嘉能可

GLEN
🏛️ 英国 →
335.75
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
2023-12-29 471.45 476.10 471.05 472.10 8.8M
2023-12-28 475.00 477.05 469.20 470.05 16.7M
2023-12-27 463.55 478.55 463.55 471.75 17.6M
2023-12-22 467.30 473.62 466.35 466.35 12.1M
2023-12-21 466.70 470.25 459.60 470.20 34.7M
2023-12-20 474.00 478.00 464.95 469.15 19.6M
2023-12-19 460.10 468.40 457.20 467.80 36.6M
2023-12-18 463.65 464.60 456.25 462.65 25.2M
2023-12-15 460.40 472.13 459.20 460.85 69.2M
2023-12-14 448.45 456.76 430.80 453.75 49.7M
2023-12-13 433.40 438.95 431.25 433.65 29.9M
2023-12-12 441.25 445.75 432.60 436.30 27.2M
2023-12-11 451.00 454.00 438.30 439.30 44.3M
2023-12-08 448.75 462.85 448.75 457.40 33.7M
2023-12-07 449.20 456.20 441.15 453.55 34.0M
2023-12-06 445.75 451.00 435.75 446.50 19.8M
2023-12-05 440.55 445.24 433.50 438.40 22.5M
2023-12-04 447.40 460.40 441.75 443.65 31.3M
2023-12-01 445.80 459.65 445.30 457.70 52.3M
2023-11-30 447.45 451.45 441.45 441.80 45.6M
2023-11-29 445.30 453.75 443.30 443.95 10.4M
2023-11-28 446.80 448.00 440.00 447.05 15.1M
2023-11-27 445.25 450.95 442.70 445.50 10.0M
2023-11-24 445.70 452.95 442.25 448.15 10.7M
2023-11-23 449.45 452.45 437.00 449.80 19.7M
2023-11-22 459.95 459.95 447.20 448.95 23.2M
2023-11-21 466.70 470.25 454.85 457.00 19.1M
2023-11-20 462.15 470.35 457.60 465.50 15.4M
2023-11-17 454.20 471.82 454.20 467.65 20.5M
2023-11-16 464.95 468.00 456.85 457.65 19.7M
2023-11-15 456.40 474.00 447.75 464.70 34.3M
2023-11-14 444.00 455.60 428.50 450.00 41.0M
2023-11-13 430.40 432.98 423.60 430.45 11.1M
2023-11-10 423.70 432.80 421.15 427.10 32.6M
2023-11-09 427.70 431.80 423.80 429.70 15.0M
2023-11-08 429.25 431.45 426.60 426.60 15.6M
2023-11-07 439.90 445.70 430.06 431.60 17.1M
2023-11-06 440.25 445.11 436.95 442.00 20.5M
2023-11-03 444.75 447.70 437.30 439.60 14.8M
2023-11-02 436.90 447.65 429.75 440.25 19.4M
2023-11-01 433.85 438.15 427.80 431.65 18.5M
2023-10-31 449.90 454.45 428.15 435.15 34.4M
2023-10-30 444.55 453.78 443.05 451.00 32.0M
2023-10-27 437.50 449.60 437.50 445.25 14.4M
2023-10-26 441.25 443.05 432.90 440.50 18.2M
2023-10-25 436.45 440.80 431.45 439.80 18.4M
2023-10-24 426.95 437.40 426.10 434.55 21.1M
2023-10-23 432.10 432.45 422.85 428.75 19.5M
2023-10-20 446.00 447.13 433.65 435.40 26.2M
2023-10-19 452.65 458.20 447.60 450.15 15.7M
2023-10-18 462.15 464.75 452.30 456.30 21.4M
2023-10-17 455.80 466.10 450.70 462.85 53.8M
2023-10-16 462.40 464.90 452.45 462.75 49.4M
2023-10-13 466.30 468.45 452.65 456.30 19.3M
2023-10-12 457.90 468.06 457.90 462.20 16.0M
2023-10-11 463.85 467.75 459.65 461.30 61.4M
2023-10-10 451.90 468.65 447.90 466.25 25.4M
2023-10-09 446.50 451.00 441.90 450.75 18.3M
2023-10-06 442.45 446.80 437.65 445.00 16.7M
2023-10-05 440.10 442.75 438.37 439.85 17.9M
2023-10-04 447.35 453.35 439.49 443.30 47.8M
