Gore Street Energy Storage Fund plc

GSF
🏛️ 英国 →
49.80
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
2023-12-29 89.60 92.30 88.20 88.40 0.5M
2023-12-28 91.90 91.90 89.40 90.00 0.8M
2023-12-27 90.90 93.30 89.40 92.90 0.8M
2023-12-22 88.45 91.10 87.10 90.20 0.6M
2023-12-21 87.84 89.15 86.50 88.60 0.9M
2023-12-20 85.46 88.00 85.10 87.20 1.8M
2023-12-19 85.50 86.80 84.60 84.80 1.6M
2023-12-18 83.73 87.30 83.20 84.80 1.0M
2023-12-15 84.08 84.80 82.94 84.80 0.7M
2023-12-14 84.70 86.00 82.58 82.60 1.2M
2023-12-13 84.30 86.00 83.90 84.40 0.5M
2023-12-12 85.03 86.00 84.20 85.00 0.5M
2023-12-11 85.45 86.60 84.10 85.00 0.5M
2023-12-08 84.40 86.60 84.40 85.30 0.2M
2023-12-07 85.28 86.70 84.40 84.70 0.6M
2023-12-06 86.00 86.10 84.30 84.50 0.6M
2023-12-05 85.44 87.30 84.50 85.00 0.5M
2023-12-04 86.50 87.30 84.90 85.10 1.0M
2023-12-01 85.09 86.50 85.00 86.00 0.4M
2023-11-30 85.30 86.00 83.80 85.00 0.3M
2023-11-29 83.96 85.80 83.60 85.00 0.5M
2023-11-28 84.90 85.10 83.70 85.10 0.8M
2023-11-27 85.30 85.80 84.30 84.90 0.7M
2023-11-24 82.90 86.10 82.90 84.90 1.7M
2023-11-23 84.59 85.40 81.40 82.90 1.6M
2023-11-22 82.80 84.79 82.00 83.00 1.0M
2023-11-21 83.02 83.40 81.90 82.60 1.6M
2023-11-20 82.52 84.30 81.10 81.60 1.6M
2023-11-17 81.08 82.33 80.30 80.60 0.7M
2023-11-16 82.70 84.40 80.00 80.00 0.9M
2023-11-15 79.90 83.89 79.60 81.80 2.3M
2023-11-14 76.90 79.54 74.90 79.30 1.1M
2023-11-13 71.28 76.50 71.10 75.50 2.0M
2023-11-10 71.82 71.82 70.20 71.60 0.8M
2023-11-09 71.18 72.08 70.51 71.40 0.8M
2023-11-08 69.67 71.00 69.32 71.00 1.0M
2023-11-07 69.50 70.40 68.91 70.00 1.2M
2023-11-06 66.00 69.10 66.00 69.10 0.9M
2023-11-03 69.66 70.90 68.43 68.80 1.4M
2023-11-02 67.88 70.60 67.50 68.90 2.3M
2023-11-01 67.48 68.20 64.90 68.00 1.7M
2023-10-31 62.37 67.50 60.00 67.00 3.7M
2023-10-30 64.00 65.00 61.20 61.20 3.2M
2023-10-27 64.20 66.10 62.80 62.80 2.6M
2023-10-26 65.20 67.00 64.30 64.30 1.5M
2023-10-25 66.98 66.98 65.00 65.90 1.9M
2023-10-24 67.96 69.50 66.00 66.00 2.3M
2023-10-23 67.90 69.70 67.60 67.80 0.9M
2023-10-20 69.00 69.90 67.80 67.90 1.5M
2023-10-19 68.94 69.89 68.60 69.30 0.6M
2023-10-18 68.17 70.30 67.39 69.00 1.7M
2023-10-17 68.42 69.70 67.50 67.90 1.0M
2023-10-16 70.30 71.40 68.10 68.10 1.4M
2023-10-13 70.15 71.20 69.60 70.00 2.4M
2023-10-12 68.50 71.30 67.95 70.00 3.1M
2023-10-11 69.20 69.30 62.91 66.40 2.2M
2023-10-10 69.82 70.50 68.00 68.00 1.2M
2023-10-09 70.60 71.60 69.40 69.50 1.4M
2023-10-06 70.90 72.00 70.10 70.50 1.7M
2023-10-05 71.72 72.08 70.13 70.40 1.0M
2023-10-04 73.64 74.90 71.10 71.20 2.2M
2023-10-03 75.70 77.90 72.60 73.60 2.3M
2023-10-02 78.82 79.60 75.70 76.10 0.6M
