根科船务贸易

GNK
🏛️ 美国 →
17.94
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 15.21 15.40 15.10 15.36 0.5M
2022-12-29 15.15 15.50 15.15 15.32 0.5M
2022-12-28 15.31 15.53 15.05 15.12 0.6M
2022-12-27 15.68 15.75 15.19 15.45 1.0M
2022-12-23 15.44 15.67 15.23 15.55 0.5M
2022-12-22 15.55 15.65 15.07 15.37 0.6M
2022-12-21 15.18 15.72 15.10 15.67 1.4M
2022-12-20 14.22 15.01 14.13 14.99 1.2M
2022-12-19 14.71 14.77 13.90 14.05 0.9M
2022-12-16 14.69 14.80 14.41 14.64 1.3M
2022-12-15 14.65 14.96 14.64 14.84 0.7M
2022-12-14 14.81 14.87 14.43 14.63 0.7M
2022-12-13 15.06 15.23 14.73 14.76 0.8M
2022-12-12 14.70 14.91 14.62 14.67 0.6M
2022-12-09 14.63 14.95 14.53 14.70 0.5M
2022-12-08 14.48 14.82 14.43 14.61 0.6M
2022-12-07 14.50 14.52 13.94 14.21 0.9M
2022-12-06 14.63 14.83 14.34 14.48 0.7M
2022-12-05 14.90 15.37 14.56 14.62 0.8M
2022-12-02 14.45 14.73 14.31 14.69 0.6M
2022-12-01 14.89 15.02 14.36 14.44 0.8M
2022-11-30 14.70 14.83 14.28 14.83 0.8M
2022-11-29 14.80 15.18 14.52 14.63 1.0M
2022-11-28 14.78 14.85 14.31 14.48 0.7M
2022-11-25 14.65 15.20 14.65 14.85 0.6M
2022-11-23 14.39 14.56 14.19 14.56 0.8M
2022-11-22 14.48 14.57 14.26 14.31 0.7M
2022-11-21 14.12 14.40 13.95 14.39 1.0M
2022-11-18 14.83 15.11 14.17 14.28 1.6M
2022-11-17 15.40 15.96 15.28 15.79 1.3M
2022-11-16 16.10 16.24 15.58 15.66 1.3M
2022-11-15 16.40 16.46 16.06 16.21 1.2M
2022-11-14 16.25 16.43 15.83 16.17 1.8M
2022-11-11 15.74 16.15 15.44 16.12 2.2M
2022-11-10 14.64 15.61 14.55 15.21 2.5M
2022-11-09 14.66 14.80 14.17 14.20 0.9M
2022-11-08 14.77 14.97 14.56 14.75 1.1M
2022-11-07 14.90 15.03 14.56 14.65 0.9M
2022-11-04 14.05 14.86 14.05 14.81 1.1M
2022-11-03 13.68 13.89 13.57 13.70 0.6M
2022-11-02 14.01 14.28 13.77 13.77 0.9M
2022-11-01 13.64 14.13 13.47 14.10 1.0M
2022-10-31 13.22 13.61 13.14 13.40 0.7M
2022-10-28 13.36 13.43 13.14 13.43 0.6M
2022-10-27 13.83 13.90 13.28 13.36 0.9M
2022-10-26 14.14 14.38 13.82 13.83 1.3M
2022-10-25 13.80 14.16 13.61 14.15 1.0M
2022-10-24 13.83 13.96 13.59 13.89 0.8M
2022-10-21 13.57 14.01 13.38 13.85 0.8M
2022-10-20 13.69 13.77 13.39 13.49 0.7M
2022-10-19 14.39 14.48 13.76 13.87 0.6M
2022-10-18 14.03 14.42 13.92 14.40 1.1M
2022-10-17 14.16 14.35 13.72 13.83 1.0M
2022-10-14 14.04 14.21 13.92 14.03 0.9M
2022-10-13 13.69 14.07 13.50 13.99 1.0M
2022-10-12 13.51 13.80 13.28 13.75 0.7M
2022-10-11 13.10 13.79 12.81 13.53 1.0M
2022-10-10 14.00 14.06 13.21 13.27 1.2M
2022-10-07 13.76 14.12 13.76 13.91 0.9M
2022-10-06 13.68 13.99 13.40 13.91 1.3M
2022-10-05 13.45 13.74 13.26 13.68 1.2M
