GroupOn

GRPN
🏛️ 美国 →
23.35
最后更新: 2025-09-30
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 7.36 8.63 7.15 8.58 3.2M
2022-12-29 6.99 7.65 6.86 7.57 1.1M
2022-12-28 7.55 7.62 6.66 6.86 0.8M
2022-12-27 7.29 7.73 7.27 7.55 1.4M
2022-12-23 7.26 7.31 6.92 7.27 1.1M
2022-12-22 7.15 7.29 6.88 7.22 1.5M
2022-12-21 6.97 7.57 6.91 7.23 2.0M
2022-12-20 6.28 6.95 6.22 6.83 1.8M
2022-12-19 6.80 6.84 6.25 6.30 1.9M
2022-12-16 6.70 6.92 6.63 6.88 1.6M
2022-12-15 7.02 7.14 6.74 6.77 1.3M
2022-12-14 7.16 7.38 7.04 7.25 0.9M
2022-12-13 7.46 8.00 7.13 7.19 1.3M
2022-12-12 7.08 7.13 6.88 7.11 0.9M
2022-12-09 7.43 7.57 7.02 7.06 0.9M
2022-12-08 7.32 7.51 6.90 7.49 1.1M
2022-12-07 7.60 7.60 7.04 7.28 1.2M
2022-12-06 7.96 7.98 7.65 7.66 0.6M
2022-12-05 8.27 8.32 7.98 7.99 0.8M
2022-12-02 8.50 8.63 8.34 8.40 0.4M
2022-12-01 8.40 8.82 8.31 8.74 0.7M
2022-11-30 8.20 8.42 7.96 8.33 1.1M
2022-11-29 8.00 8.20 7.95 8.09 0.5M
2022-11-28 8.32 8.40 7.84 8.02 0.7M
2022-11-25 8.06 8.44 8.04 8.40 0.3M
2022-11-23 8.00 8.25 7.99 8.14 0.5M
2022-11-22 8.26 8.28 7.99 8.06 0.6M
2022-11-21 8.23 8.68 8.11 8.28 0.6M
2022-11-18 8.80 8.86 8.21 8.25 0.7M
2022-11-17 8.26 8.75 8.15 8.59 0.5M
2022-11-16 8.85 8.99 8.50 8.55 0.9M
2022-11-15 9.50 9.90 8.96 9.06 1.0M
2022-11-14 9.88 10.24 9.04 9.05 3.3M
2022-11-11 9.48 10.29 9.16 10.10 1.4M
2022-11-10 8.99 9.97 8.96 9.65 1.8M
2022-11-09 8.84 8.84 8.08 8.33 2.0M
2022-11-08 6.97 9.07 6.58 8.97 4.2M
2022-11-07 7.14 7.25 6.76 7.04 1.9M
2022-11-04 7.07 7.13 6.74 7.07 0.5M
2022-11-03 7.09 7.26 6.82 6.84 0.5M
2022-11-02 7.73 7.73 7.09 7.13 0.7M
2022-11-01 7.59 7.89 7.56 7.71 0.6M
2022-10-31 7.50 7.66 7.30 7.37 0.3M
2022-10-28 7.58 7.83 7.21 7.58 1.3M
2022-10-27 7.40 7.80 7.40 7.58 0.7M
2022-10-26 6.54 7.64 6.54 7.37 1.3M
2022-10-25 6.40 6.73 6.35 6.58 1.9M
2022-10-24 6.84 6.84 6.38 6.40 1.2M
2022-10-21 6.81 6.93 6.66 6.86 0.7M
2022-10-20 6.89 7.27 6.80 6.81 0.7M
2022-10-19 7.44 7.48 6.90 6.94 0.8M
2022-10-18 7.61 7.86 7.44 7.47 0.7M
2022-10-17 7.18 7.44 7.09 7.37 0.6M
2022-10-14 7.46 7.58 7.18 7.22 0.5M
2022-10-13 7.10 7.39 6.92 7.35 0.8M
2022-10-12 7.52 7.58 7.13 7.37 1.0M
2022-10-11 8.06 8.10 7.49 7.55 1.0M
2022-10-10 8.17 8.39 7.99 8.09 0.5M
2022-10-07 8.98 9.01 7.84 8.24 1.4M
2022-10-06 8.71 9.37 8.67 9.16 1.2M
2022-10-05 8.48 8.73 8.23 8.69 0.6M
2022-10-04 8.27 8.83 8.27 8.78 1.0M
2022-10-03 8.08 8.17 7.82 8.07 0.8M
2022-09-30 8.61 8.64 7.93 7.96 0.9M
2022-09-29 8.87 8.92 8.45 8.74 0.8M
2022-09-28 9.17 9.29 9.04 9.11 0.6M