2023-09-29 79.00 81.20 77.80 78.80 2.6M
2023-09-28 82.07 82.40 78.80 78.80 0.7M
2023-09-27 82.08 82.60 81.70 82.00 0.7M
2023-09-26 81.90 82.60 81.80 82.10 0.8M
2023-09-25 81.94 82.60 81.50 82.60 0.5M
2023-09-22 81.08 82.60 80.80 82.00 0.3M
2023-09-21 79.79 82.00 79.79 81.90 0.4M
2023-09-20 80.43 81.50 80.31 81.00 0.6M
2023-09-19 78.20 80.90 78.18 80.00 2.0M
2023-09-18 79.50 79.80 78.20 78.40 0.7M
2023-09-15 80.50 81.00 79.50 79.70 0.7M
2023-09-14 79.89 80.40 79.51 80.30 0.6M
2023-09-13 80.66 81.00 79.60 80.00 1.1M
2023-09-12 81.00 82.30 80.00 80.60 0.6M
2023-09-11 82.50 83.40 81.00 81.00 1.5M
2023-09-08 82.29 83.90 82.00 82.00 0.6M
2023-09-07 84.60 84.80 82.20 82.20 0.6M
2023-09-06 84.31 84.60 82.97 83.50 1.0M
2023-09-05 84.95 85.40 82.90 84.30 0.6M
2023-09-04 83.00 85.50 81.50 84.00 0.8M
2023-09-01 83.10 83.50 82.05 83.30 0.7M
2023-08-31 81.50 83.50 80.00 82.40 1.1M
2023-08-30 80.54 82.00 79.60 80.00 1.9M
2023-08-29 82.16 83.00 80.00 80.30 1.5M
2023-08-25 82.71 84.17 81.91 82.10 0.6M
2023-08-24 84.14 84.90 82.80 82.80 1.0M
2023-08-23 84.29 85.00 83.60 83.70 0.8M
2023-08-22 86.40 86.40 83.90 84.50 0.6M
2023-08-21 84.46 85.90 84.00 84.50 0.6M
2023-08-18 89.60 89.60 84.37 85.00 0.9M
2023-08-17 90.60 91.70 86.30 86.30 0.8M
2023-08-16 92.61 93.60 88.60 88.60 0.8M
2023-08-15 93.44 94.40 92.50 92.50 0.3M
2023-08-14 94.69 94.90 93.00 93.70 0.5M
2023-08-11 94.14 95.40 93.90 94.40 0.3M
2023-08-10 94.28 95.40 93.70 93.70 0.5M
2023-08-09 93.26 95.40 92.71 95.00 0.6M
2023-08-08 92.52 93.90 92.40 92.60 0.6M
2023-08-07 93.70 95.00 92.31 92.80 0.4M
2023-08-04 94.79 95.40 93.31 93.50 0.3M
2023-08-03 97.28 97.90 94.40 94.50 0.7M
2023-08-02 97.99 98.60 96.30 97.60 0.4M
2023-08-01 99.29 101.00 97.20 97.20 0.4M
2023-07-31 100.17 101.00 97.15 99.00 0.5M
2023-07-28 100.00 101.20 99.36 101.00 0.9M
2023-07-27 97.70 99.70 97.70 99.70 0.6M
2023-07-26 102.18 102.40 97.80 98.10 0.7M
2023-07-25 101.89 102.20 100.80 101.60 0.8M
2023-07-24 99.56 102.40 98.70 102.00 1.2M
2023-07-21 99.00 100.00 98.20 99.60 0.5M
2023-07-20 95.60 99.20 95.00 99.20 0.6M
2023-07-19 91.09 95.80 91.09 95.50 0.6M
2023-07-18 90.00 90.80 89.60 90.80 0.6M
2023-07-17 88.51 90.50 88.30 90.00 0.8M
2023-07-14 88.50 89.20 88.00 88.10 0.3M
2023-07-13 89.58 90.70 88.00 88.70 2.7M
2023-07-12 89.70 90.80 89.00 89.00 0.4M
2023-07-11 89.69 90.70 89.10 89.10 0.4M
2023-07-10 90.99 91.50 89.50 89.90 0.6M
2023-07-07 89.80 91.50 89.50 91.30 0.6M
2023-07-06 93.70 94.00 89.80 90.30 0.4M
2023-07-05 94.34 95.10 93.30 93.30 0.4M
2023-07-04 96.25 96.40 94.10 94.20 0.4M
2023-07-03 94.39 96.20 94.30 95.70 0.4M
2023-06-30 91.30 94.30 91.30 93.80 0.4M
2023-06-29 92.50 92.90 90.50 92.40 0.5M
