环球租船

GSL
🏛️ 美国 →
30.92
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
2023-12-29 19.94 19.99 19.70 19.82 0.3M
2023-12-28 20.00 20.14 19.95 19.96 0.3M
2023-12-27 20.00 20.21 19.97 20.06 0.3M
2023-12-26 20.00 20.19 19.61 20.01 0.4M
2023-12-22 19.98 20.29 19.93 20.06 0.5M
2023-12-21 19.40 19.90 19.35 19.87 0.4M
2023-12-20 19.48 19.97 19.16 19.18 0.7M
2023-12-19 19.00 19.58 19.00 19.53 0.5M
2023-12-18 19.37 19.72 19.01 19.02 0.7M
2023-12-15 18.77 19.25 18.74 19.13 0.8M
2023-12-14 18.51 18.86 18.51 18.66 0.4M
2023-12-13 18.08 18.39 17.69 18.36 0.5M
2023-12-12 18.26 18.37 18.01 18.08 0.4M
2023-12-11 18.26 18.33 18.15 18.21 0.3M
2023-12-08 18.29 18.46 18.27 18.33 0.3M
2023-12-07 18.24 18.41 18.16 18.34 0.6M
2023-12-06 18.38 18.57 18.08 18.17 0.4M
2023-12-05 18.78 18.78 18.29 18.30 0.5M
2023-12-04 18.96 19.12 18.71 18.84 0.5M
2023-12-01 18.37 18.97 18.32 18.96 0.5M
2023-11-30 18.15 18.43 17.94 18.43 0.5M
2023-11-29 17.98 18.13 17.86 18.07 0.7M
2023-11-28 18.00 18.09 17.77 17.88 0.7M
2023-11-27 18.03 18.20 17.93 18.00 0.5M
2023-11-24 17.85 18.13 17.85 18.03 0.3M
2023-11-22 17.56 17.81 17.47 17.76 0.3M
2023-11-21 18.01 18.09 17.91 17.92 0.4M
2023-11-20 17.96 18.11 17.87 18.00 0.5M
2023-11-17 17.80 17.99 17.80 17.85 0.5M
2023-11-16 18.00 18.09 17.54 17.67 0.7M
2023-11-15 17.86 18.11 17.80 17.93 0.7M
2023-11-14 17.45 17.86 17.40 17.85 0.9M
2023-11-13 17.15 17.29 17.00 17.27 0.5M
2023-11-10 17.31 17.31 16.99 17.17 0.8M
2023-11-09 17.02 17.45 17.02 17.33 0.9M
2023-11-08 17.12 17.15 16.80 16.93 1.1M
2023-11-07 17.60 17.61 17.19 17.20 0.9M
2023-11-06 17.99 18.03 17.56 17.64 0.8M
2023-11-03 17.80 18.08 17.70 18.00 0.7M
2023-11-02 17.74 18.09 17.72 17.94 0.8M
2023-11-01 17.56 17.63 17.40 17.63 0.5M
2023-10-31 17.80 17.85 17.54 17.58 0.3M
2023-10-30 17.83 17.90 17.35 17.74 0.5M
2023-10-27 18.00 18.10 17.64 17.75 0.6M
2023-10-26 17.96 18.02 17.67 17.98 0.6M
2023-10-25 17.90 17.97 17.62 17.95 0.5M
2023-10-24 17.81 18.05 17.74 18.02 0.6M
2023-10-23 17.50 17.80 17.35 17.70 0.7M
2023-10-20 17.51 17.78 17.37 17.62 0.4M
2023-10-19 17.75 17.84 17.52 17.52 0.4M
2023-10-18 17.94 18.05 17.80 17.83 0.5M
2023-10-17 17.80 18.17 17.80 18.05 0.5M
2023-10-16 18.12 18.28 17.83 17.83 0.9M
2023-10-13 17.96 18.20 17.88 18.13 0.5M
2023-10-12 18.34 18.34 17.81 17.89 0.3M
2023-10-11 18.29 18.37 18.07 18.27 0.4M
2023-10-10 18.45 18.69 18.24 18.28 0.5M
2023-10-09 18.24 18.50 18.22 18.34 0.3M
2023-10-06 17.75 18.24 17.65 18.22 0.7M
2023-10-05 17.50 17.89 17.50 17.82 0.6M
2023-10-04 17.50 17.70 17.23 17.52 1.0M
