GH Research PLC

GHRS
🏛️ 美国 →
14.53
最后更新: 2025-09-29
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
2023-12-29 5.51 5.83 5.24 5.80 0.1M
2023-12-28 5.40 5.72 5.18 5.54 0.1M
2023-12-27 6.01 6.01 5.21 5.50 0.1M
2023-12-26 5.71 6.04 5.36 5.50 0.0M
2023-12-22 5.66 5.93 5.08 5.49 0.1M
2023-12-21 5.46 5.63 5.13 5.28 0.0M
2023-12-20 5.76 6.23 5.31 5.32 0.1M
2023-12-19 5.22 6.38 5.16 5.74 0.1M
2023-12-18 5.56 5.88 5.05 5.26 0.1M
2023-12-15 5.85 6.19 5.48 5.59 0.1M
2023-12-14 6.10 6.23 5.72 5.86 0.1M
2023-12-13 5.91 6.06 5.78 6.06 0.0M
2023-12-12 5.94 6.02 5.83 5.94 0.0M
2023-12-11 6.04 6.04 5.75 5.83 0.1M
2023-12-08 6.01 6.09 5.91 5.98 0.0M
2023-12-07 5.90 6.18 5.90 6.00 0.0M
2023-12-06 6.25 6.46 5.91 6.00 0.1M
2023-12-05 6.21 6.50 6.10 6.19 0.0M
2023-12-04 6.40 6.66 6.18 6.24 0.1M
2023-12-01 6.29 6.59 6.17 6.40 0.1M
2023-11-30 6.20 6.70 6.00 6.24 0.0M
2023-11-29 6.48 6.81 6.12 6.19 0.1M
2023-11-28 6.70 6.98 6.40 6.57 0.1M
2023-11-27 6.97 6.97 6.07 6.70 0.1M
2023-11-24 7.26 7.80 6.56 6.93 0.1M
2023-11-22 6.00 7.10 6.00 6.91 0.0M
2023-11-21 6.24 6.47 5.78 5.85 0.0M
2023-11-20 6.40 6.77 6.10 6.18 0.0M
2023-11-17 7.28 7.85 6.46 6.46 0.1M
2023-11-16 7.72 8.11 7.32 7.32 0.0M
2023-11-15 7.61 7.88 7.36 7.87 0.1M
2023-11-14 7.65 7.89 7.50 7.60 0.1M
2023-11-13 8.22 8.50 7.20 7.50 0.1M
2023-11-10 7.87 8.79 7.70 8.21 0.1M
2023-11-09 8.25 8.28 7.23 7.95 0.1M
2023-11-08 8.25 8.30 7.95 8.05 0.0M
2023-11-07 8.01 8.81 8.01 8.25 0.0M
2023-11-06 8.22 9.46 7.30 8.13 0.1M
2023-11-03 7.52 8.49 7.16 8.26 1.2M
2023-11-02 7.30 7.30 7.00 7.06 0.0M
2023-11-01 7.15 7.34 6.89 7.06 0.0M
2023-10-31 7.27 7.52 7.16 7.31 0.0M
2023-10-30 7.01 7.52 6.85 7.45 0.0M
2023-10-27 7.60 7.69 6.52 6.91 0.0M
2023-10-26 7.00 7.63 6.52 7.49 0.0M
2023-10-25 6.90 7.69 6.52 6.85 0.1M
2023-10-24 7.13 7.25 6.73 6.91 0.1M
2023-10-23 7.23 7.50 6.82 6.91 0.0M
2023-10-20 7.52 7.66 7.21 7.28 0.0M
2023-10-19 7.69 7.90 7.25 7.45 0.2M
2023-10-18 7.89 7.99 7.47 7.60 0.1M
2023-10-17 8.23 8.23 7.79 7.95 0.1M
2023-10-16 7.92 8.53 7.55 8.04 0.0M
2023-10-13 8.06 8.29 7.70 8.08 0.0M
2023-10-12 8.08 8.53 7.65 8.06 0.0M
2023-10-11 8.53 8.83 8.01 8.23 0.1M
2023-10-10 8.34 8.97 8.34 8.50 0.1M
2023-10-09 8.51 9.00 8.03 8.38 0.0M
2023-10-06 8.98 9.24 8.24 8.71 0.0M
2023-10-05 9.49 9.62 8.54 9.02 0.1M
2023-10-04 11.16 11.41 9.51 9.54 0.1M
2023-10-03 10.22 11.14 9.71 11.04 0.0M
2023-10-02 9.65 10.53 9.50 10.31 0.1M
