Genus PLC（GNS.L）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 2320.00 | 2334.00 | 2260.00 | 2290.00 | -1.29% | 91,221 |
| 2026-09-01 | 2420.00 | 2420.00 | 2292.00 | 2320.00 | -1.19% | 76,237 |
| 2026-08-28 | 2336.00 | 2370.00 | 2330.00 | 2348.00 | +0.69% | 179,844 |
| 2026-08-27 | 2306.00 | 2344.00 | 2282.00 | 2332.00 | +1.39% | 68,671 |
| 2026-08-26 | 2298.00 | 2320.00 | 2292.00 | 2300.00 | +0.09% | 66,260 |
| 2026-08-25 | 2254.00 | 2304.00 | 2254.00 | 2298.00 | +0.44% | 40,981 |
| 2026-08-24 | 2270.00 | 2290.00 | 2262.00 | 2288.00 | +0.26% | 32,308 |
| 2026-08-21 | 2274.00 | 2302.00 | 2248.00 | 2282.00 | -0.70% | 468,511 |
| 2026-08-20 | 2240.00 | 2324.00 | 2240.00 | 2298.00 | -0.17% | 35,316 |
| 2026-08-19 | 2208.00 | 2314.00 | 2208.00 | 2302.00 | +1.23% | 46,230 |
| 2026-08-18 | 2266.00 | 2298.00 | 2246.00 | 2274.00 | +0.62% | 66,119 |
| 2026-08-17 | 2298.00 | 2298.00 | 2234.00 | 2260.00 | +0.18% | 62,144 |
| 2026-08-14 | 2204.00 | 2270.00 | 2204.00 | 2256.00 | +0.09% | 62,243 |
| 2026-08-13 | 2200.00 | 2300.00 | 2200.00 | 2254.00 | -0.09% | 72,908 |
| 2026-08-12 | 2302.00 | 2306.00 | 2246.00 | 2256.00 | -1.74% | 86,777 |
| 2026-08-11 | 2362.00 | 2362.00 | 2286.00 | 2296.00 | -0.95% | 69,695 |
| 2026-08-10 | 2308.00 | 2340.00 | 2286.00 | 2318.00 | +0.61% | 227,476 |
| 2026-08-07 | 2316.00 | 2334.00 | 2284.00 | 2304.00 | +0.09% | 255,226 |
| 2026-08-06 | 2198.00 | 2344.00 | 2198.00 | 2302.00 | +1.86% | 133,557 |
| 2026-08-05 | 2192.00 | 2302.00 | 2192.00 | 2260.00 | +2.54% | 109,447 |
| 2026-08-04 | 2242.00 | 2242.00 | 2186.00 | 2204.00 | -0.27% | 88,739 |
| 2026-08-03 | 2204.00 | 2226.00 | 2188.00 | 2210.00 | +0.73% | 111,939 |
| 2026-07-31 | 2300.00 | 2300.00 | 2194.00 | 2194.00 | -2.23% | 260,730 |
| 2026-07-30 | 2284.00 | 2284.00 | 2210.00 | 2244.00 | +0.81% | 130,233 |
| 2026-07-29 | 2260.00 | 2260.00 | 2196.00 | 2226.00 | +0.36% | 100,388 |
| 2026-07-28 | 2176.00 | 2232.00 | 2176.00 | 2218.00 | -0.09% | 146,758 |
| 2026-07-27 | 2086.00 | 2240.00 | 2086.00 | 2220.00 | +3.93% | 175,959 |
| 2026-07-24 | 2094.00 | 2172.00 | 2094.00 | 2136.00 | -0.93% | 91,789 |
| 2026-07-23 | 2122.00 | 2186.00 | 2122.00 | 2156.00 | -1.10% | 578,945 |
| 2026-07-22 | 2180.00 | 2180.00 | 2100.00 | 2180.00 | +2.83% | 397,653 |
| 2026-07-21 | 2074.00 | 2146.00 | 2074.00 | 2120.00 | -0.56% | 240,370 |
