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
2024-12-31 352.25 355.15 351.65 353.40 7.1M
2024-12-30 353.35 353.35 350.25 352.30 17.1M
2024-12-27 353.50 357.30 352.20 354.60 11.3M
2024-12-24 356.70 357.70 354.90 355.35 5.9M
2024-12-23 352.80 354.10 349.60 354.10 35.2M
2024-12-20 352.05 354.25 348.35 352.90 50.4M
2024-12-19 355.85 358.55 353.70 354.10 25.4M
2024-12-18 363.00 364.00 360.30 362.30 28.5M
2024-12-17 365.00 365.35 360.40 362.70 109.6M
2024-12-16 373.00 374.60 366.30 367.75 23.4M
2024-12-13 376.35 378.20 370.30 371.05 22.8M
2024-12-12 389.00 390.40 376.90 377.90 22.5M
2024-12-11 383.00 386.70 380.20 383.25 60.9M
2024-12-10 387.00 389.25 383.20 385.90 31.0M
2024-12-09 384.00 397.40 383.65 394.85 90.6M
2024-12-06 376.30 381.10 375.70 378.00 33.9M
2024-12-05 375.90 381.80 375.90 377.30 16.5M
2024-12-04 380.35 382.55 377.15 378.20 46.4M
2024-12-03 383.80 387.10 381.70 382.00 55.3M
2024-12-02 376.35 381.55 374.75 377.05 16.1M
2024-11-29 376.00 379.95 373.65 379.95 22.1M
2024-11-28 376.60 378.35 373.70 373.75 15.1M
2024-11-27 379.25 383.50 374.70 375.90 26.0M
2024-11-26 383.35 386.65 378.35 378.75 28.8M
2024-11-25 384.35 390.30 382.95 389.80 28.2M
2024-11-22 383.00 383.45 376.35 380.80 15.1M
2024-11-21 380.30 383.20 378.10 381.40 29.1M
2024-11-20 380.90 383.65 379.50 380.70 33.7M
2024-11-19 387.05 388.95 378.15 379.45 30.3M
2024-11-18 382.50 385.25 378.90 383.45 94.5M
2024-11-15 372.20 383.80 372.20 379.35 27.9M
2024-11-14 371.80 376.40 368.85 374.70 22.6M
2024-11-13 378.70 381.55 373.60 376.50 45.4M
2024-11-12 383.60 385.15 375.00 376.45 31.4M
2024-11-11 394.30 396.35 386.30 388.50 37.0M
2024-11-08 413.30 414.65 391.90 394.80 40.9M
2024-11-07 409.20 418.80 405.95 415.40 33.6M
2024-11-06 406.35 415.10 393.75 401.25 34.5M
2024-11-05 406.90 409.15 405.05 407.40 12.1M
2024-11-04 409.40 411.85 406.90 406.90 25.7M
2024-11-01 406.65 409.35 405.30 407.65 15.4M
2024-10-31 407.00 409.90 402.95 406.30 20.0M
2024-10-30 415.50 416.20 407.10 409.60 34.9M
2024-10-29 406.15 414.00 401.10 404.60 28.1M
2024-10-28 405.75 409.25 399.15 405.05 35.1M
2024-10-25 398.60 404.30 397.00 404.20 16.2M
2024-10-24 401.90 407.25 398.10 398.10 15.5M
2024-10-23 404.30 407.00 399.85 400.30 16.8M
2024-10-22 408.70 410.25 403.75 407.90 12.4M
2024-10-21 410.80 416.25 406.90 406.90 15.5M
2024-10-18 409.05 416.05 408.70 408.70 30.4M
2024-10-17 401.30 406.30 399.00 403.20 26.1M
2024-10-16 405.00 410.90 404.40 406.65 38.0M
2024-10-15 416.45 416.70 403.15 403.55 30.5M
2024-10-14 424.00 424.25 413.50 420.55 44.1M
2024-10-11 421.85 426.60 419.70 424.25 20.8M
2024-10-10 422.50 424.00 415.00 422.00 20.3M
2024-10-09 421.70 423.10 414.55 420.90 17.6M
2024-10-08 421.20 424.25 415.10 417.50 95.9M
2024-10-07 433.45 438.80 432.60 437.50 20.3M
2024-10-04 429.45 436.05 428.15 433.10 20.1M
2024-10-03 432.30 432.95 427.05 429.30 18.2M
2024-10-02 434.20 437.60 430.55 433.40 20.0M