2023-10-03 459.85 465.05 449.00 453.25 26.8M
2023-10-02 472.65 475.10 460.35 463.90 24.1M
2023-09-29 463.05 477.55 461.00 469.90 38.2M
2023-09-28 453.15 462.15 451.70 461.00 21.5M
2023-09-27 451.50 457.43 450.30 453.55 13.4M
2023-09-26 450.00 458.51 448.25 451.75 15.4M
2023-09-25 449.95 453.00 444.89 453.00 14.7M
2023-09-22 452.65 461.80 449.64 455.05 21.7M
2023-09-21 454.65 458.75 449.15 452.05 22.1M
2023-09-20 465.85 468.95 457.51 463.90 12.4M
2023-09-19 460.00 467.32 459.60 463.65 24.8M
2023-09-18 458.65 461.85 457.05 459.65 15.1M
2023-09-15 455.00 459.80 450.75 456.40 58.2M
2023-09-14 434.10 452.30 433.45 450.75 52.8M
2023-09-13 434.00 436.75 429.00 431.90 20.4M
2023-09-12 434.05 437.60 432.85 434.65 23.2M
2023-09-11 433.10 440.55 432.45 435.35 27.8M
2023-09-08 422.35 428.55 422.35 426.00 17.9M
2023-09-07 424.20 425.85 420.65 423.50 16.1M
2023-09-06 429.40 431.40 426.10 429.45 12.6M
2023-09-05 431.00 437.20 430.05 432.20 24.8M
2023-09-04 432.00 439.20 430.46 436.00 25.6M
2023-09-01 426.20 431.35 423.50 427.15 23.9M
2023-08-31 419.10 424.36 414.25 421.45 45.9M
2023-08-30 435.66 438.57 429.63 432.36 18.8M
2023-08-29 430.34 434.78 426.60 432.02 115.7M
2023-08-25 424.87 426.99 418.96 420.04 13.1M
2023-08-24 429.26 430.64 416.54 422.16 15.0M
2023-08-23 427.29 429.53 423.64 426.94 33.5M
2023-08-22 417.63 427.88 416.22 423.64 17.7M
2023-08-21 410.14 416.79 409.69 413.98 13.9M
2023-08-18 415.21 416.15 407.13 410.09 29.4M
2023-08-17 413.49 421.72 413.49 417.48 13.9M
2023-08-16 409.20 416.99 408.71 413.49 15.9M
2023-08-15 427.24 427.58 411.02 413.04 27.2M
2023-08-14 434.19 437.04 424.82 427.58 24.4M
2023-08-11 444.04 445.20 436.11 438.33 15.6M
2023-08-10 448.48 457.00 446.49 448.33 23.9M
2023-08-09 443.40 453.50 441.34 448.58 62.7M
2023-08-08 432.31 439.51 429.08 438.23 35.2M
2023-08-07 452.22 453.36 445.72 450.15 11.5M
2023-08-04 457.05 457.05 450.45 456.56 23.6M
2023-08-03 452.13 455.57 445.13 455.57 17.1M
2023-08-02 458.83 461.09 450.65 455.38 13.6M
2023-08-01 467.06 467.70 461.09 464.20 12.0M
2023-07-31 460.40 468.93 460.16 466.76 19.2M
2023-07-28 462.33 463.81 454.79 459.81 33.9M
2023-07-27 462.72 468.44 454.93 462.43 27.0M
2023-07-26 461.83 468.44 454.39 462.72 19.5M
2023-07-25 480.02 484.60 475.14 475.14 26.5M
2023-07-24 461.29 474.55 460.52 471.79 26.6M
2023-07-21 467.50 467.50 459.37 465.78 16.5M
2023-07-20 452.52 465.73 450.35 465.73 46.0M
2023-07-19 448.53 449.02 442.91 446.95 17.4M
2023-07-18 450.55 450.55 442.37 447.49 16.6M
2023-07-17 453.75 455.48 445.42 447.15 19.1M
2023-07-14 460.16 461.54 457.14 460.11 18.1M
2023-07-13 454.39 465.53 450.25 462.92 28.7M
2023-07-12 433.40 451.78 432.90 451.78 58.2M
2023-07-11 429.85 432.51 426.50 430.79 45.6M
2023-07-10 426.45 431.97 425.31 426.89 16.4M
2023-07-07 425.61 435.37 423.93 430.10 19.9M
2023-07-06 443.55 446.16 425.36 426.55 27.3M
2023-07-05 451.44 454.39 447.84 451.39 22.0M