2023-09-29 10.44 10.46 9.80 10.05 0.8M
2023-09-28 10.18 10.60 10.17 10.52 0.0M
2023-09-27 10.35 10.45 9.93 10.04 0.1M
2023-09-26 9.65 10.34 9.65 10.10 0.1M
2023-09-25 10.30 10.72 9.51 9.80 0.0M
2023-09-22 10.15 10.69 9.64 10.16 0.0M
2023-09-21 10.18 10.61 9.85 10.15 0.0M
2023-09-20 10.22 10.70 10.22 10.69 0.0M
2023-09-19 10.56 10.56 10.00 10.37 0.1M
2023-09-18 10.80 10.80 10.30 10.50 0.0M
2023-09-15 10.77 10.94 9.91 10.50 0.1M
2023-09-14 10.13 10.74 9.75 10.42 0.0M
2023-09-13 10.16 10.16 9.53 10.00 0.0M
2023-09-12 10.13 10.29 10.01 10.26 0.0M
2023-09-11 10.40 10.40 10.00 10.00 0.0M
2023-09-08 10.12 10.35 9.90 10.00 0.0M
2023-09-07 10.47 10.58 9.80 10.08 0.0M
2023-09-06 10.30 10.62 10.07 10.62 0.0M
2023-09-05 10.50 10.60 10.00 10.26 0.0M
2023-09-01 10.69 10.69 10.11 10.42 0.0M
2023-08-31 10.67 11.32 10.02 10.63 0.1M
2023-08-30 11.71 12.20 10.50 10.70 0.0M
2023-08-29 10.90 11.73 10.51 11.55 0.0M
2023-08-28 10.05 10.99 9.44 10.83 0.0M
2023-08-25 10.22 10.22 9.43 10.04 0.1M
2023-08-24 10.57 10.57 9.60 10.08 0.1M
2023-08-23 10.65 10.94 10.50 10.50 0.0M
2023-08-22 10.92 11.00 10.40 10.70 0.0M
2023-08-21 10.96 11.00 10.68 10.83 0.0M
2023-08-18 10.26 10.91 10.04 10.90 0.1M
2023-08-17 10.85 11.35 9.70 10.38 0.0M
2023-08-16 11.00 11.49 10.50 10.99 0.1M
2023-08-15 11.11 11.55 10.46 10.80 0.1M
2023-08-14 11.80 12.13 11.02 11.20 0.1M
2023-08-11 12.34 12.85 11.76 11.89 0.0M
2023-08-10 12.60 12.75 12.27 12.40 0.0M
2023-08-09 13.26 13.62 12.16 12.33 0.3M
2023-08-08 12.39 13.42 12.31 13.41 0.4M
2023-08-07 12.63 13.00 12.14 12.60 0.0M
2023-08-04 13.50 13.52 12.29 12.69 0.1M
2023-08-03 13.16 13.63 12.92 13.30 0.0M
2023-08-02 13.92 14.14 13.03 13.36 0.1M
2023-08-01 13.28 14.17 13.15 14.15 0.0M
2023-07-31 14.26 14.64 13.01 13.15 0.1M
2023-07-28 13.29 14.31 13.29 14.07 0.1M
2023-07-27 12.75 13.50 12.44 13.26 0.7M
2023-07-26 12.72 12.75 12.00 12.60 0.1M
2023-07-25 12.69 12.98 12.39 12.69 0.0M
2023-07-24 13.14 13.21 12.47 12.55 0.1M
2023-07-21 12.41 13.10 12.30 13.10 0.0M
2023-07-20 12.55 12.55 11.66 12.27 0.1M
2023-07-19 13.03 13.27 12.37 12.45 0.0M
2023-07-18 13.09 13.33 12.88 13.10 0.0M
2023-07-17 13.00 13.50 12.99 13.16 0.0M
2023-07-14 12.99 13.16 12.77 13.00 0.0M
2023-07-13 12.88 13.37 12.67 12.86 0.0M
2023-07-12 12.78 14.44 12.40 12.82 0.0M
2023-07-11 12.55 12.95 12.33 12.55 0.1M
2023-07-10 12.86 12.86 12.40 12.45 0.0M
2023-07-07 12.86 12.92 12.10 12.70 0.1M