2024-10-01 427.80 433.30 423.85 429.10 23.3M
2024-09-30 429.85 435.40 426.75 427.70 43.6M
2024-09-27 426.60 428.10 420.80 427.05 38.7M
2024-09-26 416.00 426.70 415.75 423.05 50.9M
2024-09-25 400.45 405.30 400.05 403.35 29.3M
2024-09-24 403.40 405.00 398.30 399.85 49.7M
2024-09-23 378.70 385.50 376.55 384.85 48.6M
2024-09-20 387.00 387.50 378.70 378.70 52.4M
2024-09-19 391.35 399.35 387.15 388.50 44.9M
2024-09-18 378.55 380.70 376.20 379.85 31.1M
2024-09-17 380.00 383.30 378.15 379.30 23.0M
2024-09-16 375.90 380.35 373.00 377.70 0.0M
2024-09-13 374.45 379.30 373.85 377.35 16.8M
2024-09-12 371.60 375.40 369.35 372.65 71.4M
2024-09-11 370.00 371.85 360.70 362.80 46.2M
2024-09-10 369.80 371.95 362.60 363.45 91.6M
2024-09-09 371.20 373.15 369.20 370.05 14.2M
2024-09-06 378.00 378.40 366.15 367.10 26.6M
2024-09-05 378.30 382.95 376.85 379.35 70.0M
2024-09-04 380.00 383.40 378.00 380.80 23.7M
2024-09-03 397.00 399.10 380.60 384.75 141.8M
2024-09-02 399.70 401.70 394.35 399.70 46.9M
2024-08-30 402.00 406.95 399.95 400.80 19.3M
2024-08-29 401.00 404.15 398.40 400.10 19.8M
2024-08-28 409.25 410.05 402.10 404.55 14.6M
2024-08-27 414.00 414.25 409.20 410.50 13.4M
2024-08-23 406.40 411.95 406.40 411.10 21.3M
2024-08-22 410.75 412.50 404.30 405.30 75.8M
2024-08-21 414.25 418.65 410.70 413.30 39.9M
2024-08-20 415.30 416.50 410.20 410.20 25.6M
2024-08-19 404.00 416.95 403.85 415.20 25.2M
2024-08-16 410.00 412.30 401.60 403.85 37.3M
2024-08-15 405.40 412.25 403.75 408.50 159.0M
2024-08-14 405.00 407.35 401.55 403.20 15.7M
2024-08-13 410.00 411.60 403.05 405.40 16.8M
2024-08-12 406.35 411.75 405.30 410.25 24.5M
2024-08-09 409.95 415.15 405.10 405.10 20.0M
2024-08-08 396.70 403.45 391.35 403.20 15.8M
2024-08-07 385.00 407.30 384.30 404.20 30.2M
2024-08-06 397.70 398.20 386.25 393.15 60.3M
2024-08-05 391.00 392.55 380.35 391.70 127.3M
2024-08-02 411.05 414.25 401.35 405.05 30.8M
2024-08-01 433.00 433.60 415.05 415.20 27.0M
2024-07-31 423.75 433.25 423.75 429.80 30.5M
2024-07-30 422.45 426.25 413.90 416.60 50.0M
2024-07-29 435.65 437.25 426.45 427.45 61.4M
2024-07-26 434.65 437.80 432.60 433.60 10.7M
2024-07-25 424.85 432.70 422.75 432.30 17.0M
2024-07-24 430.65 438.70 429.70 433.35 11.7M
2024-07-23 440.00 440.00 432.10 433.40 45.6M
2024-07-22 443.35 446.32 442.05 443.35 17.1M
2024-07-19 461.30 461.30 440.00 441.95 31.0M
2024-07-18 461.50 465.00 447.50 450.90 29.1M
2024-07-17 456.00 462.90 451.45 458.50 14.0M
2024-07-16 464.30 474.15 452.95 458.55 20.2M
2024-07-15 477.70 481.25 466.10 471.30 22.9M
2024-07-12 481.15 481.95 473.50 478.35 19.2M
2024-07-11 480.60 483.10 474.70 478.80 16.3M
2024-07-10 475.15 481.79 471.60 479.00 13.1M
2024-07-09 485.95 485.95 474.25 476.05 104.1M
2024-07-08 479.05 483.20 476.15 479.35 26.0M
2024-07-05 477.90 489.30 477.90 483.05 38.9M
2024-07-04 482.05 483.30 474.10 480.80 17.1M