| 2026-07-20 | 2132.00 | 2180.00 | 2100.00 | 2132.00 | +0.09% | 118,957 |
| 2026-07-17 | 2160.00 | 2160.00 | 2120.00 | 2130.00 | -2.02% | 173,570 |
| 2026-07-16 | 2146.00 | 2194.00 | 2126.00 | 2174.00 | +0.37% | 192,856 |
| 2026-07-15 | 2146.00 | 2166.00 | 2086.00 | 2166.00 | +2.65% | 522,327 |
| 2026-07-14 | 2248.00 | 2326.00 | 2098.00 | 2110.00 | +3.74% | 748,792 |
| 2026-07-13 | 1978.00 | 2042.00 | 1978.00 | 2034.00 | +0.69% | 106,104 |
| 2026-07-10 | 2074.00 | 2088.00 | 2006.00 | 2020.00 | -2.51% | 545,122 |
| 2026-07-09 | 1943.00 | 2072.00 | 1943.00 | 2072.00 | +5.39% | 148,067 |
| 2026-07-08 | 2070.00 | 2070.00 | 1966.00 | 1966.00 | -4.56% | 402,405 |
| 2026-07-07 | 2258.00 | 2258.00 | 2060.00 | 2060.00 | -8.36% | 277,616 |
| 2026-07-06 | 2324.00 | 2324.00 | 2234.00 | 2248.00 | -1.83% | 77,752 |
| 2026-07-03 | 2320.00 | 2330.00 | 2266.00 | 2290.00 | -0.95% | 73,385 |
| 2026-07-02 | 2170.00 | 2322.00 | 2170.00 | 2312.00 | +3.12% | 120,094 |
| 2026-07-01 | 2098.00 | 2242.00 | 2098.00 | 2242.00 | +4.38% | 471,876 |
| 2026-06-30 | 2084.00 | 2174.00 | 2084.00 | 2148.00 | +1.03% | 256,248 |
| 2026-06-29 | 2170.00 | 2170.00 | 2126.00 | 2126.00 | -1.48% | 296,580 |
| 2026-06-26 | 2130.00 | 2162.00 | 2112.00 | 2158.00 | +1.22% | 50,938 |
| 2026-06-25 | 2164.00 | 2180.00 | 2120.00 | 2132.00 | -1.75% | 129,257 |
| 2026-06-24 | 2126.00 | 2186.00 | 2084.00 | 2170.00 | +2.84% | 377,625 |
| 2026-06-23 | 2140.00 | 2164.00 | 2082.00 | 2110.00 | -2.76% | 80,312 |
| 2026-06-22 | 2202.00 | 2210.00 | 2164.00 | 2170.00 | -1.63% | 151,753 |
| 2026-06-19 | 2240.00 | 2240.00 | 2162.00 | 2206.00 | +1.47% | 391,680 |
| 2026-06-18 | 2202.00 | 2202.00 | 2164.00 | 2174.00 | -1.09% | 85,371 |
| 2026-06-17 | 2230.00 | 2238.00 | 2154.00 | 2198.00 | -0.81% | 349,208 |
| 2026-06-16 | 2152.00 | 2224.00 | 2152.00 | 2216.00 | +1.74% | 1,005,473 |
| 2026-06-15 | 2162.00 | 2242.00 | 2162.00 | 2178.00 | -0.18% | 164,574 |
| 2026-06-12 | 2206.00 | 2224.00 | 2180.00 | 2182.00 | +0.55% | 73,895 |
| 2026-06-11 | 2068.00 | 2170.00 | 2068.00 | 2170.00 | +2.65% | 105,328 |
| 2026-06-10 | 2074.00 | 2124.00 | 2054.00 | 2114.00 | +2.03% | 325,768 |
| 2026-06-09 | 2184.00 | 2228.00 | 2072.00 | 2072.00 | -7.33% | 168,405 |
| 2026-06-08 | 2280.00 | 2280.00 | 2222.00 | 2236.00 | -1.67% | 56,589 |
| 2026-06-05 | 2212.00 | 2334.00 | 2212.00 | 2274.00 | +0.00% | 61,674 |