2023-06-28 91.84 92.90 91.00 92.60 0.6M
2023-06-27 89.67 92.50 88.85 92.50 1.0M
2023-06-26 90.80 91.70 86.61 89.00 1.5M
2023-06-23 93.09 94.70 90.00 91.20 1.0M
2023-06-22 94.60 96.60 92.70 92.90 0.7M
2023-06-21 94.80 96.90 94.50 96.00 0.3M
2023-06-20 97.70 97.70 94.70 94.80 0.5M
2023-06-19 96.00 98.10 94.80 94.80 0.5M
2023-06-16 96.00 98.10 95.80 96.00 0.8M
2023-06-15 97.00 97.50 95.20 96.70 1.0M
2023-06-14 95.10 96.60 94.70 96.00 0.4M
2023-06-13 97.50 97.50 94.80 94.80 0.5M
2023-06-12 97.70 97.90 96.20 96.20 0.4M
2023-06-09 96.40 97.90 96.10 97.50 0.4M
2023-06-08 97.20 98.20 96.10 96.90 1.6M
2023-06-07 97.57 98.20 96.38 96.70 0.6M
2023-06-06 100.40 101.60 96.40 97.20 1.2M
2023-06-05 101.40 102.21 100.20 100.40 0.7M
2023-06-02 102.40 102.40 101.60 101.80 0.3M
2023-06-01 102.80 102.80 101.60 101.90 0.5M
2023-05-31 102.74 103.40 101.80 102.20 0.5M
2023-05-30 104.00 104.00 102.00 102.40 0.7M
2023-05-26 104.26 104.40 103.20 104.00 0.5M
2023-05-25 104.60 104.60 103.40 104.40 0.5M
2023-05-24 103.88 104.60 103.00 104.20 0.9M
2023-05-23 103.80 104.20 103.35 103.80 0.3M
2023-05-22 103.75 104.20 103.20 103.60 0.6M
2023-05-19 103.14 104.00 102.80 103.80 0.5M
2023-05-18 102.80 103.80 102.80 103.40 0.6M
2023-05-17 103.39 103.80 102.89 103.80 0.4M
2023-05-16 102.98 103.40 102.80 103.00 0.8M
2023-05-15 103.38 103.60 102.60 102.80 0.5M
2023-05-12 102.97 104.00 102.40 102.80 2.0M
2023-05-11 101.90 103.40 101.90 103.20 0.5M
2023-05-10 102.20 102.20 101.00 101.80 1.2M
2023-05-09 100.60 102.00 100.60 102.00 0.9M
2023-05-05 100.50 101.20 100.00 100.40 1.5M
2023-05-04 101.20 101.20 100.00 100.00 0.5M
2023-05-03 102.25 102.60 100.60 100.60 0.5M
2023-05-02 102.00 103.00 101.00 101.80 0.5M
2023-04-28 102.00 102.60 100.60 101.40 0.7M
2023-04-27 101.70 103.20 100.60 100.60 0.8M
2023-04-26 101.60 103.00 101.00 101.00 0.8M
2023-04-25 101.31 103.40 101.00 101.00 0.9M
2023-04-24 101.24 103.20 101.00 101.00 1.0M
2023-04-21 102.15 104.00 101.00 101.00 0.6M
2023-04-20 103.10 103.80 101.80 102.20 0.5M
2023-04-19 102.90 103.80 102.20 102.60 0.7M
2023-04-18 102.83 104.00 102.20 103.40 0.5M
2023-04-17 102.74 104.00 102.00 102.00 0.9M
2023-04-14 103.00 104.00 102.54 102.80 1.3M
2023-04-13 101.43 103.00 101.40 103.00 0.7M
2023-04-12 102.00 102.00 100.60 101.60 0.8M
2023-04-11 101.00 101.60 100.21 101.60 1.0M
2023-04-06 100.25 101.40 100.10 100.20 1.7M
2023-04-05 100.09 100.40 100.00 100.20 0.7M
2023-04-04 100.00 100.60 99.80 100.40 1.1M
2023-04-03 102.00 102.00 95.60 100.60 1.0M
2023-03-31 98.77 102.00 98.77 100.80 0.7M
2023-03-30 96.42 99.50 96.20 99.30 1.0M
2023-03-29 97.40 97.90 95.40 95.60 1.2M
2023-03-28 96.41 97.20 94.90 95.50 0.8M