2024-07-03 474.45 480.85 472.20 477.00 57.7M
2024-07-02 456.35 467.30 456.00 466.25 26.3M
2024-07-01 454.60 465.70 448.35 461.70 31.0M
2024-06-28 454.15 458.55 451.10 451.10 28.3M
2024-06-27 448.15 456.95 448.15 452.75 17.2M
2024-06-26 460.00 465.00 453.90 454.20 25.7M
2024-06-25 456.35 462.50 453.35 454.50 21.9M
2024-06-24 453.70 466.75 451.25 459.50 45.7M
2024-06-21 462.90 478.95 454.70 454.70 74.3M
2024-06-20 456.60 466.00 453.40 463.95 26.7M
2024-06-19 455.65 460.30 452.85 456.15 30.8M
2024-06-18 455.90 459.26 447.40 453.45 25.5M
2024-06-17 451.45 454.11 446.15 448.35 29.2M
2024-06-14 460.75 460.75 450.55 454.55 15.9M
2024-06-13 460.10 462.84 455.55 460.15 21.1M
2024-06-12 470.35 470.35 462.75 462.90 39.1M
2024-06-11 472.90 478.90 458.40 465.55 47.2M
2024-06-10 467.30 476.20 466.20 475.80 16.0M
2024-06-07 473.20 480.10 466.25 469.75 26.4M
2024-06-06 472.10 477.85 467.20 477.20 22.8M
2024-06-05 468.50 471.35 464.90 470.05 26.7M
2024-06-04 479.95 479.95 467.20 468.40 31.6M
2024-06-03 485.35 486.80 476.65 481.50 17.1M
2024-05-31 484.10 485.40 479.60 480.75 83.9M
2024-05-30 472.15 486.15 470.90 481.90 43.8M
2024-05-29 487.60 491.95 479.75 483.25 20.5M
2024-05-28 481.00 492.15 481.00 489.00 54.7M
2024-05-24 476.65 486.40 476.65 483.95 10.3M
2024-05-23 485.90 488.61 476.60 483.45 20.3M
2024-05-22 492.40 502.90 479.15 483.00 56.8M
2024-05-21 496.25 504.60 496.25 499.90 23.1M
2024-05-20 500.00 506.72 498.40 501.50 25.4M
2024-05-17 495.00 498.45 487.55 497.00 43.5M
2024-05-16 484.95 495.00 484.95 493.00 27.7M
2024-05-15 494.55 498.90 485.55 487.90 25.4M
2024-05-14 476.40 492.50 475.15 492.50 81.8M
2024-05-13 478.90 478.90 472.70 475.40 33.7M
2024-05-10 460.75 479.65 460.75 476.00 35.6M
2024-05-09 462.10 466.75 457.90 463.55 39.0M
2024-05-08 466.50 467.01 457.45 460.70 69.0M
2024-05-07 460.00 469.05 459.40 467.95 28.1M
2024-05-03 451.15 461.50 448.40 455.00 25.9M
2024-05-02 461.90 469.30 453.05 458.70 46.3M
2024-05-01 473.60 475.95 465.00 466.50 9.7M
2024-04-30 476.30 476.30 466.65 467.70 57.1M
2024-04-29 474.10 476.20 469.40 473.45 18.0M
2024-04-26 477.80 477.80 465.75 469.50 23.9M
2024-04-25 471.25 480.20 464.75 468.60 46.7M
2024-04-24 465.65 479.55 465.65 474.10 91.6M
2024-04-23 472.85 474.90 463.40 468.50 25.9M
2024-04-22 473.95 482.04 471.35 474.90 49.3M
2024-04-19 473.80 478.63 467.90 474.30 84.8M
2024-04-18 474.10 476.90 470.00 475.00 65.0M
2024-04-17 462.50 480.64 462.50 472.85 38.0M
2024-04-16 470.55 484.55 463.90 466.60 40.1M
2024-04-15 487.10 489.16 476.60 481.65 30.1M
2024-04-12 467.90 488.20 467.90 485.70 51.6M
2024-04-11 472.25 472.25 459.60 462.15 27.4M
2024-04-10 470.15 479.55 462.65 468.00 77.5M
2024-04-09 467.00 476.20 465.85 473.00 79.5M
2024-04-08 458.15 469.10 457.95 466.80 35.1M
2024-04-05 455.15 466.35 455.15 458.10 22.8M
2024-04-04 460.20 466.95 455.55 463.55 29.2M
2024-04-03 447.30 458.35 444.25 458.30 68.8M