| 2026-06-04 | 2230.00 | 2280.00 | 2228.00 | 2274.00 | +1.70% | 189,870 |
| 2026-06-03 | 2210.00 | 2244.00 | 2196.00 | 2236.00 | -0.18% | 99,479 |
| 2026-06-02 | 2298.00 | 2298.00 | 2214.00 | 2240.00 | -0.18% | 609,691 |
| 2026-06-01 | 2318.00 | 2322.00 | 2224.00 | 2244.00 | -3.61% | 90,629 |
| 2026-05-29 | 2384.00 | 2386.00 | 2328.00 | 2328.00 | -1.27% | 208,338 |
| 2026-05-28 | 2386.00 | 2420.00 | 2340.00 | 2358.00 | -3.28% | 133,921 |
| 2026-05-27 | 2472.00 | 2486.00 | 2424.00 | 2438.00 | -0.97% | 248,824 |
| 2026-05-26 | 2468.00 | 2492.00 | 2458.00 | 2462.00 | -0.65% | 72,532 |
| 2026-05-22 | 2462.00 | 2490.00 | 2452.00 | 2478.00 | +1.06% | 140,715 |
| 2026-05-21 | 2426.00 | 2452.00 | 2392.00 | 2452.00 | +1.41% | 92,402 |
| 2026-05-20 | 2366.00 | 2418.00 | 2362.00 | 2418.00 | +2.20% | 174,081 |
| 2026-05-19 | 2418.00 | 2418.00 | 2338.00 | 2366.00 | +0.08% | 65,489 |
| 2026-05-18 | 2334.00 | 2390.00 | 2330.00 | 2364.00 | -1.58% | 86,233 |
| 2026-05-15 | 2318.00 | 2402.00 | 2318.00 | 2402.00 | +1.61% | 172,754 |
| 2026-05-14 | 2310.00 | 2364.00 | 2304.00 | 2364.00 | +3.41% | 305,643 |
| 2026-05-13 | 2270.00 | 2286.00 | 2250.00 | 2286.00 | +0.62% | 118,071 |
| 2026-05-12 | 2280.00 | 2284.00 | 2254.00 | 2272.00 | -1.65% | 198,751 |
| 2026-05-11 | 2364.00 | 2364.00 | 2286.00 | 2310.00 | -0.43% | 173,425 |
| 2026-05-08 | 2328.00 | 2356.00 | 2312.00 | 2320.00 | -1.53% | 105,578 |
| 2026-05-07 | 2388.00 | 2406.00 | 2334.00 | 2356.00 | -0.84% | 125,731 |
| 2026-05-06 | 2386.00 | 2426.00 | 2332.00 | 2376.00 | +1.97% | 372,327 |
| 2026-05-05 | 2400.00 | 2400.00 | 2312.00 | 2330.00 | -1.10% | 334,854 |
| 2026-05-01 | 2398.00 | 2398.00 | 2304.00 | 2356.00 | +0.51% | 116,536 |
| 2026-04-30 | 2328.00 | 2344.00 | 2244.00 | 2344.00 | +3.35% | 265,102 |
| 2026-04-29 | 2310.00 | 2310.00 | 2266.00 | 2268.00 | -1.56% | 1,595,702 |
| 2026-04-28 | 2330.00 | 2362.00 | 2304.00 | 2304.00 | -3.92% | 234,361 |
| 2026-04-27 | 2412.00 | 2428.00 | 2388.00 | 2398.00 | -0.42% | 188,442 |
| 2026-04-24 | 2480.00 | 2512.00 | 2398.00 | 2408.00 | -4.82% | 425,179 |
| 2026-04-23 | 2512.00 | 2562.00 | 2512.00 | 2530.00 | -1.25% | 61,672 |
| 2026-04-22 | 2550.00 | 2584.00 | 2550.00 | 2562.00 | -0.23% | 405,317 |
| 2026-04-21 | 2600.00 | 2622.00 | 2550.00 | 2568.00 | -0.77% | 241,416 |
| 2026-04-20 | 2636.00 | 2636.00 | 2578.00 | 2588.00 | -2.12% | 144,026 |