2022-10-04 13.40 13.52 13.19 13.50 1.7M
2022-10-03 12.80 13.29 12.74 13.18 1.8M
2022-09-30 12.33 12.89 12.29 12.53 2.4M
2022-09-29 12.30 12.42 11.92 12.12 1.0M
2022-09-28 12.25 12.59 12.20 12.43 1.4M
2022-09-27 12.30 12.57 12.15 12.29 2.0M
2022-09-26 12.31 12.63 11.98 12.06 1.6M
2022-09-23 12.91 12.97 12.39 12.61 1.4M
2022-09-22 13.40 13.69 13.21 13.25 0.8M
2022-09-21 14.05 14.09 13.51 13.52 0.8M
2022-09-20 13.60 14.16 13.49 14.05 1.1M
2022-09-19 13.02 13.30 12.92 13.12 0.9M
2022-09-16 13.80 13.80 13.21 13.28 2.3M
2022-09-15 14.06 14.30 13.81 14.10 0.8M
2022-09-14 14.18 14.45 13.94 14.09 0.9M
2022-09-13 14.11 14.53 14.11 14.14 1.3M
2022-09-12 14.20 14.38 14.01 14.29 1.4M
2022-09-09 13.90 14.06 13.84 14.00 0.7M
2022-09-08 13.47 13.77 13.39 13.58 1.1M
2022-09-07 13.53 13.60 12.97 13.27 1.3M
2022-09-06 14.08 14.26 13.62 13.72 1.2M
2022-09-02 14.22 14.36 13.93 14.01 1.0M
2022-09-01 13.69 14.26 13.65 14.01 1.2M
2022-08-31 13.65 13.95 13.56 13.71 1.3M
2022-08-30 14.55 14.56 13.65 13.70 1.4M
2022-08-29 15.05 15.18 14.75 14.77 1.0M
2022-08-26 15.26 15.30 14.78 14.97 1.2M
2022-08-25 15.49 15.57 15.09 15.32 1.0M
2022-08-24 15.65 15.78 15.29 15.45 1.0M
2022-08-23 15.76 15.99 15.67 15.82 0.8M
2022-08-22 15.37 15.76 15.25 15.65 0.8M
2022-08-19 15.69 15.78 15.29 15.59 0.8M
2022-08-18 15.81 16.09 15.57 15.90 1.1M
2022-08-17 15.70 15.76 15.46 15.70 1.1M
2022-08-16 16.15 16.30 15.76 15.88 1.5M
2022-08-15 16.80 16.80 15.69 16.17 1.8M
2022-08-12 17.51 17.77 17.11 17.64 1.3M
2022-08-11 17.61 18.09 17.47 17.48 1.4M
2022-08-10 17.53 17.88 17.30 17.57 2.9M
2022-08-09 17.59 17.95 17.21 17.49 1.5M
2022-08-08 17.55 18.07 17.14 17.39 2.0M
2022-08-05 17.60 18.13 17.24 17.45 1.3M
2022-08-04 18.91 19.01 17.02 17.51 1.9M
2022-08-03 19.38 19.38 18.43 18.91 1.1M
2022-08-02 19.60 19.77 18.87 19.18 0.8M
2022-08-01 19.37 19.97 19.22 19.84 0.9M
2022-07-29 19.44 19.44 18.85 19.28 0.7M
2022-07-28 19.70 19.79 19.11 19.26 0.6M
2022-07-27 18.91 19.53 18.70 19.44 0.6M
2022-07-26 18.60 18.91 18.50 18.70 0.6M
2022-07-25 18.68 18.96 18.45 18.60 0.8M
2022-07-22 19.12 19.25 18.25 18.49 0.5M
2022-07-21 19.00 19.22 18.36 19.11 0.6M
2022-07-20 18.70 18.85 18.10 18.81 0.7M
2022-07-19 17.86 18.77 17.80 18.70 0.8M
2022-07-18 17.36 17.95 17.30 17.74 0.8M
2022-07-15 16.51 17.03 16.40 17.02 0.7M
2022-07-14 16.03 16.39 15.72 16.37 0.8M
2022-07-13 16.05 16.47 15.95 16.32 0.6M
2022-07-12 16.50 16.52 16.05 16.19 0.7M
2022-07-11 16.77 17.04 16.56 16.63 0.6M
2022-07-08 17.14 17.15 16.75 16.91 0.7M
2022-07-07 17.02 17.55 16.86 16.96 0.9M
2022-07-06 17.36 17.63 16.20 16.51 1.4M