2024-04-02 442.30 449.85 432.65 448.40 41.4M
2024-03-28 426.15 437.20 426.15 435.30 30.2M
2024-03-27 423.50 428.75 420.25 428.75 18.3M
2024-03-26 417.85 428.05 417.85 423.95 18.2M
2024-03-25 426.65 431.45 423.60 423.60 42.4M
2024-03-22 424.20 434.45 423.10 428.85 34.8M
2024-03-21 428.10 433.10 413.70 428.00 70.7M
2024-03-20 419.40 420.07 413.95 416.20 31.1M
2024-03-19 421.25 425.15 413.39 418.60 64.0M
2024-03-18 427.80 428.30 420.35 422.60 27.3M
2024-03-15 423.75 428.08 414.70 425.20 95.9M
2024-03-14 420.00 422.20 413.39 417.25 43.4M
2024-03-13 405.85 422.20 397.55 419.20 92.2M
2024-03-12 402.80 408.87 399.43 399.95 50.2M
2024-03-11 394.35 398.50 391.15 398.40 23.0M
2024-03-08 399.35 406.45 396.70 400.75 42.2M
2024-03-07 390.70 400.55 389.75 399.10 62.6M
2024-03-06 385.30 392.50 382.55 389.15 50.3M
2024-03-05 377.00 388.91 374.25 385.35 42.6M
2024-03-04 381.15 381.45 376.85 380.20 19.8M
2024-03-01 377.55 383.05 376.15 382.45 29.6M
2024-02-29 371.20 379.95 371.20 375.15 36.5M
2024-02-28 370.70 374.30 368.33 373.45 34.0M
2024-02-27 371.80 373.55 366.80 372.05 50.2M
2024-02-26 369.80 378.10 366.98 368.95 36.0M
2024-02-23 379.20 380.80 371.25 375.80 61.7M
2024-02-22 390.00 393.15 378.40 379.90 51.5M
2024-02-21 377.85 390.95 365.31 386.05 78.2M
2024-02-20 391.20 397.80 385.86 390.40 39.9M
2024-02-19 399.32 401.95 391.85 395.40 19.4M
2024-02-16 396.45 405.45 388.70 399.55 47.2M
2024-02-15 389.80 395.50 386.95 391.05 22.2M
2024-02-14 389.75 395.10 385.47 391.45 66.2M
2024-02-13 398.40 401.20 390.49 392.70 30.2M
2024-02-12 385.95 396.40 385.05 394.25 37.8M
2024-02-09 395.05 396.80 383.00 385.05 79.3M
2024-02-08 403.00 404.75 396.25 396.80 22.7M
2024-02-07 410.79 413.30 400.50 402.40 33.1M
2024-02-06 413.10 415.85 407.71 410.50 22.0M
2024-02-05 415.45 420.15 406.65 409.40 34.8M
2024-02-02 426.50 428.00 416.90 417.60 38.5M
2024-02-01 414.30 429.75 414.30 426.10 47.1M
2024-01-31 426.65 426.65 416.10 420.45 26.4M
2024-01-30 424.35 427.65 419.80 421.05 23.2M
2024-01-29 425.25 425.55 418.10 424.95 36.1M
2024-01-26 415.85 426.65 413.15 422.70 25.7M
2024-01-25 417.10 419.25 414.65 416.15 25.7M
2024-01-24 418.85 419.20 402.70 417.10 39.0M
2024-01-23 403.20 408.65 395.50 405.15 87.6M
2024-01-22 412.15 415.50 397.45 397.90 46.1M
2024-01-19 420.90 423.40 411.30 412.30 39.7M
2024-01-18 423.50 423.65 414.15 419.85 25.7M
2024-01-17 421.40 427.63 414.90 419.50 34.8M
2024-01-16 443.40 447.70 437.30 439.15 50.7M
2024-01-15 450.85 450.85 442.60 445.00 19.9M
2024-01-12 449.55 452.00 442.50 448.15 22.4M
2024-01-11 454.25 455.40 444.25 445.20 23.3M
2024-01-10 454.55 454.55 445.30 447.95 22.4M
2024-01-09 456.55 459.85 448.60 451.80 52.9M
2024-01-08 459.80 462.05 452.10 457.10 21.2M
2024-01-05 456.55 467.85 455.60 463.00 14.2M
2024-01-04 455.70 463.30 455.25 459.25 29.4M
2024-01-03 471.55 471.55 452.20 458.50 26.2M
2024-01-02 475.00 478.06 466.15 468.70 18.8M