| 2026-04-17 | 2706.00 | 2706.00 | 2598.00 | 2644.00 | -0.08% | 298,294 |
| 2026-04-16 | 2720.00 | 2720.00 | 2640.00 | 2646.00 | -0.68% | 196,873 |
| 2026-04-15 | 2720.00 | 2720.00 | 2650.00 | 2664.00 | -0.89% | 250,510 |
| 2026-04-14 | 2484.00 | 2710.00 | 2484.00 | 2688.00 | +5.25% | 98,527 |
| 2026-04-13 | 2512.00 | 2560.00 | 2512.00 | 2554.00 | -0.85% | 77,238 |
| 2026-04-10 | 2572.00 | 2632.00 | 2562.00 | 2576.00 | +0.55% | 303,866 |
| 2026-04-09 | 2600.00 | 2616.00 | 2544.00 | 2562.00 | -2.36% | 106,350 |
| 2026-04-08 | 2548.00 | 2650.00 | 2548.00 | 2624.00 | +6.06% | 186,444 |
| 2026-04-07 | 2572.00 | 2572.00 | 2466.00 | 2474.00 | -2.60% | 82,210 |
| 2026-04-02 | 2430.00 | 2565.00 | 2410.00 | 2540.00 | +3.67% | 66,772 |
| 2026-04-01 | 2425.00 | 2485.00 | 2395.00 | 2450.00 | +3.38% | 244,397 |
| 2026-03-31 | 2430.00 | 2440.00 | 2370.00 | 2370.00 | -1.66% | 196,974 |
| 2026-03-30 | 2355.00 | 2420.00 | 2355.00 | 2410.00 | -0.82% | 120,105 |
| 2026-03-27 | 2495.00 | 2500.00 | 2385.00 | 2430.00 | -2.41% | 112,680 |
| 2026-03-26 | 2505.00 | 2520.00 | 2475.00 | 2490.00 | -1.39% | 126,128 |
| 2026-03-25 | 2500.00 | 2555.00 | 2500.00 | 2525.00 | +1.41% | 177,924 |
| 2026-03-24 | 2560.00 | 2560.00 | 2490.00 | 2490.00 | -1.78% | 165,770 |
| 2026-03-23 | 2470.00 | 2605.00 | 2420.00 | 2535.00 | -0.78% | 122,869 |
| 2026-03-20 | 2640.00 | 2640.00 | 2540.00 | 2555.00 | -0.78% | 153,813 |
| 2026-03-19 | 2635.00 | 2635.00 | 2570.00 | 2575.00 | -3.38% | 90,976 |
| 2026-03-18 | 2745.00 | 2745.00 | 2640.00 | 2665.00 | -0.37% | 43,215 |
| 2026-03-17 | 2685.00 | 2705.00 | 2620.00 | 2675.00 | +1.52% | 115,251 |
| 2026-03-16 | 2675.00 | 2680.00 | 2615.00 | 2635.00 | -1.31% | 103,396 |
| 2026-03-13 | 2675.00 | 2695.00 | 2650.00 | 2670.00 | -0.93% | 44,067 |
| 2026-03-12 | 2685.00 | 2710.00 | 2655.00 | 2695.00 | +0.37% | 558,913 |
| 2026-03-11 | 2665.00 | 2730.00 | 2650.00 | 2685.00 | -2.01% | 113,008 |
| 2026-03-10 | 2710.00 | 2750.00 | 2695.00 | 2740.00 | +3.59% | 407,029 |
| 2026-03-09 | 2615.00 | 2670.00 | 2575.00 | 2645.00 | -0.94% | 147,208 |
| 2026-03-06 | 2710.00 | 2710.00 | 2655.00 | 2670.00 | -0.37% | 69,187 |
| 2026-03-05 | 2745.00 | 2760.00 | 2680.00 | 2680.00 | -2.19% | 75,068 |
| 2026-03-04 | 2780.00 | 2785.00 | 2715.00 | 2740.00 | -2.14% | 127,545 |
| 2026-03-03 | 2840.00 | 2855.00 | 2720.00 | 2800.00 | -2.78% | 204,115 |