2023-07-06 12.63 13.00 11.98 12.59 0.1M
2023-07-05 13.05 14.36 12.42 12.50 0.1M
2023-07-03 12.00 12.99 11.73 12.89 0.0M
2023-06-30 12.86 13.00 11.58 11.87 0.3M
2023-06-29 12.34 12.78 12.17 12.56 0.0M
2023-06-28 12.48 12.67 11.93 12.50 0.0M
2023-06-27 12.13 12.49 12.13 12.37 0.0M
2023-06-26 11.82 12.20 11.12 12.13 0.1M
2023-06-23 12.02 12.51 11.42 11.99 0.1M
2023-06-22 11.77 12.98 11.00 12.54 0.0M
2023-06-21 12.73 12.78 12.06 12.42 0.0M
2023-06-20 11.58 12.54 11.51 12.54 0.0M
2023-06-16 11.90 12.00 11.02 11.53 0.1M
2023-06-15 11.75 12.22 11.44 12.05 0.0M
2023-06-14 12.11 12.25 10.86 11.62 0.0M
2023-06-13 12.31 12.40 12.00 12.00 0.0M
2023-06-12 12.46 12.73 12.20 12.27 0.0M
2023-06-09 12.50 12.63 11.93 12.24 0.0M
2023-06-08 12.44 12.82 12.10 12.74 0.0M
2023-06-07 12.23 12.50 12.07 12.38 0.0M
2023-06-06 12.01 12.72 12.01 12.14 0.0M
2023-06-05 12.11 12.42 11.76 12.15 0.0M
2023-06-02 12.07 12.24 11.73 11.98 0.0M
2023-06-01 11.25 12.19 10.92 11.65 0.0M
2023-05-31 10.90 11.28 10.62 11.20 0.1M
2023-05-30 11.22 11.22 10.32 10.90 0.1M
2023-05-26 11.28 11.28 10.77 11.00 0.1M
2023-05-25 11.20 11.43 10.90 11.20 0.1M
2023-05-24 11.16 11.33 10.74 11.07 0.1M
2023-05-23 11.03 11.38 10.72 11.14 0.1M
2023-05-22 11.09 11.55 10.73 10.91 0.0M
2023-05-19 11.19 11.28 10.45 11.00 0.0M
2023-05-18 11.00 11.72 10.19 10.64 0.0M
2023-05-17 10.31 11.14 10.06 11.06 0.0M
2023-05-16 10.69 11.00 10.02 10.50 0.1M
2023-05-15 10.81 11.12 10.58 10.90 0.0M
2023-05-12 10.81 11.98 10.25 10.63 0.1M
2023-05-11 9.81 10.60 9.71 10.17 0.0M
2023-05-10 9.13 9.82 8.85 9.82 0.1M
2023-05-09 8.85 9.16 8.81 9.00 0.1M
2023-05-08 9.05 9.25 8.89 8.91 0.0M
2023-05-05 8.66 9.24 8.66 9.05 0.0M
2023-05-04 8.43 8.77 8.38 8.69 0.0M
2023-05-03 8.97 9.24 8.31 8.50 0.0M
2023-05-02 8.90 9.43 8.70 8.92 0.0M
2023-05-01 8.43 9.00 8.43 9.00 0.1M
2023-04-28 8.56 8.69 8.34 8.40 0.2M
2023-04-27 8.01 8.50 7.70 8.38 0.0M
2023-04-26 7.82 8.11 7.48 7.97 0.0M
2023-04-25 8.05 8.22 7.83 7.90 0.1M
2023-04-24 7.83 8.23 7.82 8.16 0.1M
2023-04-21 8.10 8.21 7.52 7.95 0.2M
2023-04-20 8.24 8.46 8.02 8.19 0.1M
2023-04-19 8.15 8.49 8.00 8.40 0.2M
2023-04-18 8.24 8.43 8.10 8.43 0.0M
2023-04-17 8.15 8.35 8.04 8.34 0.0M
2023-04-14 8.26 8.36 7.81 8.06 0.0M
2023-04-13 8.64 8.68 7.80 8.23 0.2M
2023-04-12 8.20 8.67 8.13 8.50 0.0M
2023-04-11 8.50 8.50 8.08 8.08 0.0M
2023-04-10 8.50 8.59 8.23 8.38 0.0M
2023-04-06 8.34 8.81 8.17 8.55 0.1M
