嘉能可

GLEN
🏛️ 英国 →
341.45
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
2022-12-30 548.72 551.58 544.48 544.48 10.8M
2022-12-29 550.79 555.52 546.65 550.30 17.8M
2022-12-28 561.83 563.70 551.68 551.68 22.7M
2022-12-23 548.72 552.96 546.85 550.00 10.0M
2022-12-22 552.27 557.89 548.42 549.02 21.1M
2022-12-21 540.64 552.76 532.75 552.76 25.4M
2022-12-20 525.66 541.33 522.01 540.14 63.9M
2022-12-19 528.42 533.54 523.49 529.11 18.1M
2022-12-16 522.60 528.42 516.69 523.49 104.9M
2022-12-15 530.29 533.05 523.98 524.97 35.8M
2022-12-14 535.81 538.86 529.11 533.25 49.5M
2022-12-13 529.89 544.38 522.95 537.68 41.4M
2022-12-12 529.50 538.37 526.29 529.70 42.3M
2022-12-09 545.27 548.03 530.78 534.72 31.1M
2022-12-08 532.26 549.71 528.71 540.74 27.1M
2022-12-07 541.43 541.43 529.30 532.56 38.8M
2022-12-06 551.97 553.45 527.48 548.13 38.8M
2022-12-05 554.73 563.60 550.30 553.55 23.5M
2022-12-02 546.35 550.99 537.68 550.30 22.4M
2022-12-01 555.62 559.46 544.88 548.72 28.0M
2022-11-30 545.07 558.31 541.07 555.42 47.7M
2022-11-29 532.75 544.48 531.37 542.90 28.3M
2022-11-28 517.28 533.84 517.18 530.58 47.2M
2022-11-25 529.20 533.74 524.28 526.15 15.1M
2022-11-24 525.26 529.70 519.84 528.32 24.0M
2022-11-23 517.47 531.87 517.47 522.70 55.3M
2022-11-22 494.80 510.23 492.93 507.52 26.7M
2022-11-21 491.85 496.87 484.75 489.73 31.0M
2022-11-18 508.31 510.18 494.41 498.55 26.6M
2022-11-17 504.17 509.59 497.17 504.56 26.3M
2022-11-16 510.28 517.38 506.93 509.89 30.4M
2022-11-15 505.84 515.60 502.00 512.05 27.5M
2022-11-14 499.34 507.84 497.07 504.66 31.8M
2022-11-11 506.14 509.49 494.51 494.80 35.7M
2022-11-10 497.96 512.45 489.28 494.02 33.1M
2022-11-09 518.46 522.40 499.63 503.08 29.4M
2022-11-08 517.97 521.61 510.56 517.18 90.6M
2022-11-07 521.02 533.94 516.59 524.37 38.3M
2022-11-04 524.37 540.64 521.52 524.37 64.6M
2022-11-03 498.35 513.90 496.38 511.56 21.3M
2022-11-02 517.47 525.75 505.44 506.73 26.3M
2022-11-01 506.04 521.32 503.97 516.29 33.3M
2022-10-31 489.88 501.01 477.90 492.34 46.1M
2022-10-28 480.56 501.31 474.84 489.63 78.3M
2022-10-27 506.53 508.21 488.84 493.82 45.1M
2022-10-26 495.59 508.51 493.23 508.51 61.6M
2022-10-25 496.28 499.14 489.68 495.49 38.2M
2022-10-24 492.83 494.71 482.38 494.71 31.9M
2022-10-21 477.26 494.90 474.01 494.90 35.0M
2022-10-20 466.22 480.91 462.33 477.75 67.3M
2022-10-19 477.80 483.42 459.12 466.22 30.5M
2022-10-18 484.50 491.06 476.13 476.13 25.4M
2022-10-17 475.98 484.50 475.04 480.32 41.1M
2022-10-14 491.85 496.99 473.20 477.41 30.8M
2022-10-13 479.03 485.98 466.47 481.30 80.0M
2022-10-12 474.94 482.34 472.58 479.13 21.8M
2022-10-11 482.98 486.43 467.75 477.26 42.8M
2022-10-10 483.22 491.45 477.56 486.33 26.5M
2022-10-07 483.03 489.88 475.19 486.77 35.2M
2022-10-06 497.76 499.73 480.96 487.02 39.2M
2022-10-05 490.66 496.38 484.85 493.13 52.1M