| 2026-03-02 | 2940.00 | 2940.00 | 2855.00 | 2880.00 | -1.20% | 130,609 |
| 2026-02-27 | 2850.00 | 2970.00 | 2850.00 | 2915.00 | +2.64% | 251,326 |
| 2026-02-26 | 3170.00 | 3170.00 | 2810.00 | 2840.00 | -10.41% | 384,115 |
| 2026-02-25 | 3165.00 | 3215.00 | 3160.00 | 3170.00 | +0.48% | 185,552 |
| 2026-02-24 | 3125.00 | 3220.00 | 3125.00 | 3155.00 | +0.64% | 138,671 |
| 2026-02-23 | 3190.00 | 3190.00 | 3115.00 | 3135.00 | +0.00% | 36,571 |
| 2026-02-20 | 3130.00 | 3175.00 | 3115.00 | 3135.00 | +0.48% | 55,909 |
| 2026-02-19 | 3135.00 | 3135.00 | 3060.00 | 3120.00 | -0.32% | 239,428 |
| 2026-02-18 | 3110.00 | 3135.00 | 3070.00 | 3130.00 | +1.79% | 49,988 |
| 2026-02-17 | 3110.00 | 3110.00 | 3005.00 | 3075.00 | +1.65% | 56,843 |
| 2026-02-16 | 3015.00 | 3065.00 | 3005.00 | 3025.00 | -0.17% | 42,755 |
| 2026-02-13 | 3055.00 | 3055.00 | 2985.00 | 3030.00 | -0.49% | 173,138 |
| 2026-02-12 | 3090.00 | 3125.00 | 3025.00 | 3045.00 | -0.98% | 1,110,692 |
| 2026-02-11 | 3190.00 | 3190.00 | 3005.00 | 3075.00 | -1.44% | 109,368 |
| 2026-02-10 | 3095.00 | 3155.00 | 3055.00 | 3120.00 | +2.30% | 123,857 |
| 2026-02-09 | 3060.00 | 3060.00 | 3010.00 | 3050.00 | +0.49% | 110,117 |
| 2026-02-06 | 2965.00 | 3060.00 | 2965.00 | 3035.00 | +0.17% | 66,477 |
| 2026-02-05 | 3010.00 | 3080.00 | 3000.00 | 3030.00 | -1.62% | 315,016 |
| 2026-02-04 | 3050.00 | 3160.00 | 3035.00 | 3080.00 | +0.65% | 155,437 |
| 2026-02-03 | 3040.00 | 3065.00 | 2965.00 | 3060.00 | +3.20% | 170,739 |
| 2026-02-02 | 3170.00 | 3175.00 | 2965.00 | 2965.00 | -6.17% | 435,177 |
| 2026-01-30 | 3025.00 | 3170.00 | 3025.00 | 3160.00 | +3.44% | 415,670 |
| 2026-01-29 | 3020.00 | 3055.00 | 2990.00 | 3055.00 | +0.66% | 191,746 |
| 2026-01-28 | 2955.00 | 3035.00 | 2955.00 | 3035.00 | +2.19% | 234,282 |
| 2026-01-27 | 2900.00 | 2985.00 | 2875.00 | 2970.00 | +2.59% | 354,291 |
| 2026-01-26 | 2845.00 | 2905.00 | 2805.00 | 2895.00 | +2.84% | 443,328 |
| 2026-01-23 | 2865.00 | 2865.00 | 2765.00 | 2815.00 | +0.54% | 52,806 |
| 2026-01-22 | 2830.00 | 2850.00 | 2775.00 | 2800.00 | +0.00% | 73,932 |
| 2026-01-21 | 2780.00 | 2805.00 | 2700.00 | 2800.00 | +1.27% | 59,854 |
| 2026-01-20 | 2795.00 | 2795.00 | 2740.00 | 2765.00 | -2.47% | 54,191 |
| 2026-01-19 | 2800.00 | 2900.00 | 2800.00 | 2835.00 | +0.00% | 123,022 |
| 2026-01-16 | 3020.00 | 3035.00 | 2745.00 | 2835.00 | +7.79% | 344,430 |