2022-09-27 9.24 9.71 9.16 9.19 0.6M
2022-09-26 9.17 9.56 8.97 8.99 0.7M
2022-09-23 9.31 9.43 9.10 9.26 0.6M
2022-09-22 10.10 10.20 9.49 9.54 0.7M
2022-09-21 10.19 10.58 10.11 10.17 0.5M
2022-09-20 10.07 10.40 10.05 10.18 0.6M
2022-09-19 10.44 10.56 10.06 10.32 0.8M
2022-09-16 10.84 10.90 10.55 10.73 2.1M
2022-09-15 12.42 12.66 11.05 11.13 1.4M
2022-09-14 12.20 12.50 11.58 12.48 0.9M
2022-09-13 11.57 12.20 11.17 12.16 1.0M
2022-09-12 11.42 12.17 11.42 12.12 0.8M
2022-09-09 10.86 11.36 10.86 11.31 0.6M
2022-09-08 10.74 10.76 10.25 10.74 0.5M
2022-09-07 10.23 10.89 10.18 10.87 0.5M
2022-09-06 11.01 11.14 10.38 10.38 0.6M
2022-09-02 10.68 11.33 10.58 11.05 1.1M
2022-09-01 9.77 10.29 9.31 10.28 0.9M
2022-08-31 10.10 10.40 9.90 9.91 0.6M
2022-08-30 10.29 10.56 9.87 10.01 0.6M
2022-08-29 9.96 10.23 9.92 10.15 0.6M
2022-08-26 10.60 10.66 9.95 10.11 0.7M
2022-08-25 10.26 10.70 10.25 10.56 0.6M
2022-08-24 10.29 10.52 10.17 10.23 0.5M
2022-08-23 10.65 10.78 10.25 10.35 0.5M
2022-08-22 10.66 10.85 10.28 10.46 0.8M
2022-08-19 11.19 11.26 10.96 10.98 0.7M
2022-08-18 12.03 12.11 11.25 11.55 0.8M
2022-08-17 13.08 13.08 11.95 12.01 0.9M
2022-08-16 12.71 14.18 12.42 13.40 1.8M
2022-08-15 12.51 13.04 12.44 12.87 0.7M
2022-08-12 12.92 12.96 12.19 12.71 0.9M
2022-08-11 12.84 13.60 12.75 12.84 0.8M
2022-08-10 12.90 13.08 11.82 12.69 1.1M
2022-08-09 13.74 14.85 12.39 12.56 1.9M
2022-08-08 12.99 14.25 12.97 13.87 1.9M
2022-08-05 12.33 12.98 12.29 12.82 0.6M
2022-08-04 12.59 12.85 12.37 12.46 0.4M
2022-08-03 12.40 12.68 12.28 12.64 0.9M
2022-08-02 11.33 12.29 11.29 12.23 0.8M
2022-08-01 10.48 11.56 10.43 11.48 0.8M
2022-07-29 10.69 10.72 10.34 10.60 0.7M
2022-07-28 10.44 10.78 10.03 10.65 0.4M
2022-07-27 10.22 10.57 10.01 10.52 0.4M
2022-07-26 10.19 10.27 10.01 10.04 0.4M
2022-07-25 10.58 10.66 10.36 10.48 0.4M
2022-07-22 11.64 11.94 10.49 10.58 0.8M
2022-07-21 11.92 11.94 11.39 11.76 0.6M
2022-07-20 11.30 12.11 11.06 12.05 1.5M
2022-07-19 10.34 11.29 10.33 11.28 1.3M
2022-07-18 9.85 10.48 9.84 10.18 1.1M
2022-07-15 9.04 9.65 8.79 9.64 1.5M
2022-07-14 9.28 9.40 8.78 8.89 1.1M
2022-07-13 9.63 9.68 9.25 9.52 0.9M
2022-07-12 9.73 10.14 9.62 9.74 0.6M
2022-07-11 10.47 10.55 9.59 9.72 1.1M
2022-07-08 10.80 10.99 10.34 10.65 0.8M
2022-07-07 10.70 11.24 10.57 10.96 0.8M
2022-07-06 11.67 11.80 10.59 10.64 0.7M
2022-07-05 10.99 11.78 10.51 11.77 1.0M
2022-07-01 11.31 11.61 10.57 10.99 1.2M
2022-06-30 11.61 11.69 11.11 11.30 1.1M