2022-10-04 484.95 493.92 479.63 493.62 70.9M
2022-10-03 465.73 483.72 462.47 479.58 62.6M
2022-09-30 481.89 484.16 461.78 471.30 35.3M
2022-09-29 469.37 483.76 462.67 479.77 27.5M
2022-09-28 457.69 477.60 454.39 473.86 28.3M
2022-09-27 454.88 470.51 450.40 464.64 61.2M
2022-09-26 444.54 459.62 441.53 449.91 47.6M
2022-09-23 483.37 484.70 446.90 454.93 50.9M
2022-09-22 477.46 491.71 474.35 482.98 47.3M
2022-09-21 475.04 486.62 474.11 479.03 98.6M
2022-09-20 490.81 491.90 467.30 474.01 45.0M
2022-09-16 482.98 485.64 473.38 482.29 79.7M
2022-09-15 488.64 502.69 486.67 494.80 25.0M
2022-09-14 487.90 491.31 481.25 486.77 75.2M
2022-09-13 494.41 500.72 484.21 490.57 30.3M
2022-09-12 489.83 500.42 489.83 492.19 31.8M
2022-09-09 477.80 495.85 476.27 481.40 37.0M
2022-09-08 466.22 470.66 459.87 464.40 20.0M
2022-09-07 474.01 477.65 460.70 461.54 50.4M
2022-09-06 468.49 482.48 465.88 479.87 33.0M
2022-09-05 452.42 470.11 449.07 464.74 27.2M
2022-09-02 437.64 449.32 430.34 446.75 101.6M
2022-09-01 444.54 446.26 430.34 435.66 31.1M
2022-08-31 469.31 472.94 455.93 457.19 57.1M
2022-08-30 475.74 476.75 465.59 467.48 80.3M
2022-08-26 494.57 494.57 481.43 481.92 42.4M
2022-08-25 485.78 491.29 485.20 487.81 23.0M
2022-08-24 487.42 490.32 479.36 480.76 20.8M
2022-08-23 475.45 488.78 474.59 488.78 68.9M
2022-08-22 470.42 475.93 464.53 475.45 25.4M
2022-08-19 479.07 481.48 469.55 470.57 32.4M
2022-08-18 468.83 481.29 467.81 481.29 37.3M
2022-08-17 469.94 473.76 465.45 470.13 22.1M
2022-08-16 452.70 469.51 451.60 466.46 27.9M
2022-08-15 454.97 457.03 444.15 448.69 18.8M
2022-08-12 459.12 463.04 451.49 456.32 17.6M
2022-08-11 456.51 463.56 453.71 458.44 31.7M
2022-08-10 447.00 454.58 444.97 453.95 40.7M
2022-08-09 448.21 449.94 441.63 448.50 46.7M
2022-08-08 455.64 459.60 448.02 449.51 22.9M
2022-08-05 446.42 457.67 442.17 450.91 33.9M
2022-08-04 432.75 448.54 422.22 444.10 38.6M
2022-08-03 433.04 437.19 428.65 430.87 19.1M
2022-08-02 445.02 448.21 425.94 433.14 18.8M
2022-08-01 447.24 456.73 439.85 445.02 25.8M
2022-07-29 426.71 447.87 424.06 446.13 29.9M
2022-07-28 435.21 445.74 430.92 434.05 39.1M
2022-07-27 426.57 432.12 421.84 431.78 28.9M
2022-07-26 422.95 430.38 422.32 423.86 26.0M
2022-07-25 402.81 420.58 400.10 418.07 27.9M
2022-07-22 407.20 413.58 403.96 407.83 21.0M
2022-07-21 410.53 412.47 397.88 405.51 32.2M
2022-07-20 408.60 418.16 405.22 411.55 41.1M
2022-07-19 399.09 407.70 398.07 405.17 19.0M
2022-07-18 400.87 409.76 399.86 405.51 22.3M
2022-07-15 383.49 396.00 381.94 393.00 27.6M
2022-07-14 400.25 406.52 383.73 387.64 48.3M
2022-07-13 402.23 413.96 398.70 404.21 33.7M
2022-07-12 404.06 410.44 401.64 407.68 25.5M
2022-07-11 404.25 416.62 396.77 411.69 48.3M
2022-07-08 416.86 422.32 406.81 416.67 25.7M
2022-07-07 408.75 427.97 402.03 418.50 107.4M
2022-07-06 394.79 401.21 386.58 394.55 63.9M