| 2026-01-15 | 2585.00 | 2630.00 | 2555.00 | 2630.00 | +1.35% | 184,380 |
| 2026-01-14 | 2520.00 | 2610.00 | 2500.00 | 2595.00 | +3.18% | 359,351 |
| 2026-01-13 | 2560.00 | 2570.00 | 2510.00 | 2515.00 | -1.95% | 62,729 |
| 2026-01-12 | 2495.00 | 2580.00 | 2495.00 | 2565.00 | +0.98% | 1,517,214 |
| 2026-01-09 | 2570.00 | 2570.00 | 2535.00 | 2540.00 | -0.97% | 77,837 |
| 2026-01-08 | 2615.00 | 2635.00 | 2545.00 | 2565.00 | -2.66% | 243,062 |
| 2026-01-07 | 2610.00 | 2655.00 | 2580.00 | 2635.00 | +2.33% | 74,550 |
| 2026-01-06 | 2575.00 | 2575.00 | 2490.00 | 2575.00 | +1.98% | 68,728 |
| 2026-01-05 | 2565.00 | 2580.00 | 2515.00 | 2525.00 | -0.79% | 74,201 |
| 2026-01-02 | 2605.00 | 2610.00 | 2545.00 | 2545.00 | -1.93% | 29,341 |
| 2025-12-31 | 2650.00 | 2650.00 | 2585.00 | 2595.00 | -0.76% | 14,545 |
| 2025-12-30 | 2590.00 | 2620.00 | 2565.00 | 2615.00 | +0.97% | 31,772 |
| 2025-12-29 | 2525.00 | 2605.00 | 2525.00 | 2590.00 | +1.37% | 49,735 |
| 2025-12-24 | 2540.00 | 2580.00 | 2540.00 | 2555.00 | -0.58% | 12,829 |
| 2025-12-23 | 2610.00 | 2610.00 | 2560.00 | 2570.00 | +0.00% | 20,338 |
| 2025-12-22 | 2525.00 | 2570.21 | 2520.00 | 2570.00 | +0.78% | 43,173 |
| 2025-12-19 | 2630.00 | 2630.00 | 2545.00 | 2550.00 | -1.92% | 161,587 |
| 2025-12-18 | 2560.00 | 2600.00 | 2545.00 | 2600.00 | +2.16% | 109,018 |
| 2025-12-17 | 2495.00 | 2580.00 | 2495.00 | 2545.00 | +0.39% | 92,026 |
| 2025-12-16 | 2540.00 | 2555.00 | 2515.00 | 2535.00 | -0.59% | 85,953 |
| 2025-12-15 | 2495.00 | 2575.00 | 2465.00 | 2550.00 | +2.20% | 77,201 |
| 2025-12-12 | 2515.00 | 2565.00 | 2495.00 | 2495.00 | -2.54% | 69,379 |
| 2025-12-11 | 2585.00 | 2600.00 | 2545.00 | 2560.00 | -0.58% | 71,144 |
| 2025-12-10 | 2540.00 | 2610.00 | 2540.00 | 2575.00 | -0.39% | 169,890 |
| 2025-12-09 | 2610.00 | 2630.00 | 2580.00 | 2585.00 | -1.34% | 253,462 |
| 2025-12-08 | 2590.00 | 2620.00 | 2565.00 | 2620.00 | +1.16% | 94,668 |
| 2025-12-05 | 2660.00 | 2666.73 | 2590.00 | 2590.00 | -2.26% | 72,895 |
| 2025-12-04 | 2625.00 | 2665.00 | 2600.00 | 2650.00 | +2.32% | 85,253 |
| 2025-12-03 | 2645.00 | 2645.00 | 2550.00 | 2590.00 | -0.77% | 108,069 |
| 2025-12-02 | 2545.00 | 2615.00 | 2545.00 | 2610.00 | +0.00% | 61,531 |
| 2025-12-01 | 2650.00 | 2650.00 | 2565.00 | 2610.00 | -0.76% | 103,968 |
| 2025-11-28 | 2535.00 | 2630.00 | 2535.00 | 2630.00 | +1.35% | 53,370 |