2022-06-29 13.17 13.17 11.71 11.90 1.1M
2022-06-28 14.16 14.42 13.02 13.26 0.9M
2022-06-27 15.92 15.99 14.07 14.09 0.8M
2022-06-24 15.66 16.09 15.16 15.70 1.2M
2022-06-23 14.96 15.56 14.59 15.53 0.6M
2022-06-22 14.94 15.55 14.88 14.91 0.6M
2022-06-21 15.00 15.84 15.00 15.34 0.9M
2022-06-17 14.09 14.98 14.09 14.89 0.9M
2022-06-16 14.59 14.71 13.78 14.06 0.7M
2022-06-15 14.98 15.38 14.66 15.07 0.6M
2022-06-14 14.74 15.26 14.64 14.79 0.6M
2022-06-13 14.64 15.05 14.26 14.69 0.5M
2022-06-10 15.82 16.13 15.27 15.30 0.8M
2022-06-09 16.13 16.34 15.78 16.27 0.8M
2022-06-08 14.85 16.45 14.77 16.37 0.9M
2022-06-07 14.81 15.03 14.54 14.76 0.4M
2022-06-06 15.17 15.31 14.66 15.02 0.5M
2022-06-03 15.49 15.50 14.84 14.91 0.5M
2022-06-02 15.29 15.92 15.12 15.68 0.7M
2022-06-01 16.00 16.40 15.44 15.45 1.1M
2022-05-31 15.32 15.95 15.07 15.45 0.8M
2022-05-27 15.52 16.48 15.39 15.58 1.8M
2022-05-26 14.17 15.97 14.11 15.49 1.9M
2022-05-25 11.42 14.22 11.41 13.97 1.8M
2022-05-24 11.82 11.91 11.17 11.43 1.5M
2022-05-23 12.15 12.25 11.55 12.13 1.1M
2022-05-20 12.72 12.74 11.53 12.07 1.1M
2022-05-19 12.50 12.82 12.33 12.52 0.9M
2022-05-18 13.81 13.97 12.61 12.70 1.1M
2022-05-17 14.33 15.04 14.09 14.31 0.9M
2022-05-16 14.77 14.88 14.06 14.12 1.0M
2022-05-13 14.70 15.07 14.12 14.76 1.4M
2022-05-12 13.50 15.23 13.27 14.23 2.4M
2022-05-11 13.66 14.12 12.66 12.73 2.0M
2022-05-10 13.62 14.73 13.50 13.70 5.7M
2022-05-09 15.97 16.05 14.91 15.66 3.3M
2022-05-06 18.42 18.42 16.41 16.45 1.5M
2022-05-05 19.13 19.13 18.17 18.53 0.7M
2022-05-04 18.98 19.46 18.08 19.39 0.8M
2022-05-03 20.25 20.25 18.59 19.13 0.9M
2022-05-02 19.28 20.36 19.16 20.35 0.7M
2022-04-29 20.03 20.85 19.40 19.51 1.2M
2022-04-28 19.46 20.37 19.02 20.28 0.7M
2022-04-27 19.09 20.27 19.09 19.12 0.8M
2022-04-26 19.86 20.10 19.29 19.37 0.8M
2022-04-25 18.40 20.11 18.37 20.09 0.9M
2022-04-22 19.69 19.80 18.75 18.78 0.6M
2022-04-21 19.94 20.45 19.49 19.51 0.8M
2022-04-20 21.16 21.18 19.69 19.74 0.7M
2022-04-19 19.25 21.01 19.20 20.70 0.9M
2022-04-18 19.65 19.85 19.22 19.36 0.6M
2022-04-14 19.55 19.91 19.22 19.82 0.6M
2022-04-13 19.46 19.99 19.27 19.66 0.5M
2022-04-12 20.00 20.52 19.47 19.59 0.7M
2022-04-11 19.60 20.44 19.32 19.44 0.8M
2022-04-08 20.01 20.84 19.60 20.06 0.7M
2022-04-07 20.24 20.27 19.39 19.96 0.6M
2022-04-06 19.86 20.32 19.58 19.78 0.7M
2022-04-05 20.69 20.95 19.82 20.28 0.9M
2022-04-04 19.41 20.08 19.21 19.96 0.6M
2022-04-01 19.47 19.80 18.87 19.16 0.5M
2022-03-31 19.33 19.42 18.72 19.23 0.7M