2022-07-05 17.65 17.90 17.26 17.65 0.9M
2022-07-01 19.19 19.20 17.64 18.10 1.2M
2022-06-30 19.10 19.59 18.92 19.32 0.7M
2022-06-29 19.80 19.87 19.08 19.44 0.6M
2022-06-28 19.81 19.95 19.34 19.66 0.8M
2022-06-27 19.00 20.06 18.86 19.91 1.3M
2022-06-24 18.63 18.94 18.19 18.37 1.8M
2022-06-23 19.25 19.36 18.36 18.58 1.1M
2022-06-22 19.95 20.13 18.89 19.05 1.4M
2022-06-21 20.69 21.14 20.39 20.46 0.9M
2022-06-17 20.76 21.01 20.18 20.44 1.1M
2022-06-16 20.43 20.72 19.78 20.33 1.3M
2022-06-15 21.03 21.24 20.54 21.06 0.9M
2022-06-14 21.10 21.98 20.95 21.13 1.0M
2022-06-13 21.52 21.94 20.76 20.90 1.5M
2022-06-10 22.18 22.92 21.97 22.33 1.0M
2022-06-09 23.55 23.62 22.56 22.60 1.7M
2022-06-08 26.35 26.41 23.80 23.85 2.2M
2022-06-07 26.45 26.98 26.10 26.93 1.0M
2022-06-06 26.97 27.15 26.25 26.69 1.5M
2022-06-03 25.31 26.42 25.25 26.30 0.8M
2022-06-02 25.59 26.48 25.15 25.49 1.1M
2022-06-01 25.56 26.00 24.82 25.66 1.2M
2022-05-31 25.42 26.50 24.71 25.25 1.8M
2022-05-27 25.00 25.37 24.42 25.18 1.2M
2022-05-26 24.67 25.41 24.34 25.22 1.1M
2022-05-25 24.70 25.06 23.57 24.89 1.5M
2022-05-24 25.00 25.74 24.40 24.53 2.1M
2022-05-23 23.89 25.64 23.52 25.46 3.2M
2022-05-20 22.56 23.34 22.28 22.66 1.3M
2022-05-19 21.19 22.58 21.17 22.20 0.8M
2022-05-18 21.87 22.74 21.16 21.44 0.9M
2022-05-17 22.41 22.66 21.68 21.82 1.0M
2022-05-16 21.28 22.23 21.20 21.95 1.0M
2022-05-13 20.95 21.56 20.81 20.83 1.2M
2022-05-12 21.80 21.80 20.49 21.39 1.2M
2022-05-11 21.55 22.72 21.55 22.04 1.2M
2022-05-10 21.25 22.10 21.01 21.55 0.9M
2022-05-09 22.35 22.44 20.38 20.62 1.3M
2022-05-06 23.52 23.52 22.36 22.57 1.4M
2022-05-05 23.67 24.08 22.60 23.24 1.0M
2022-05-04 23.02 23.62 22.75 23.37 1.1M
2022-05-03 22.00 23.00 21.97 22.81 0.8M
2022-05-02 21.93 22.36 21.38 21.92 0.8M
2022-04-29 22.87 22.96 21.97 22.03 0.8M
2022-04-28 23.09 23.20 22.27 22.70 0.9M
2022-04-27 21.80 23.18 21.75 23.02 1.2M
2022-04-26 21.00 21.61 20.57 21.18 1.3M
2022-04-25 22.61 22.65 19.67 20.87 2.3M
2022-04-22 24.12 24.68 23.37 23.60 1.1M
2022-04-21 25.70 25.86 23.92 24.02 1.2M
2022-04-20 25.71 26.00 24.59 25.36 1.4M
2022-04-19 25.53 25.74 24.76 25.64 1.3M
2022-04-18 24.71 25.89 23.85 25.56 1.7M
2022-04-14 22.94 25.00 22.94 24.64 2.3M
2022-04-13 22.09 22.87 22.07 22.70 1.1M
2022-04-12 21.40 22.00 21.25 21.71 1.2M
2022-04-11 22.47 22.47 20.75 21.17 1.5M
2022-04-08 21.86 22.45 21.82 22.10 0.9M
2022-04-07 21.20 22.08 21.15 21.78 0.9M
2022-04-06 21.95 22.65 21.33 21.38 1.8M
2022-04-05 22.25 23.18 21.96 22.15 1.5M
2022-04-04 23.72 24.29 21.75 22.20 1.6M
