.35 3.3M
2021-09-08 4.50 4.60 4.30 4.40 3.2M
2021-09-07 4.45 4.56 4.40 4.45 0.9M
2021-09-06 4.60 4.62 4.40 4.50 1.4M
2021-09-03 4.60 4.70 4.53 4.60 1.3M
2021-09-02 4.60 4.70 4.50 4.60 1.3M
2021-09-01 4.65 4.80 4.50 4.60 5.1M
2021-08-31 4.30 4.70 4.20 4.65 3.4M
2021-08-27 4.40 4.42 4.30 4.30 1.8M
2021-08-26 4.20 4.48 4.25 4.40 2.1M
2021-08-25 4.30 4.37 4.10 4.20 2.1M
2021-08-24 4.10 4.59 4.16 4.30 4.3M
2021-08-23 4.05 4.20 4.06 4.10 1.7M
2021-08-20 4.05 4.20 4.00 4.05 2.4M
2021-08-19 4.10 4.17 3.90 4.05 1.1M
2021-08-18 3.95 4.10 3.93 4.10 0.7M
2021-08-17 4.10 4.09 3.80 3.95 1.8M
2021-08-16 4.15 4.28 4.00 4.10 0.7M
2021-08-13 4.10 4.30 4.00 4.15 5.5M
2021-08-12 4.05 4.20 4.00 4.10 1.1M
2021-08-11 4.00 4.12 3.96 4.05 1.3M
2021-08-10 3.90 4.10 3.80 4.00 1.6M
2021-08-09 3.70 4.00 3.60 3.90 0.8M
2021-08-06 3.70 3.80 3.61 3.70 0.6M
2021-08-05 3.85 3.90 3.63 3.70 2.5M
2021-08-04 3.90 4.00 3.70 3.85 1.0M
2021-08-03 4.00 4.00 3.81 3.90 0.8M
2021-08-02 3.90 4.10 3.87 4.00 1.5M
2021-07-30 3.90 4.10 3.80 3.95 0.5M
2021-07-29 3.85 4.00 3.73 3.90 0.9M
2021-07-28 3.80 4.00 3.70 3.90 1.9M
2021-07-27 3.93 3.93 3.70 3.80 1.5M
2021-07-26 3.93 4.00 3.80 3.80 2.1M
2021-07-23 4.10 4.20 3.85 3.93 1.7M
2021-07-22 4.20 4.30 4.00 4.10 1.6M
2021-07-21 3.80 4.20 3.74 4.20 2.6M
2021-07-20 3.75 3.90 3.70 3.70 2.7M
2021-07-19 3.85 4.00 3.63 3.75 4.2M
2021-07-16 3.85 3.92 3.70 3.85 3.4M
2021-07-15 4.05 4.12 3.63 3.90 6.7M
2021-07-14 4.20 4.27 4.00 4.05 3.3M
2021-07-13 4.35 4.40 4.13 4.28 1.5M
2021-07-12 4.40 4.50 4.20 4.50 0.9M
2021-07-09 4.35 4.50 4.30 4.40 1.4M
2021-07-08 4.35 4.39 4.33 4.35 1.2M
2021-07-07 4.48 4.50 4.15 4.35 5.6M
2021-07-06 4.50 4.74 4.40 4.48 4.2M
2021-07-05 4.50 4.59 4.40 4.50 1.5M
2021-07-02 4.50 4.57 4.45 4.50 1.1M
2021-07-01 4.50 4.57 4.43 4.50 0.8M
2021-06-30 4.60 4.70 4.39 4.50 1.7M
2021-06-29 4.70 4.82 4.51 4.75 1.1M
2021-06-28 4.55 4.80 4.50 4.70 2.6M
2021-06-25 4.40 4.70 4.30 4.55 1.1M
2021-06-24 4.40 4.51 4.30 4.40 1.2M
2021-06-23 4.35 4.50 4.35 4.40 1.1M
2021-06-22 4.50 4.50 4.31 4.35 0.9M
2021-06-21 4.60 4.70 4.40 4.50 2.0M
2021-06-18 4.50 4.70 4.40 4.60 1.4M