2022-03-30 20.36 20.66 19.14 19.25 0.7M
2022-03-29 19.82 20.75 19.81 20.66 0.8M
2022-03-28 19.18 19.67 18.83 19.65 0.6M
2022-03-25 19.54 19.64 18.71 18.99 0.4M
2022-03-24 19.07 19.40 18.59 19.37 0.5M
2022-03-23 18.93 19.80 18.74 18.88 0.5M
2022-03-22 19.00 19.94 19.00 19.28 0.7M
2022-03-21 19.18 19.18 18.41 18.89 0.6M
2022-03-18 18.54 19.31 18.52 19.09 1.5M
2022-03-17 19.14 19.25 18.70 18.75 1.0M
2022-03-16 18.62 19.46 18.61 19.36 0.7M
2022-03-15 17.96 18.61 17.59 18.20 0.7M
2022-03-14 18.05 18.18 17.32 17.85 0.8M
2022-03-11 18.91 18.92 17.76 18.01 0.8M
2022-03-10 18.12 18.80 17.88 18.74 0.7M
2022-03-09 18.68 19.32 18.38 18.51 0.9M
2022-03-08 17.31 19.07 16.76 18.31 1.4M
2022-03-07 17.00 17.20 16.37 17.00 1.7M
2022-03-04 18.12 18.35 16.88 17.00 1.7M
2022-03-03 19.36 19.39 18.04 18.35 1.2M
2022-03-02 19.69 20.16 18.60 19.24 2.1M
2022-03-01 19.90 21.87 19.67 20.05 2.9M
2022-02-28 22.51 22.98 21.44 21.72 1.8M
2022-02-25 23.02 23.43 22.01 22.98 0.7M
2022-02-24 20.81 23.33 20.58 23.15 1.0M
2022-02-23 22.68 22.76 21.88 21.95 1.0M
2022-02-22 23.10 23.91 22.48 22.66 0.7M
2022-02-18 25.00 25.28 23.00 23.46 1.3M
2022-02-17 26.31 26.65 25.06 25.20 0.6M
2022-02-16 26.53 27.15 25.99 26.28 0.7M
2022-02-15 25.68 27.38 25.66 26.92 1.3M
2022-02-14 24.07 25.54 23.91 25.26 0.7M
2022-02-11 24.35 25.44 23.92 24.01 0.6M
2022-02-10 24.46 25.59 24.25 24.36 0.8M
2022-02-09 24.85 25.15 24.59 24.81 0.5M
2022-02-08 24.05 25.08 23.81 24.76 0.8M
2022-02-07 23.27 24.46 23.21 23.95 1.1M
2022-02-04 23.16 23.36 22.13 22.98 1.2M
2022-02-03 22.98 24.19 22.85 23.19 1.6M
2022-02-02 28.60 28.71 23.50 23.67 4.4M
2022-02-01 30.28 30.69 28.87 30.44 2.0M
2022-01-31 28.00 31.15 27.92 30.54 5.2M
2022-01-28 27.10 27.75 26.05 27.11 1.9M
2022-01-27 27.18 29.41 26.70 27.86 8.4M
2022-01-26 22.57 28.72 22.08 26.68 13.6M
2022-01-25 21.79 22.40 20.73 22.23 1.2M
2022-01-24 20.51 22.06 19.84 21.95 1.4M
2022-01-21 21.81 22.23 21.01 21.41 1.2M
2022-01-20 22.10 23.18 21.96 22.10 0.7M
2022-01-19 21.70 22.63 21.59 21.91 0.8M
2022-01-18 22.00 22.44 21.26 21.65 1.0M
2022-01-14 22.39 22.50 21.34 22.05 1.3M
2022-01-13 23.08 23.98 22.72 22.90 0.6M
2022-01-12 23.50 23.83 22.64 23.00 0.8M
2022-01-11 22.93 23.80 22.79 23.16 0.7M
2022-01-10 23.58 23.58 22.02 23.11 0.9M
2022-01-07 24.18 24.88 23.65 23.66 0.5M
2022-01-06 25.66 26.19 24.07 24.15 0.9M
2022-01-05 26.50 27.77 25.36 25.36 1.0M
2022-01-04 26.65 27.18 25.98 26.42 0.8M
2022-01-03 23.83 26.99 23.83 26.83 1.6M