2022-04-01 23.64 24.45 23.51 23.72 1.1M
2022-03-31 23.06 23.70 23.06 23.62 1.1M
2022-03-30 23.50 23.99 23.11 23.12 0.9M
2022-03-29 23.60 23.60 21.53 23.25 1.5M
2022-03-28 23.84 24.45 23.41 23.55 1.3M
2022-03-25 23.19 23.87 22.90 23.86 1.1M
2022-03-24 23.25 23.43 22.67 23.18 1.4M
2022-03-23 21.55 23.50 21.54 23.34 2.3M
2022-03-22 21.43 21.75 21.13 21.33 0.7M
2022-03-21 20.98 21.80 20.74 21.45 1.3M
2022-03-18 20.13 20.75 19.87 20.74 2.1M
2022-03-17 19.68 20.21 19.61 20.13 0.7M
2022-03-16 19.49 19.67 19.05 19.53 0.8M
2022-03-15 19.63 19.63 18.46 19.10 1.0M
2022-03-14 20.70 20.79 19.30 19.51 1.0M
2022-03-11 21.30 21.75 20.95 20.99 0.9M
2022-03-10 20.59 21.66 20.59 21.36 0.8M
2022-03-09 21.14 21.14 20.04 20.60 1.2M
2022-03-08 20.93 21.75 20.48 21.38 1.5M
2022-03-07 20.60 21.89 20.60 20.75 1.2M
2022-03-04 20.26 20.70 19.60 20.60 0.9M
2022-03-03 21.08 21.87 20.48 20.64 1.0M
2022-03-02 20.06 21.04 19.83 20.91 0.9M
2022-03-01 19.80 20.50 19.15 19.90 1.4M
2022-02-28 19.95 20.14 19.00 19.28 1.5M
2022-02-25 19.22 20.02 19.01 19.90 1.4M
2022-02-24 17.82 19.00 16.86 18.79 1.8M
2022-02-23 20.16 20.46 19.47 19.56 1.4M
2022-02-22 18.47 20.22 18.43 19.93 1.6M
2022-02-18 18.84 19.25 18.53 18.77 0.9M
2022-02-17 18.24 19.57 18.07 19.09 1.3M
2022-02-16 18.15 18.50 17.87 18.25 0.8M
2022-02-15 17.74 18.34 17.66 18.13 0.5M
2022-02-14 17.73 18.10 17.53 17.75 0.4M
2022-02-11 18.15 18.57 17.69 17.89 0.9M
2022-02-10 17.76 18.48 17.68 18.14 1.0M
2022-02-09 17.25 17.75 17.13 17.71 0.6M
2022-02-08 17.30 17.52 16.88 16.96 0.7M
2022-02-07 16.29 17.25 16.29 17.01 0.9M
2022-02-04 15.87 16.37 15.69 16.32 0.6M
2022-02-03 15.91 16.16 15.57 15.69 0.4M
2022-02-02 16.40 16.90 16.03 16.17 0.6M
2022-02-01 15.63 16.56 15.59 16.41 0.8M
2022-01-31 15.85 15.85 15.29 15.56 0.6M
2022-01-28 15.54 15.92 15.31 15.83 0.6M
2022-01-27 14.75 15.43 14.64 15.19 0.8M
2022-01-26 14.87 15.11 14.27 14.49 0.4M
2022-01-25 14.20 14.80 13.99 14.66 0.5M
2022-01-24 14.00 14.34 13.21 14.32 1.1M
2022-01-21 15.08 15.25 14.26 14.33 0.8M
2022-01-20 15.76 15.96 15.34 15.34 0.5M
2022-01-19 16.00 16.00 15.56 15.70 0.4M
2022-01-18 16.43 16.70 15.77 15.81 0.5M
2022-01-14 15.37 16.60 15.30 16.45 0.9M
2022-01-13 15.85 15.95 15.47 15.54 0.6M
2022-01-12 16.30 16.35 15.75 16.06 0.5M
2022-01-11 15.80 16.32 15.76 16.22 0.5M
2022-01-10 15.90 15.92 15.45 15.79 0.5M
2022-01-07 15.84 16.30 15.84 15.99 0.3M
2022-01-06 16.00 16.46 15.76 15.82 0.3M
2022-01-05 16.69 16.87 16.01 16.02 0.7M
2022-01-04 16.41 16.63 16.19 16.52 0.6M
2022-01-03 16.38 16.88 16.31 16.45 0.6M