2021-06-17 4.55 4.78 4.35 4.50 4.6M
2021-06-16 4.45 4.60 4.38 4.55 1.5M
2021-06-15 4.40 4.60 4.30 4.45 4.1M
2021-06-14 4.60 4.60 4.13 4.13 57.1M
2021-06-11 4.65 4.80 4.50 4.60 4.2M
2021-06-10 4.65 4.64 4.50 4.65 1.6M
2021-06-09 4.70 4.94 4.50 4.65 1.1M
2021-06-08 4.60 4.80 4.50 4.70 1.5M
2021-06-07 4.60 4.71 4.58 4.60 1.3M
2021-06-04 4.65 4.70 4.50 4.70 4.5M
2021-06-03 4.75 4.80 4.56 4.65 3.0M
2021-06-02 4.75 4.80 4.70 4.75 2.4M
2021-06-01 4.83 5.10 4.70 4.75 3.2M
2021-05-28 4.90 5.00 4.80 4.83 2.3M
2021-05-27 4.90 5.00 4.80 4.90 1.6M
2021-05-26 5.00 5.00 4.81 4.90 3.2M
2021-05-25 5.00 5.20 4.90 5.00 1.2M
2021-05-24 4.90 5.10 4.84 5.00 10.6M
2021-05-21 4.90 5.00 4.81 4.90 7.8M
2021-05-20 4.95 5.00 4.80 4.90 1.2M
2021-05-19 5.00 5.09 4.90 4.95 1.6M
2021-05-18 5.20 5.30 4.90 4.90 5.9M
2021-05-17 5.20 5.22 5.14 5.20 1.1M
2021-05-14 5.10 5.30 5.07 5.20 3.5M
2021-05-13 5.30 5.40 4.98 5.00 3.9M
2021-05-12 5.15 5.38 5.10 5.30 3.6M
2021-05-11 5.40 5.44 5.00 5.15 4.9M
2021-05-10 5.50 5.60 5.30 5.40 4.2M
2021-05-07 5.40 5.70 5.40 5.52 7.3M
2021-05-06 5.25 5.50 5.20 5.50 16.2M
2021-05-05 5.05 5.50 4.93 5.25 10.4M
2021-05-04 4.90 5.30 4.86 5.00 13.4M
2021-04-30 4.85 5.00 4.83 4.90 4.3M
2021-04-29 4.68 4.99 4.60 4.99 6.7M
2021-04-28 4.85 4.90 4.60 4.70 7.5M
2021-04-27 4.70 5.00 4.64 4.85 28.5M
2021-04-26 4.55 4.90 4.50 4.80 22.2M
2021-04-23 4.60 4.70 4.50 4.55 1.8M
2021-04-22 4.55 4.70 4.49 4.49 3.6M
2021-04-21 4.85 4.90 4.50 4.55 3.5M
2021-04-20 4.90 5.00 4.80 4.85 2.6M
2021-04-19 4.85 5.00 4.66 4.90 2.1M
2021-04-16 4.75 4.85 4.63 4.85 2.1M
2021-04-15 4.85 4.90 4.33 4.65 6.9M
2021-04-14 4.85 5.00 4.70 4.85 4.3M
2021-04-13 4.75 5.17 4.70 4.85 11.0M
2021-04-12 4.45 4.83 4.30 4.75 8.3M
2021-04-09 4.40 4.60 4.30 4.50 4.8M
2021-04-08 4.30 4.60 4.22 4.40 7.9M
2021-04-07 4.50 4.52 4.07 4.20 9.1M
2021-04-06 4.53 4.60 4.40 4.59 7.0M
2021-04-01 4.45 4.70 4.30 4.49 6.4M
2021-03-31 4.30 4.70 4.33 4.60 9.8M
2021-03-30 4.05 4.40 3.90 4.30 7.4M
2021-03-29 3.90 4.00 3.60 4.00 12.6M
2021-03-26 4.10 4.13 3.90 3.95 2.2M
2021-03-25 4.30 4.40 3.90 4.10 3.6M
