Gl Events

GLTN
🏛️ 英国 →
30.70
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
2025-09-26 30.25 30.70 30.25 30.70 0.0M
2025-09-24 30.20 30.20 30.20 30.20 0.0M
2025-09-23 30.20 30.20 30.20 30.20 0.0M
2025-09-22 30.25 30.25 30.00 30.00 0.0M
2025-09-19 30.40 30.85 30.40 30.45 0.0M
2025-09-18 30.35 30.35 30.35 30.35 0.0M
2025-09-16 30.75 30.75 30.75 30.75 0.0M
2025-09-15 30.95 31.35 30.95 31.23 0.0M
2025-09-12 30.30 30.70 30.30 30.70 0.0M
2025-09-11 30.00 30.45 30.00 30.45 0.0M
2025-09-10 29.90 30.10 29.90 30.10 0.0M
2025-09-09 29.75 29.80 29.75 29.80 0.0M
2025-09-08 29.85 29.85 29.60 29.60 0.0M
2025-09-05 30.35 30.35 30.15 30.15 0.0M
2025-09-03 29.90 29.95 29.70 29.80 0.0M
2025-09-02 30.00 30.00 29.90 29.90 0.0M
2025-09-01 30.65 30.70 30.05 30.30 0.0M
2025-08-29 30.55 30.90 30.50 30.55 0.0M
2025-08-28 30.75 31.30 30.75 30.75 0.0M
2025-08-27 30.95 31.15 30.65 30.95 0.0M
2025-08-26 31.35 32.15 31.35 31.35 0.0M
2025-08-25 33.85 33.85 33.85 33.85 0.0M
2025-08-22 33.65 33.65 33.40 33.65 0.0M
2025-08-21 32.75 33.15 32.75 32.75 0.0M
2025-08-20 33.30 33.45 33.30 33.30 0.0M
2025-08-19 33.60 33.90 33.60 33.60 0.0M
2025-08-18 34.00 34.10 33.85 34.00 0.0M
2025-08-15 34.15 34.15 33.90 34.15 0.0M
2025-08-14 33.15 34.20 33.15 33.15 0.1M
2025-08-13 33.75 33.75 33.30 33.75 0.0M
2025-08-12 32.70 32.85 32.70 32.70 0.0M
2025-08-11 33.15 33.15 33.15 33.15 0.0M
2025-08-08 33.10 33.10 32.75 33.10 0.0M
2025-08-07 32.15 32.45 32.15 32.15 0.0M
2025-08-06 32.75 33.30 32.75 32.75 0.0M
2025-08-05 32.85 33.00 32.45 32.85 0.0M
2025-08-04 32.30 32.30 31.70 32.30 0.0M
2025-08-01 30.40 30.55 30.25 30.40 0.0M
2025-07-31 30.05 30.05 29.85 30.05 0.0M
2025-07-30 29.85 30.10 29.85 29.85 0.0M
2025-07-29 30.20 30.20 29.60 30.20 0.0M
2025-07-28 29.15 29.30 29.10 29.15 0.0M
2025-07-25 28.80 29.10 28.80 28.80 0.0M
2025-07-24 28.30 28.30 27.85 28.30 0.0M
2025-07-23 27.10 27.10 27.10 27.10 0.0M
2025-07-22 28.15 28.15 28.15 28.15 0.0M
2025-07-21 27.60 27.60 27.60 27.60 0.0M
2025-07-18 27.75 28.10 27.70 28.05 0.0M
2025-07-17 28.25 28.25 27.70 28.25 0.0M
2025-07-15 27.40 27.95 27.40 27.40 0.0M
2025-07-14 27.95 27.95 27.65 27.95 0.0M
2025-07-10 27.80 28.20 27.80 28.20 0.0M
2025-07-09 28.20 28.20 27.95 27.95 0.0M
2025-07-07 28.35 28.50 28.15 28.35 0.0M
2025-07-04 27.60 27.68 27.60 27.60 0.0M
2025-07-03 27.45 27.45 27.20 27.45 0.0M
2025-07-02 27.00 27.00 26.80 27.00 0.0M
2025-07-01 26.60 26.60 26.60 26.60 0.0M
2025-06-30 27.35 27.70 27.30 27.35 0.0M
2025-06-27 27.55 27.55 27.35 27.55 0.0M
2025-06-26 27.25 27.30 26.90 27.25 0.0M
2025-06-25 27.31 27.50 26.70 27.31 0.0M
2025-06-24 26.90 26.90 26.70 26.90 0.0M
2025-06-23 26.00 26.00 26.00 26.00 0.0M
2025-06-20 26.65 26.70 26.60 26.65 0.0M
2025-06-19 26.80 26.80 26.65 26.80 0.0M
2025-06-16 25.50 25.50 25.25 25.50 0.0M
2025-06-13 25.05 25.05 25.05 25.05 0.0M
2025-06-10 25.80 26.15 25.80 25.80 0.0M
2025-06-09 26.00 26.00 25.95 26.00 0.0M
2025-06-05 25.85 26.60 25.85 25.85 0.0M
2025-06-04 26.50 26.65 26.45 26.50 0.0M