2023-10-03 17.95 18.03 17.51 17.62 0.8M
2023-10-02 18.34 18.40 17.93 18.05 0.6M
2023-09-29 18.39 18.43 18.22 18.34 0.6M
2023-09-28 18.21 18.48 18.07 18.31 0.7M
2023-09-27 18.29 18.36 18.10 18.23 0.6M
2023-09-26 18.11 18.49 18.05 18.22 0.5M
2023-09-25 18.09 18.25 17.91 18.18 0.5M
2023-09-22 18.03 18.23 17.89 18.13 0.5M
2023-09-21 18.17 18.25 17.85 17.99 0.7M
2023-09-20 18.21 18.44 18.20 18.22 0.7M
2023-09-19 18.06 18.27 18.06 18.16 0.6M
2023-09-18 17.80 18.13 17.74 17.95 0.4M
2023-09-15 18.08 18.11 17.75 17.80 0.6M
2023-09-14 18.18 18.34 17.97 18.05 0.8M
2023-09-13 18.12 18.16 17.91 17.99 0.7M
2023-09-12 18.20 18.41 17.95 18.11 0.5M
2023-09-11 18.30 18.51 18.26 18.29 0.6M
2023-09-08 18.09 18.36 18.09 18.19 0.3M
2023-09-07 18.32 18.54 18.09 18.15 0.7M
2023-09-06 18.64 18.98 18.42 18.43 0.4M
2023-09-05 19.22 19.27 18.42 18.65 0.7M
2023-09-01 19.37 19.55 19.27 19.29 0.5M
2023-08-31 19.39 19.48 19.24 19.30 0.6M
2023-08-30 19.02 19.51 19.02 19.39 0.6M
2023-08-29 18.76 19.20 18.67 19.11 0.5M
2023-08-28 18.71 19.04 18.62 18.70 0.6M
2023-08-25 18.90 18.95 18.41 18.65 1.1M
2023-08-24 19.08 19.11 18.84 18.91 0.6M
2023-08-23 19.15 19.31 18.88 19.16 0.3M
2023-08-22 19.15 19.27 19.07 19.19 0.5M
2023-08-21 19.75 19.75 19.50 19.58 0.4M
2023-08-18 19.60 19.74 19.31 19.70 0.6M
2023-08-17 19.70 19.99 19.70 19.81 0.5M
2023-08-16 19.98 20.12 19.67 19.69 0.4M
2023-08-15 19.88 20.03 19.85 19.97 0.3M
2023-08-14 20.14 20.15 19.78 19.98 0.7M
2023-08-11 20.26 20.45 20.18 20.23 0.4M
2023-08-10 20.52 20.60 20.33 20.38 0.4M
2023-08-09 20.50 20.66 20.35 20.36 0.5M
2023-08-08 20.17 20.44 19.92 20.43 0.3M
2023-08-07 20.67 20.75 20.34 20.49 0.8M
2023-08-04 21.53 21.62 20.61 20.64 0.9M
2023-08-03 20.89 21.56 20.89 21.51 0.9M
2023-08-02 21.14 21.14 20.51 20.78 0.7M
2023-08-01 21.25 21.37 21.00 21.32 0.3M
2023-07-31 21.70 21.83 21.39 21.46 0.4M
2023-07-28 20.63 21.63 20.63 21.58 0.9M
2023-07-27 20.85 20.92 20.45 20.54 0.3M
2023-07-26 20.60 20.79 20.51 20.75 0.2M
2023-07-25 20.67 21.06 20.63 20.64 0.3M
2023-07-24 20.30 20.68 20.27 20.60 0.6M
2023-07-21 20.22 20.37 19.82 20.25 0.5M
2023-07-20 20.54 20.60 20.04 20.20 0.4M
2023-07-19 20.45 20.76 20.40 20.60 0.5M
2023-07-18 20.02 20.43 19.93 20.38 0.4M
2023-07-17 20.00 20.12 19.65 19.90 0.6M
2023-07-14 20.50 20.50 20.03 20.06 0.3M
2023-07-13 20.50 20.68 20.36 20.48 0.4M
2023-07-12 20.87 21.02 20.42 20.48 0.5M
2023-07-11 20.39 20.68 20.29 20.65 1.0M
2023-07-10 20.16 20.31 20.02 20.30 0.6M
2023-07-07 19.68 20.40 19.63 20.15 0.8M
2023-07-06 19.49 19.63 19.15 19.61 0.4M