2021-03-24 4.35 4.50 4.10 4.30 2.6M
2021-03-23 4.35 4.50 4.20 4.50 1.1M
2021-03-22 4.35 4.60 4.20 4.40 2.7M
2021-03-19 4.60 4.60 4.21 4.40 3.3M
2021-03-18 4.65 4.70 4.50 4.50 1.7M
2021-03-17 4.75 4.90 4.50 4.60 2.0M
2021-03-16 4.60 4.90 4.60 4.75 6.2M
2021-03-15 4.05 4.85 4.01 4.62 13.9M
2021-03-12 3.85 4.10 3.80 4.00 12.9M
2021-03-11 4.20 4.40 3.50 3.80 80.0M
2021-03-10 4.00 4.00 3.52 3.90 4.7M
2021-03-09 4.00 4.10 3.90 4.00 1.8M
2021-03-08 4.10 4.20 3.90 4.00 2.4M
2021-03-05 4.10 4.20 4.00 4.20 61.4M
2021-03-04 4.30 4.37 4.04 4.04 1.6M
2021-03-03 4.15 4.40 4.13 4.26 0.8M
2021-03-02 4.35 4.30 4.00 4.20 2.0M
2021-03-01 4.10 4.50 4.20 4.31 2.2M
2021-02-26 4.45 4.44 3.90 4.10 3.7M
2021-02-25 4.45 4.59 4.30 4.45 1.0M
2021-02-24 4.25 4.59 4.30 4.45 1.9M
2021-02-23 4.70 4.69 4.00 4.20 8.5M
2021-02-22 4.75 4.90 4.59 4.59 1.6M
2021-02-19 4.80 4.90 4.40 4.75 3.9M
2021-02-18 4.90 5.00 4.70 4.80 2.2M
2021-02-17 5.10 5.22 4.81 4.95 1.2M
2021-02-16 5.10 5.20 5.00 5.10 1.3M
2021-02-15 4.90 5.20 4.87 5.00 1.5M
2021-02-12 5.20 5.40 4.81 4.90 1.9M
2021-02-11 5.00 5.40 4.80 5.20 1.5M
2021-02-10 5.00 5.19 4.80 5.00 1.4M
2021-02-09 5.05 5.19 4.81 5.00 1.0M
2021-02-08 5.10 5.39 4.91 5.20 2.6M
2021-02-05 5.40 5.50 5.04 5.10 1.6M
2021-02-04 4.95 5.49 5.01 5.40 2.9M
2021-02-03 4.80 5.44 4.70 5.10 9.3M
2021-02-02 5.20 5.50 4.50 4.80 10.6M
2021-02-01 5.50 5.70 4.80 5.00 5.4M
2021-01-29 5.15 5.65 5.01 5.50 3.5M
2021-01-28 5.35 5.68 4.87 5.15 7.8M
2021-01-27 6.00 6.20 5.11 5.40 6.5M
2021-01-26 4.85 6.19 4.70 5.92 10.8M
2021-01-25 5.00 5.10 4.71 4.85 2.7M
2021-01-22 5.15 5.48 4.80 5.00 7.9M
2021-01-21 4.25 5.29 4.10 5.00 12.2M
2021-01-20 4.15 4.40 4.01 4.25 2.1M
2021-01-19 3.95 4.15 3.90 4.15 1.8M
2021-01-18 3.95 4.10 3.85 3.95 1.2M
2021-01-15 4.05 4.10 3.81 4.10 2.3M
2021-01-14 4.30 4.49 4.00 4.05 5.3M
2021-01-13 4.40 4.49 4.14 4.30 1.2M
2021-01-12 4.15 4.60 4.00 4.30 6.7M
2021-01-11 4.15 4.30 4.00 4.30 2.7M
2021-01-08 4.33 4.40 4.00 4.30 2.3M
2021-01-07 4.40 4.70 4.08 4.35 12.4M
2021-01-06 3.80 4.48 3.77 4.20 19.0M
2021-01-05 3.80 3.90 3.71 3.90 3.4M
2021-01-04 3.75 3.90 3.52 3.80 3.9M