2025-06-03 26.55 26.55 26.05 26.55 0.0M
2025-06-02 25.85 25.90 25.05 25.85 0.0M
2025-05-29 25.40 25.50 25.30 25.40 0.0M
2025-05-28 25.25 25.25 24.70 25.25 0.0M
2025-05-23 24.00 24.40 24.00 24.00 0.0M
2025-05-22 24.45 24.45 24.15 24.15 0.0M
2025-05-21 24.50 24.55 24.45 24.50 0.0M
2025-05-20 23.80 23.95 23.80 23.85 0.0M
2025-05-19 23.85 24.10 23.75 23.85 0.0M
2025-05-16 24.00 24.15 23.95 24.00 0.0M
2025-05-15 24.20 24.25 24.20 24.20 0.0M
2025-05-09 23.25 23.25 23.25 23.25 0.0M
2025-05-08 23.35 23.35 23.35 23.35 0.0M
2025-05-07 23.55 23.55 23.55 23.55 0.0M
2025-05-06 23.10 23.60 23.10 23.60 0.0M
2025-05-05 23.15 23.35 23.15 23.15 0.0M
2025-05-02 22.45 22.45 22.15 22.45 0.0M
2025-04-28 22.10 22.20 21.80 22.10 0.0M
2025-04-24 21.50 21.50 21.50 21.50 0.0M
2025-04-23 21.65 21.70 21.60 21.65 0.0M
2025-04-22 21.45 21.45 21.15 21.45 0.0M
2025-04-15 20.20 20.20 20.20 20.20 0.0M
2025-04-09 19.24 19.24 19.24 19.24 0.0M
2025-04-07 19.08 19.08 17.04 19.08 0.0M
2025-04-04 19.52 19.90 19.20 19.52 0.0M
2025-04-03 20.45 20.45 20.00 20.45 0.0M
2025-03-31 20.80 21.00 20.45 20.80 0.0M
2025-03-27 20.90 20.90 20.90 20.90 0.0M
2025-03-25 21.05 21.05 20.65 21.05 0.0M
2025-03-24 20.45 20.60 20.10 20.45 0.0M
2025-03-20 20.20 20.20 20.20 20.20 0.0M
2025-03-19 20.50 20.50 20.35 20.50 0.0M
2025-03-14 20.70 20.80 20.35 20.70 0.0M
2025-03-13 20.35 20.35 20.35 20.35 0.0M
2025-03-12 20.40 20.55 20.40 20.40 0.0M
2025-03-11 20.45 20.45 20.25 20.45 0.0M
2025-03-10 21.05 21.05 20.80 21.05 0.0M
2025-03-07 20.70 21.30 20.45 20.70 0.0M
2025-03-06 20.15 20.15 19.02 20.15 0.0M
2025-03-05 18.98 19.06 18.68 18.98 0.0M
2025-03-04 18.50 18.50 18.50 18.50 0.0M
2025-03-03 18.92 18.92 18.92 18.92 0.0M
2025-02-27 19.02 19.08 18.84 19.02 0.0M
2025-02-26 19.24 19.24 19.24 19.24 0.0M
2025-02-25 19.24 19.40 19.24 19.24 0.0M
2025-02-24 19.38 19.46 19.16 19.38 0.0M
2025-02-21 19.24 19.24 19.18 19.24 0.0M
2025-02-20 19.36 19.36 19.36 19.36 0.0M
2025-02-19 19.38 19.44 19.38 19.38 0.0M
2025-02-18 19.36 19.36 19.36 19.36 0.0M
2025-02-17 19.38 19.40 19.32 19.38 0.0M
2025-02-12 19.28 19.28 19.28 19.28 0.0M
2025-02-11 19.12 19.12 19.12 19.12 0.0M
2025-02-07 19.26 19.26 19.06 19.26 0.0M
2025-02-06 18.98 18.98 18.92 18.98 0.0M
2025-02-05 18.98 19.02 18.98 18.98 0.0M
2025-02-04 18.90 18.90 18.82 18.90 0.0M
2025-02-03 18.78 18.78 18.78 18.78 0.0M
2025-01-31 18.92 18.96 18.90 18.92 0.0M
2025-01-30 18.92 19.26 18.92 18.92 0.0M
2025-01-29 19.16 19.16 19.16 19.16 0.0M
2025-01-28 19.20 19.24 19.16 19.20 0.0M
2025-01-27 19.18 19.18 18.88 19.18 0.0M
2025-01-24 18.78 19.06 18.58 18.78 0.0M
2025-01-22 18.16 18.28 18.16 18.16 0.0M
2025-01-21 18.70 18.70 18.60 18.70 0.0M
2025-01-20 18.82 18.92 18.82 18.82 0.0M
2025-01-16 18.96 18.96 18.96 18.96 0.0M
2025-01-15 18.56 18.94 18.18 18.56 0.0M
2025-01-14 18.38 18.38 18.34 18.38 0.0M
2025-01-13 18.20 18.30 18.20 18.20 0.0M
2025-01-10 18.60 18.60 18.60 18.60 0.0M
2025-01-09 18.48 18.48 17.90 18.48 0.0M
2025-01-06 18.30 18.30 18.22 18.30 0.0M
2025-01-02 18.42 18.46 18.42 18.42 0.0M