2023-03-27 96.01 97.90 95.80 95.80 0.7M
2023-03-24 97.40 98.70 95.70 96.30 1.0M
2023-03-23 99.20 101.00 97.40 98.00 0.8M
2023-03-22 101.20 101.20 99.10 99.90 0.5M
2023-03-21 100.77 101.20 99.60 101.00 0.6M
2023-03-20 101.24 102.80 99.40 99.40 1.0M
2023-03-17 101.35 103.00 100.40 100.40 0.8M
2023-03-16 100.60 102.80 100.00 100.60 0.8M
2023-03-15 104.09 104.80 101.62 102.00 1.1M
2023-03-14 103.50 104.20 103.20 104.00 0.5M
2023-03-13 102.62 104.00 102.60 103.20 0.7M
2023-03-10 103.40 103.80 102.20 103.00 0.7M
2023-03-09 102.96 103.40 102.60 103.00 0.7M
2023-03-08 102.80 103.20 102.00 102.30 1.0M
2023-03-07 102.77 103.60 102.00 102.30 0.8M
2023-03-06 103.04 104.20 102.21 103.00 0.8M
2023-03-03 103.10 104.60 102.80 103.20 0.7M
2023-03-02 104.30 104.60 102.40 102.60 0.5M
2023-03-01 103.80 104.40 103.15 103.40 1.0M
2023-02-28 103.60 104.80 103.15 103.40 0.6M
2023-02-27 104.78 104.80 103.20 103.20 0.6M
2023-02-24 104.49 104.60 103.20 104.00 0.4M
2023-02-23 104.09 104.60 102.60 104.60 0.8M
2023-02-22 103.97 104.80 103.60 104.40 0.7M
2023-02-21 104.60 105.00 103.80 104.00 1.2M
2023-02-20 105.68 106.20 104.60 104.60 0.6M
2023-02-17 106.56 107.20 105.20 106.00 1.1M
2023-02-16 107.04 107.60 106.36 107.20 0.6M
2023-02-15 107.50 108.00 106.60 106.80 0.7M
2023-02-14 108.34 108.40 107.60 107.60 0.7M
2023-02-13 108.82 109.00 107.80 108.00 1.5M
2023-02-10 107.52 109.00 107.52 108.60 0.4M
2023-02-09 107.30 108.20 106.40 107.40 4.8M
2023-02-08 108.10 108.40 106.60 107.00 0.5M
2023-02-07 108.55 109.00 107.80 107.80 0.6M
2023-02-06 109.66 110.00 108.00 108.20 0.7M
2023-02-03 109.80 110.00 109.20 109.60 0.6M
2023-02-02 109.66 110.00 109.40 109.40 0.7M
2023-02-01 109.98 110.20 109.40 109.40 0.4M
2023-01-31 110.67 111.00 109.60 110.00 0.4M
2023-01-30 111.20 111.40 110.40 110.60 0.6M
2023-01-27 110.64 111.40 109.80 110.60 0.5M
2023-01-26 110.00 111.20 109.20 111.20 1.9M
2023-01-25 110.20 110.40 109.02 110.00 1.1M
2023-01-24 109.94 111.20 109.48 110.60 0.6M
2023-01-23 110.82 111.60 109.37 109.40 0.9M
2023-01-20 111.05 111.80 110.60 110.80 0.4M
2023-01-19 111.00 112.00 110.20 110.40 0.5M
2023-01-18 110.31 112.20 110.31 111.40 0.3M
2023-01-17 110.69 111.00 110.00 111.00 0.5M
2023-01-16 109.20 111.00 109.20 110.20 0.6M
2023-01-13 108.93 110.00 108.40 109.20 0.8M
2023-01-12 108.83 110.20 108.32 108.80 0.6M
2023-01-11 110.40 110.40 108.20 108.40 0.8M
2023-01-10 110.09 111.60 108.60 108.80 0.6M
2023-01-09 111.62 112.60 109.84 110.00 0.6M
2023-01-06 111.14 113.40 111.14 111.60 0.4M
2023-01-05 111.75 112.60 110.60 111.40 0.6M
2023-01-04 112.00 112.60 111.40 112.00 0.5M
2023-01-03 111.60 112.80 111.24 111.80 1.0M