| 2025-11-27 | 2530.00 | 2600.00 | 2495.00 | 2595.00 | +3.59% | 113,460 |
| 2025-11-26 | 2500.00 | 2530.00 | 2475.00 | 2505.00 | +2.04% | 139,824 |
| 2025-11-25 | 2425.00 | 2465.00 | 2300.00 | 2455.00 | +1.24% | 1,621,108 |
| 2025-11-24 | 2485.00 | 2515.00 | 2420.00 | 2425.00 | -1.82% | 171,306 |
| 2025-11-21 | 2490.00 | 2510.00 | 2440.00 | 2470.00 | -1.79% | 300,107 |
| 2025-11-20 | 2585.00 | 2610.00 | 2515.00 | 2515.00 | -2.71% | 113,888 |
| 2025-11-19 | 2385.00 | 2620.00 | 2380.00 | 2585.00 | +8.84% | 178,793 |
| 2025-11-18 | 2375.00 | 2435.00 | 2370.00 | 2375.00 | -2.46% | 97,631 |
| 2025-11-17 | 2480.00 | 2480.00 | 2397.49 | 2435.00 | -0.61% | 66,361 |
| 2025-11-14 | 2415.00 | 2450.00 | 2358.50 | 2450.00 | +0.62% | 273,711 |
| 2025-11-13 | 2390.00 | 2470.00 | 2380.00 | 2435.00 | +2.10% | 71,177 |
| 2025-11-12 | 2370.00 | 2401.55 | 2345.00 | 2385.00 | +0.00% | 33,493 |
| 2025-11-11 | 2380.00 | 2390.00 | 2340.00 | 2385.00 | +1.27% | 50,405 |
| 2025-11-10 | 2315.00 | 2390.00 | 2315.00 | 2355.00 | -0.42% | 29,150 |
| 2025-11-07 | 2395.00 | 2411.25 | 2350.00 | 2365.00 | -1.25% | 43,499 |
| 2025-11-06 | 2435.00 | 2460.00 | 2365.00 | 2395.00 | -3.04% | 135,961 |
| 2025-11-05 | 2415.00 | 2480.00 | 2415.00 | 2470.00 | +0.20% | 71,423 |
| 2025-11-04 | 2550.00 | 2550.00 | 2460.00 | 2465.00 | -1.79% | 44,947 |
| 2025-11-03 | 2485.00 | 2515.00 | 2443.79 | 2510.00 | +2.03% | 77,957 |
| 2025-10-31 | 2440.00 | 2505.00 | 2440.00 | 2460.00 | -1.01% | 67,701 |
| 2025-10-30 | 2585.00 | 2585.00 | 2480.00 | 2485.00 | -1.19% | 46,914 |
| 2025-10-29 | 2500.00 | 2560.00 | 2480.00 | 2515.00 | +0.60% | 62,763 |
| 2025-10-28 | 2570.00 | 2570.00 | 2480.00 | 2500.00 | -0.60% | 40,312 |
| 2025-10-27 | 2470.00 | 2570.00 | 2470.00 | 2515.00 | -0.59% | 51,003 |
| 2025-10-24 | 2535.00 | 2565.00 | 2470.00 | 2530.00 | -1.17% | 306,158 |
| 2025-10-23 | 2640.00 | 2640.00 | 2540.00 | 2560.00 | -1.54% | 485,929 |
| 2025-10-22 | 2600.00 | 2625.00 | 2575.00 | 2600.00 | +0.00% | 52,559 |
| 2025-10-21 | 2640.00 | 2655.00 | 2580.00 | 2600.00 | -1.33% | 62,349 |
| 2025-10-20 | 2725.00 | 2725.00 | 2628.75 | 2635.00 | -2.95% | 55,970 |
| 2025-10-17 | 2660.00 | 2735.00 | 2635.00 | 2715.00 | +0.93% | 140,062 |
| 2025-10-16 | 2665.00 | 2740.00 | 2655.00 | 2690.00 | +0.19% | 70,855 |
| 2025-10-15 | 2595.00 | 2710.00 | 2595.00 | 2685.00 | +1.13% | 90,419 |