2022-07-05 421.50 423.20 385.37 386.38 100.5M
2022-07-04 413.38 425.02 409.99 419.95 19.1M
2022-07-01 422.85 430.19 395.80 411.84 51.1M
2022-06-30 434.39 440.43 421.93 429.95 31.4M
2022-06-29 439.51 455.06 437.00 444.58 30.8M
2022-06-28 445.60 454.64 443.94 444.58 35.4M
2022-06-27 435.50 449.22 432.85 437.34 74.1M
2022-06-24 429.27 434.39 417.01 431.06 35.9M
2022-06-23 431.78 443.42 424.44 427.73 35.5M
2022-06-22 451.30 454.19 434.05 434.05 43.0M
2022-06-21 455.26 468.54 454.85 466.17 23.7M
2022-06-20 448.06 466.27 438.96 456.66 23.7M
2022-06-17 453.66 465.74 442.80 445.50 68.6M
2022-06-16 472.93 476.65 444.87 448.21 41.6M
2022-06-15 467.52 477.67 463.66 475.83 84.0M
2022-06-14 470.91 473.76 461.68 466.85 45.7M
2022-06-13 477.18 479.70 458.28 464.92 45.2M
2022-06-10 513.89 514.90 487.62 488.29 51.1M
2022-06-09 513.50 526.45 511.94 515.05 33.7M
2022-06-08 522.01 524.52 510.07 519.69 44.4M
2022-06-07 525.48 529.64 517.37 521.23 48.3M
2022-06-06 512.83 524.23 505.87 523.07 30.1M
2022-06-01 509.45 510.41 496.99 505.87 20.6M
2022-05-31 508.29 515.24 504.33 504.33 44.6M
2022-05-30 509.25 511.77 503.94 508.58 25.2M
2022-05-27 508.39 514.37 505.00 508.29 24.1M
2022-05-26 498.44 502.59 495.25 501.53 26.1M
2022-05-25 511.96 516.75 498.73 503.07 61.0M
2022-05-24 488.10 521.62 485.78 501.72 72.6M
2022-05-23 485.20 499.11 480.52 495.54 52.7M
2022-05-20 489.74 496.70 478.87 480.42 32.4M
2022-05-19 477.18 482.01 464.56 481.00 29.2M
2022-05-18 479.89 485.99 475.59 481.24 41.3M
2022-05-17 467.62 482.59 460.86 481.29 35.1M
2022-05-16 444.15 461.97 442.80 460.76 29.7M
2022-05-13 441.15 447.43 433.91 445.65 73.7M
2022-05-12 441.49 444.10 425.41 439.51 57.0M
2022-05-11 450.43 461.44 440.00 459.80 53.2M
2022-05-10 451.83 455.93 437.05 440.00 57.3M
2022-05-09 465.69 465.98 440.23 442.94 41.3M
2022-05-06 466.37 473.17 463.47 471.00 38.9M
2022-05-05 481.39 485.40 465.79 467.62 34.7M
2022-05-04 466.66 470.66 457.87 465.88 42.1M
2022-05-03 473.71 475.01 461.78 467.04 40.1M
2022-04-29 479.41 483.08 469.07 480.37 39.8M
2022-04-28 471.82 476.03 459.63 466.95 34.5M
2022-04-27 453.95 465.21 450.28 463.32 95.5M
2022-04-26 446.71 452.94 435.70 448.98 51.4M
2022-04-25 439.51 459.99 425.99 434.05 70.2M
2022-04-22 465.35 478.97 458.83 459.99 64.1M
2022-04-21 487.81 488.20 471.82 473.03 57.6M
2022-04-20 516.21 516.40 490.61 501.24 44.0M
2022-04-19 523.32 529.40 516.46 524.89 97.3M
2022-04-14 521.46 526.32 515.09 516.27 53.6M
2022-04-13 518.33 524.60 516.37 519.50 27.7M
2022-04-12 509.70 518.13 509.60 514.31 33.9M
2022-04-11 514.50 525.68 510.00 510.00 50.4M
2022-04-08 508.23 517.74 505.45 517.44 40.0M
2022-04-07 507.15 509.02 494.90 504.41 32.9M
2022-04-06 498.04 508.53 496.67 508.23 43.2M
2022-04-05 493.24 506.47 483.68 506.47 60.4M
2022-04-04 499.41 501.47 494.22 494.90 29.9M
2022-04-01 488.93 499.80 485.69 497.45 26.7M