2023-07-04 451.19 456.22 448.58 453.31 25.6M
2023-07-03 442.66 456.81 442.66 452.37 20.1M
2023-06-30 434.73 442.32 433.32 438.13 20.7M
2023-06-29 426.69 432.21 425.91 432.12 21.2M
2023-06-28 433.30 434.37 424.62 427.78 21.1M
2023-06-27 438.62 442.66 429.03 433.99 27.6M
2023-06-26 429.95 433.00 424.33 431.13 32.6M
2023-06-23 437.83 438.63 425.27 426.45 20.4M
2023-06-22 442.07 444.93 433.48 439.61 27.0M
2023-06-21 442.76 445.52 439.06 445.52 19.3M
2023-06-20 448.97 451.88 440.55 444.34 28.0M
2023-06-19 460.31 461.83 451.78 452.42 16.9M
2023-06-16 472.63 473.71 460.31 460.31 168.5M
2023-06-15 463.12 468.73 458.83 468.19 41.7M
2023-06-14 453.46 471.10 451.53 463.61 41.9M
2023-06-13 434.28 454.19 433.69 453.41 63.7M
2023-06-12 430.79 433.84 425.31 430.69 42.3M
2023-06-09 433.15 434.33 424.18 428.76 21.4M
2023-06-08 433.79 434.96 429.01 430.19 15.7M
2023-06-07 423.64 435.52 422.70 430.79 20.6M
2023-06-06 424.92 428.86 417.77 425.07 18.0M
2023-06-05 428.96 431.23 420.44 423.94 18.7M
2023-06-02 417.53 430.44 415.57 427.68 27.9M
2023-06-01 408.66 413.24 405.80 410.92 25.0M
2023-05-31 409.05 413.83 405.11 405.55 84.0M
2023-05-30 417.73 433.69 410.33 410.83 18.9M
2023-05-26 420.73 425.22 414.82 416.54 36.1M
2023-05-25 413.29 419.20 409.54 410.43 31.4M
2023-05-24 415.46 417.43 409.15 413.19 36.7M
2023-05-23 426.15 427.69 419.60 421.67 18.2M
2023-05-22 429.95 431.48 422.70 428.37 16.0M
2023-05-19 430.98 438.52 428.57 428.67 22.0M
2023-05-18 431.48 433.84 423.49 429.06 17.7M
2023-05-17 426.00 432.13 423.94 430.14 24.9M
2023-05-16 428.27 432.17 423.64 425.91 20.7M
2023-05-15 429.80 435.27 428.03 430.93 16.8M
2023-05-12 421.22 427.58 421.22 426.10 65.1M
2023-05-11 436.70 440.15 419.94 421.47 34.9M
2023-05-10 441.58 451.68 437.78 438.77 28.6M
2023-05-09 443.55 443.70 436.06 439.80 23.2M
2023-05-05 432.76 439.26 429.90 437.73 19.3M
2023-05-04 441.58 442.70 425.07 427.78 23.2M
2023-05-03 457.00 458.38 453.85 455.67 45.1M
2023-05-02 464.20 466.61 453.90 453.90 26.5M
2023-04-28 467.21 469.20 453.70 462.28 51.5M
2023-04-27 470.51 477.90 466.02 466.42 23.4M
2023-04-26 465.97 484.16 461.98 474.50 31.0M
2023-04-25 476.42 476.91 458.38 462.28 56.0M
2023-04-24 477.11 481.40 473.59 479.38 81.5M
2023-04-21 490.86 491.87 482.43 483.86 27.0M
2023-04-20 489.04 495.45 486.57 494.71 41.2M
2023-04-19 485.44 490.81 483.17 487.26 18.9M
2023-04-18 484.90 494.61 483.52 490.86 20.6M
2023-04-17 487.81 491.80 481.25 481.99 19.9M
2023-04-14 484.21 493.03 483.27 484.65 63.1M
2023-04-13 477.51 485.15 472.75 480.66 51.1M
2023-04-12 464.99 479.53 462.67 476.67 35.1M
2023-04-11 462.77 477.36 454.29 465.48 36.8M
2023-04-06 451.88 458.63 447.94 450.79 19.1M
2023-04-05 455.53 457.22 446.90 450.20 19.7M
2023-04-04 458.73 461.14 450.45 453.46 35.5M
2023-04-03 464.15 464.45 438.23 446.01 50.6M
2023-03-31 462.33 463.56 453.60 457.94 25.3M