2023-07-05 19.58 19.75 19.44 19.62 0.3M
2023-07-03 19.50 19.79 19.47 19.74 0.2M
2023-06-30 19.47 19.48 19.16 19.40 0.6M
2023-06-29 19.07 19.35 19.01 19.32 0.5M
2023-06-28 19.00 19.09 18.85 19.07 0.5M
2023-06-27 18.89 19.15 18.80 19.05 0.5M
2023-06-26 18.87 19.09 18.79 18.89 0.5M
2023-06-23 18.70 19.03 18.65 18.81 0.6M
2023-06-22 18.80 19.07 18.66 18.85 0.3M
2023-06-21 18.87 19.14 18.85 18.88 0.4M
2023-06-20 18.80 18.89 18.60 18.87 0.4M
2023-06-16 19.32 19.32 18.84 18.88 0.3M
2023-06-15 18.75 19.34 18.75 19.20 0.3M
2023-06-14 19.17 19.45 18.68 18.83 0.5M
2023-06-13 19.05 19.35 18.95 19.06 0.5M
2023-06-12 19.00 19.08 18.78 18.93 0.5M
2023-06-09 19.31 19.35 18.92 18.92 0.8M
2023-06-08 19.00 19.27 18.70 19.25 0.7M
2023-06-07 18.85 19.15 18.81 18.96 0.6M
2023-06-06 18.06 18.87 17.93 18.77 0.7M
2023-06-05 18.24 18.51 18.09 18.21 0.4M
2023-06-02 18.06 18.52 18.06 18.30 0.4M
2023-06-01 17.33 17.82 17.26 17.79 0.7M
2023-05-31 17.90 17.90 17.12 17.22 0.9M
2023-05-30 18.00 18.09 17.83 17.98 0.7M
2023-05-26 17.99 18.17 17.83 18.04 0.5M
2023-05-25 17.71 18.06 17.71 17.93 0.3M
2023-05-24 18.00 18.15 17.70 17.97 0.3M
2023-05-23 18.34 18.62 18.14 18.17 0.4M
2023-05-22 19.10 19.16 18.55 18.60 0.5M
2023-05-19 19.29 19.30 19.02 19.06 0.5M
2023-05-18 19.09 19.22 18.91 19.09 0.4M
2023-05-17 18.96 19.08 18.72 19.06 0.5M
2023-05-16 19.20 19.51 18.71 18.78 0.7M
2023-05-15 18.74 19.25 18.68 19.24 0.8M
2023-05-12 19.05 19.25 18.45 18.65 0.3M
2023-05-11 18.50 19.05 18.37 18.92 0.8M
2023-05-10 18.40 18.57 17.67 18.55 1.0M
2023-05-09 18.15 18.23 17.90 18.08 0.8M
2023-05-08 18.09 18.39 17.90 18.28 0.7M
2023-05-05 17.52 18.00 17.52 17.81 0.7M
2023-05-04 17.70 17.80 17.21 17.33 0.8M
2023-05-03 18.31 18.35 17.91 18.04 0.6M
2023-05-02 18.45 18.51 17.70 18.26 1.1M
2023-05-01 19.12 19.12 18.21 18.51 0.8M
2023-04-28 18.70 19.32 18.68 19.14 0.6M
2023-04-27 18.74 19.00 18.62 18.72 0.8M
2023-04-26 19.00 19.19 18.58 18.68 0.6M
2023-04-25 19.50 19.61 18.97 19.06 0.9M
2023-04-24 19.51 19.75 19.12 19.64 0.8M
2023-04-21 20.26 20.38 19.55 19.67 0.5M
2023-04-20 20.50 20.76 20.17 20.26 0.5M
2023-04-19 20.56 20.72 20.40 20.64 0.7M
2023-04-18 20.71 20.86 20.49 20.71 0.5M
2023-04-17 20.49 20.84 20.47 20.68 0.9M
2023-04-14 20.23 20.48 20.09 20.43 0.4M
2023-04-13 19.80 20.29 19.80 20.10 0.6M
2023-04-12 19.60 19.84 19.50 19.58 0.8M
2023-04-11 18.98 19.59 18.95 19.45 0.8M
2023-04-10 18.50 18.89 18.45 18.82 0.8M
2023-04-06 18.60 18.73 18.33 18.41 0.7M
2023-04-05 18.11 18.56 17.85 18.51 0.8M
2023-04-04 18.44 18.75 18.16 18.23 0.4M