2022-03-31 494.90 495.00 486.18 490.00 34.0M
2022-03-30 481.77 490.69 475.79 490.69 44.6M
2022-03-29 491.96 499.02 459.23 471.04 42.4M
2022-03-28 499.71 502.39 487.80 489.61 30.9M
2022-03-25 491.47 498.63 489.66 495.88 52.6M
2022-03-24 487.06 493.04 482.02 490.30 94.9M
2022-03-23 496.37 502.65 491.96 500.98 29.3M
2022-03-22 488.04 497.26 487.06 492.16 72.8M
2022-03-21 472.36 488.01 470.94 487.60 34.3M
2022-03-18 470.80 475.16 466.97 469.67 120.4M
2022-03-17 468.44 472.76 458.20 465.60 44.8M
2022-03-16 466.34 470.89 460.46 463.69 83.6M
2022-03-15 463.45 465.11 449.19 451.10 57.3M
2022-03-14 494.71 495.39 469.38 471.92 44.1M
2022-03-11 496.86 503.82 490.49 501.08 63.3M
2022-03-10 462.86 488.78 459.82 488.04 94.6M
2022-03-09 469.33 469.72 450.80 460.70 84.1M
2022-03-08 468.79 472.76 456.24 466.68 61.4M
2022-03-07 470.06 480.20 455.80 465.36 92.9M
2022-03-04 470.40 472.96 448.16 451.44 70.9M
2022-03-03 445.19 474.91 445.19 466.97 89.1M
2022-03-02 442.47 450.07 440.61 443.55 73.8M
2022-03-01 434.73 442.52 426.11 436.06 56.5M
2022-02-28 430.42 437.92 427.63 433.31 66.6M
2022-02-25 411.67 433.90 411.67 430.37 60.8M
2022-02-24 402.83 420.82 400.82 413.81 75.8M
2022-02-23 416.50 422.78 415.38 418.81 62.4M
2022-02-22 400.82 416.75 397.59 413.76 62.8M
2022-02-21 416.94 418.66 406.16 409.50 27.2M
2022-02-18 416.11 418.45 410.18 413.56 72.5M
2022-02-17 416.45 418.56 409.79 412.29 37.3M
2022-02-16 420.72 423.36 410.48 416.80 52.9M
2022-02-15 421.40 433.51 415.28 418.46 53.7M
2022-02-14 405.14 414.94 400.28 413.66 38.5M
2022-02-11 404.74 411.80 403.62 409.40 40.9M
2022-02-10 413.61 419.84 409.15 412.63 46.5M
2022-02-09 407.10 413.07 402.76 411.60 36.7M
2022-02-08 399.84 414.89 399.84 405.58 32.3M
2022-02-07 397.05 402.93 394.07 399.65 33.2M
2022-02-04 396.61 396.71 388.52 394.21 29.3M
2022-02-03 392.84 397.00 391.66 392.30 29.5M
2022-02-02 391.17 395.54 388.38 391.32 35.8M
2022-02-01 381.22 389.26 380.10 387.99 44.9M
2022-01-31 389.60 390.63 374.46 375.34 35.4M
2022-01-28 393.96 395.57 382.06 385.39 57.1M
2022-01-27 385.98 400.09 382.15 395.14 42.2M
2022-01-26 381.17 397.88 381.17 391.12 36.4M
2022-01-25 383.53 387.10 377.84 381.17 34.2M
2022-01-24 400.55 400.55 375.34 380.49 97.7M
2022-01-21 394.94 401.90 393.03 401.85 52.0M
2022-01-20 412.44 414.84 400.73 404.25 36.8M
2022-01-19 404.01 412.78 402.98 410.72 40.4M
2022-01-18 401.80 412.83 397.79 405.53 62.8M
2022-01-17 398.72 403.57 396.36 403.08 63.3M
2022-01-14 397.49 400.53 394.94 395.24 32.0M
2022-01-13 392.00 400.38 391.32 397.98 44.1M
2022-01-12 383.18 393.87 378.21 393.23 65.2M
2022-01-11 384.56 386.56 375.20 380.05 20.7M
2022-01-10 387.15 388.92 378.68 381.17 24.2M
2022-01-07 382.20 389.99 381.15 387.45 24.0M
2022-01-06 377.40 383.13 376.91 380.59 24.0M
2022-01-05 379.02 385.14 378.28 385.14 29.2M
2022-01-04 373.43 382.15 373.43 379.90 48.7M