2023-03-30 460.60 469.08 458.29 459.91 23.7M
2023-03-29 453.50 459.12 451.83 458.88 17.5M
2023-03-28 451.44 453.60 447.69 452.32 45.7M
2023-03-27 443.55 445.42 429.80 443.16 34.9M
2023-03-24 444.49 444.68 427.26 436.35 23.5M
2023-03-23 447.89 449.96 438.97 445.13 24.1M
2023-03-22 441.43 445.42 436.70 443.70 23.9M
2023-03-21 449.46 451.83 440.94 442.12 34.0M
2023-03-20 423.44 447.10 420.49 442.91 67.2M
2023-03-17 426.89 438.13 421.47 426.45 93.8M
2023-03-16 419.89 422.26 409.30 417.13 69.0M
2023-03-15 452.08 452.08 405.06 406.09 127.5M
2023-03-14 450.50 454.84 441.38 454.84 33.3M
2023-03-13 469.28 471.39 444.44 452.13 49.9M
2023-03-10 452.62 468.54 448.97 466.22 56.0M
2023-03-09 478.64 479.48 464.50 466.61 32.6M
2023-03-08 472.53 482.53 467.75 479.87 31.9M
2023-03-07 494.80 497.86 471.89 472.63 48.4M
2023-03-06 512.05 512.55 492.78 495.30 34.2M
2023-03-03 506.83 521.71 506.44 515.50 33.7M
2023-03-02 503.48 507.42 497.86 503.68 21.7M
2023-03-01 497.96 509.21 497.96 505.55 46.2M
2023-02-28 487.07 488.25 482.53 488.25 69.5M
2023-02-27 483.57 489.28 481.37 487.31 21.3M
2023-02-24 489.88 491.85 480.66 481.35 42.5M
2023-02-23 488.59 491.46 482.70 487.21 37.5M
2023-02-22 492.83 492.83 479.58 487.02 37.3M
2023-02-21 509.79 512.84 495.79 496.09 50.6M
2023-02-20 501.70 515.40 501.70 512.25 35.4M
2023-02-17 497.76 508.11 495.99 502.39 115.4M
2023-02-16 502.69 508.11 494.31 500.13 52.3M
2023-02-15 500.72 512.35 492.90 500.52 55.0M
2023-02-14 510.28 511.95 503.58 508.51 26.6M
2023-02-13 509.39 511.95 499.24 508.41 29.9M
2023-02-10 508.31 521.61 503.28 504.96 88.8M
2023-02-09 539.45 541.92 517.08 519.05 49.8M
2023-02-08 549.41 554.73 536.75 539.06 43.6M
2023-02-07 538.47 546.06 537.19 542.90 34.3M
2023-02-06 543.30 545.27 531.25 538.08 52.5M
2023-02-03 536.30 552.37 534.03 546.55 29.7M
2023-02-02 533.05 543.40 530.98 537.78 29.5M
2023-02-01 533.94 540.64 529.01 534.72 33.3M
2023-01-31 539.45 539.79 527.23 533.44 43.5M
2023-01-30 532.75 544.68 531.57 541.33 77.4M
2023-01-27 542.02 545.76 535.61 540.34 38.7M
2023-01-26 555.32 555.51 535.91 541.62 46.4M
2023-01-25 555.92 563.01 545.64 550.49 54.4M
2023-01-24 571.49 574.25 550.77 557.49 70.3M
2023-01-23 566.46 574.89 565.38 569.81 25.7M
2023-01-20 544.97 567.64 544.97 567.64 38.2M
2023-01-19 555.42 560.65 545.57 556.01 46.4M
2023-01-18 544.97 576.12 544.97 568.33 74.9M
2023-01-17 540.14 546.55 534.21 544.97 43.1M
2023-01-16 547.04 554.93 544.58 544.58 24.1M
2023-01-13 536.40 551.09 535.51 550.40 34.9M
2023-01-12 529.01 536.99 522.38 535.91 30.7M
2023-01-11 534.63 543.25 527.23 527.73 51.2M
2023-01-10 530.29 540.47 526.15 526.44 28.0M
2023-01-09 525.06 537.98 524.08 534.82 67.7M
2023-01-06 512.55 521.32 509.70 518.36 40.7M
2023-01-05 499.34 514.52 494.52 506.63 61.4M
2023-01-04 542.12 543.50 498.35 499.34 61.9M
2023-01-03 549.90 559.86 536.60 536.60 54.2M