| 2025-10-14 | 2600.00 | 2675.00 | 2600.00 | 2655.00 | +0.19% | 122,789 |
| 2025-10-13 | 2535.00 | 2665.00 | 2530.00 | 2650.00 | +4.13% | 193,622 |
| 2025-10-10 | 2625.00 | 2640.00 | 2540.00 | 2545.00 | -3.60% | 231,254 |
| 2025-10-09 | 2545.00 | 2640.00 | 2520.00 | 2640.00 | +3.94% | 166,741 |
| 2025-10-08 | 2510.00 | 2540.00 | 2485.00 | 2540.00 | +1.60% | 46,056 |
| 2025-10-07 | 2450.00 | 2530.00 | 2450.00 | 2500.00 | +0.00% | 88,400 |
| 2025-10-06 | 2580.00 | 2580.00 | 2490.00 | 2500.00 | -1.19% | 57,693 |
| 2025-10-03 | 2525.00 | 2550.00 | 2494.00 | 2530.00 | +0.40% | 139,628 |
| 2025-10-02 | 2495.00 | 2540.00 | 2470.00 | 2520.00 | +1.61% | 623,006 |
| 2025-10-01 | 2300.00 | 2480.00 | 2300.00 | 2480.00 | +4.64% | 291,796 |
| 2025-09-30 | 2355.00 | 2370.19 | 2305.00 | 2370.00 | +1.28% | 118,836 |
| 2025-09-29 | 2245.00 | 2345.00 | 2245.00 | 2340.00 | +2.18% | 188,611 |
| 2025-09-26 | 2375.00 | 2375.00 | 2275.00 | 2290.00 | -1.29% | 143,516 |
| 2025-09-25 | 2330.00 | 2340.00 | 2290.00 | 2320.00 | -0.85% | 277,837 |
| 2025-09-24 | 2375.00 | 2375.00 | 2330.00 | 2340.00 | -1.27% | 197,599 |
| 2025-09-23 | 2405.00 | 2465.00 | 2365.00 | 2370.00 | -2.87% | 86,821 |
| 2025-09-22 | 2495.00 | 2495.00 | 2425.00 | 2440.00 | -0.41% | 70,621 |
| 2025-09-19 | 2480.00 | 2485.00 | 2430.00 | 2450.00 | -1.01% | 504,539 |
| 2025-09-18 | 2515.00 | 2540.00 | 2455.00 | 2475.00 | -1.79% | 485,042 |
| 2025-09-17 | 2500.00 | 2555.00 | 2485.00 | 2520.00 | +0.40% | 120,480 |
| 2025-09-16 | 2520.00 | 2610.00 | 2510.00 | 2510.00 | -0.20% | 134,126 |
| 2025-09-15 | 2605.00 | 2635.00 | 2510.00 | 2515.00 | -3.82% | 101,032 |
| 2025-09-12 | 2755.00 | 2755.00 | 2615.00 | 2615.00 | -3.51% | 70,301 |
| 2025-09-11 | 2705.00 | 2720.00 | 2670.00 | 2710.00 | +0.93% | 127,566 |
| 2025-09-10 | 2710.00 | 2740.00 | 2655.00 | 2685.00 | -0.37% | 75,198 |
| 2025-09-09 | 2625.00 | 2695.00 | 2615.00 | 2695.00 | +0.94% | 108,895 |
| 2025-09-08 | 2750.00 | 2750.00 | 2665.00 | 2670.00 | -0.56% | 80,424 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+24.39%）。最弱月份：9月（-8.67%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Genus PLC（GNS.L）最新收盘价是多少？
2026-09-02 收于 2290.00，来自Closelook数据湖的每日价格记录。
GNS.L 的52周最高价和最低价是多少？
过去52周最高 3228.80、最低 1943.00（截至 2026-09-02）。
Genus PLC 历史上最强和最弱的月份是哪个？
历史上，GNS.L 最强的日历月份是1月（平均 +24.39%），最弱的是9月（平均 -8.67%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的422根日线计算。