2023-04-05 7.96 8.36 7.64 8.30 0.0M
2023-04-04 7.96 8.13 7.71 7.92 0.0M
2023-04-03 8.08 8.50 7.70 7.88 0.1M
2023-03-31 8.32 8.68 7.71 7.99 0.0M
2023-03-30 8.00 8.33 7.70 8.15 0.1M
2023-03-29 7.60 8.06 7.55 8.00 0.1M
2023-03-28 8.34 8.34 7.36 7.49 0.6M
2023-03-27 8.99 8.99 7.55 7.60 0.1M
2023-03-24 7.82 9.27 7.27 7.93 0.3M
2023-03-23 6.01 7.14 6.01 6.91 0.1M
2023-03-22 6.37 6.67 5.70 6.02 0.1M
2023-03-21 7.15 7.77 6.30 6.30 0.1M
2023-03-20 7.63 8.33 6.94 6.95 0.1M
2023-03-17 8.04 8.44 7.62 7.72 0.0M
2023-03-16 8.48 8.80 8.05 8.17 0.0M
2023-03-15 8.09 8.62 8.09 8.38 0.0M
2023-03-14 8.52 8.75 7.93 8.65 0.0M
2023-03-13 8.88 8.88 8.01 8.72 0.0M
2023-03-10 9.75 9.77 8.19 8.66 0.0M
2023-03-09 10.30 10.50 9.54 9.55 0.0M
2023-03-08 10.30 10.50 9.86 10.00 0.0M
2023-03-07 10.82 10.90 10.29 10.30 0.0M
2023-03-06 10.50 10.95 10.50 10.92 0.0M
2023-03-03 10.16 10.51 10.16 10.51 0.0M
2023-03-02 10.21 10.30 9.70 10.12 0.0M
2023-03-01 9.96 10.40 9.48 10.40 0.0M
2023-02-28 9.64 10.05 9.28 9.58 0.1M
2023-02-27 9.87 9.87 9.52 9.53 0.0M
2023-02-24 10.09 10.09 9.26 9.59 0.0M
2023-02-23 9.56 9.58 9.19 9.58 0.1M
2023-02-22 9.40 10.60 9.03 9.38 0.0M
2023-02-21 10.43 10.43 9.44 9.49 0.0M
2023-02-17 9.69 10.40 9.69 10.00 0.0M
2023-02-16 9.75 9.85 9.52 9.62 0.0M
2023-02-15 10.10 10.10 9.40 9.68 0.0M
2023-02-14 9.47 9.99 9.28 9.80 0.1M
2023-02-13 10.16 10.16 9.40 9.42 0.0M
2023-02-10 10.23 10.50 9.81 10.03 0.0M
2023-02-09 10.49 10.49 10.13 10.20 0.0M
2023-02-08 10.00 10.65 10.00 10.47 0.0M
2023-02-07 10.39 10.78 10.23 10.51 0.0M
2023-02-06 9.55 10.28 9.28 10.20 0.0M
2023-02-03 9.16 9.55 9.00 9.33 0.1M
2023-02-02 9.03 9.50 8.80 9.18 0.0M
2023-02-01 8.93 9.42 8.93 9.09 1.3M
2023-01-31 9.49 9.70 8.78 8.89 0.0M
2023-01-30 9.61 9.90 9.32 9.52 0.0M
2023-01-27 9.33 9.70 9.33 9.53 0.0M
2023-01-26 9.47 9.81 9.25 9.25 0.0M
2023-01-25 9.70 9.88 9.49 9.70 0.0M
2023-01-24 9.36 9.95 9.15 9.73 0.0M
2023-01-23 9.79 10.34 9.24 9.30 0.0M
2023-01-20 9.60 9.84 9.22 9.43 0.1M
2023-01-19 9.75 9.75 9.32 9.33 0.0M
2023-01-18 9.59 10.03 9.59 9.90 0.0M
2023-01-17 9.72 9.80 9.14 9.66 0.0M
2023-01-13 8.94 10.10 8.94 9.60 0.0M
2023-01-12 9.30 9.36 8.95 9.02 0.0M
2023-01-11 9.10 9.29 8.92 9.06 0.0M
2023-01-10 8.92 9.77 8.92 9.17 0.0M
2023-01-09 10.00 10.05 8.77 8.77 0.0M
2023-01-06 10.00 10.45 9.73 10.08 0.0M
2023-01-05 9.68 10.31 9.43 10.31 0.0M
2023-01-04 9.56 10.11 9.38 9.80 0.0M
2023-01-03 10.10 10.20 9.17 9.67 0.0M