2023-04-03 18.65 18.84 18.25 18.44 0.7M
2023-03-31 18.61 18.78 18.43 18.74 0.7M
2023-03-30 18.82 18.99 18.40 18.52 0.2M
2023-03-29 18.61 18.79 18.50 18.66 0.3M
2023-03-28 18.30 18.63 18.30 18.45 0.3M
2023-03-27 18.16 18.41 17.88 18.28 0.3M
2023-03-24 18.12 18.13 17.78 18.08 0.3M
2023-03-23 18.30 18.49 18.12 18.31 0.5M
2023-03-22 18.45 18.63 18.07 18.07 0.4M
2023-03-21 18.37 18.94 18.33 18.52 0.5M
2023-03-20 18.48 18.69 17.98 18.03 0.5M
2023-03-17 18.93 19.12 18.09 18.34 0.9M
2023-03-16 18.90 19.09 18.36 19.04 0.4M
2023-03-15 19.00 19.17 18.61 19.06 0.6M
2023-03-14 19.45 19.87 19.25 19.51 0.5M
2023-03-13 18.81 19.56 18.59 18.97 0.8M
2023-03-10 19.52 19.80 19.01 19.25 0.6M
2023-03-09 20.54 20.67 19.45 19.46 0.7M
2023-03-08 20.60 20.92 20.35 20.59 0.6M
2023-03-07 20.58 20.84 20.38 20.49 1.0M
2023-03-06 21.00 21.08 20.34 20.58 0.8M
2023-03-03 20.79 21.07 20.51 21.07 1.1M
2023-03-02 20.39 20.83 20.00 20.70 1.2M
2023-03-01 20.30 21.15 19.81 20.54 1.7M
2023-02-28 20.07 20.10 19.26 19.38 0.7M
2023-02-27 19.51 20.27 19.51 20.08 0.8M
2023-02-24 19.22 19.56 19.05 19.48 0.4M
2023-02-23 18.72 19.41 18.72 19.40 0.5M
2023-02-22 18.62 18.76 18.27 18.55 0.3M
2023-02-21 19.10 19.17 18.53 18.63 0.5M
2023-02-17 19.40 19.69 19.27 19.62 0.6M
2023-02-16 18.59 19.36 18.46 19.28 0.4M
2023-02-15 18.52 18.80 18.13 18.64 0.3M
2023-02-14 18.70 18.88 18.33 18.61 0.6M
2023-02-13 19.18 19.30 18.75 18.76 0.5M
2023-02-10 19.50 19.60 18.96 19.18 0.4M
2023-02-09 19.80 19.93 19.38 19.60 0.5M
2023-02-08 19.42 19.82 19.38 19.63 0.4M
2023-02-07 19.51 19.79 19.10 19.42 1.0M
2023-02-06 19.38 19.54 19.10 19.42 0.4M
2023-02-03 18.66 19.71 18.56 19.37 0.8M
2023-02-02 19.38 19.55 18.67 18.82 0.4M
2023-02-01 18.55 19.28 18.55 19.13 0.4M
2023-01-31 17.99 18.56 17.87 18.53 0.3M
2023-01-30 18.26 18.52 17.99 17.99 0.4M
2023-01-27 18.00 18.50 17.97 18.40 0.4M
2023-01-26 18.33 18.38 17.58 17.92 0.4M
2023-01-25 18.28 18.37 17.75 18.18 0.4M
2023-01-24 18.14 18.53 18.05 18.39 0.5M
2023-01-23 18.00 18.30 17.89 18.15 0.7M
2023-01-20 17.94 18.05 17.79 18.00 0.4M
2023-01-19 17.64 17.95 17.35 17.86 0.5M
2023-01-18 17.83 18.12 17.75 17.80 0.4M
2023-01-17 17.73 17.87 17.46 17.74 0.4M
2023-01-13 17.37 17.72 17.35 17.70 0.3M
2023-01-12 17.59 17.63 17.27 17.46 0.4M
2023-01-11 17.48 17.59 17.40 17.47 0.3M
2023-01-10 17.11 17.37 17.11 17.35 0.2M
2023-01-09 16.68 17.40 16.68 17.11 1.2M
2023-01-06 16.25 16.65 16.08 16.52 0.6M
2023-01-05 16.35 16.35 15.82 16.10 0.7M
2023-01-04 16.63 16.69 16.30 16.46 0.4M
2023-01-03 16.74 17.00 16.44 16.61 0.4M