Guerbet

GRBT
🏛️ 英国 →
13.18
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
2023-06-09 16.90 16.90 16.90 16.90 0.0M
2023-06-08 16.72 16.72 16.72 16.72 0.0M
2023-06-07 16.48 16.48 16.42 16.42 0.0M
2023-06-02 17.12 17.12 17.12 17.12 0.0M
2023-06-01 16.44 16.44 16.44 16.44 0.0M
2023-05-31 16.90 16.90 16.70 16.70 0.0M
2023-05-30 17.18 17.18 17.18 17.18 0.0M
2023-05-24 17.48 17.48 17.40 17.40 0.0M
2023-05-23 17.74 17.74 17.68 17.68 0.0M
2023-05-17 17.82 17.82 17.70 17.70 0.0M
2023-05-16 17.98 17.98 17.98 17.98 0.0M
2023-05-15 17.36 18.04 17.34 18.04 0.0M
2023-05-12 17.02 17.02 17.02 17.02 0.0M
2023-05-11 17.06 17.12 17.06 17.12 0.0M
2023-05-05 16.54 16.68 16.54 16.68 0.0M
2023-05-04 16.68 16.68 16.68 16.68 0.0M
2023-05-03 16.42 16.62 16.42 16.62 0.0M
2023-05-02 16.20 16.40 16.02 16.26 0.0M
2023-04-28 16.34 16.72 16.34 16.70 0.0M
2023-04-27 16.46 16.48 16.46 16.48 0.0M
2023-04-25 16.44 16.58 16.44 16.56 0.0M
2023-04-24 16.78 16.78 16.58 16.58 0.0M
2023-04-21 16.92 16.92 16.72 16.78 0.0M
2023-04-20 16.36 17.14 16.36 17.14 0.0M
2023-04-19 16.38 16.60 16.36 16.60 0.0M
2023-04-18 16.94 17.00 16.64 16.66 0.0M
2023-04-17 17.28 17.28 16.88 16.88 0.0M
2023-04-14 17.00 17.04 17.00 17.04 0.0M
2023-04-13 17.02 17.02 16.92 16.98 0.0M
2023-04-06 17.50 17.52 17.44 17.48 0.0M
2023-04-03 18.20 18.20 18.20 18.20 0.0M
2023-03-31 17.86 17.96 17.86 17.92 0.0M
2023-03-30 17.80 17.86 17.72 17.84 0.0M
2023-03-29 17.42 17.64 17.42 17.56 0.0M
2023-03-28 17.40 17.40 17.30 17.30 0.0M
2023-03-27 16.96 17.56 16.96 17.50 0.0M
2023-03-24 17.32 17.40 17.04 17.06 0.0M
2023-03-23 18.26 18.26 17.26 17.72 0.0M
2023-03-22 19.28 19.58 19.28 19.58 0.0M
2023-03-21 19.38 19.38 19.38 19.38 0.0M
2023-03-20 18.84 19.34 18.84 19.14 0.0M
2023-03-17 18.62 18.92 18.62 18.92 0.0M
2023-03-16 18.88 19.08 18.82 19.08 0.0M
2023-03-15 19.06 19.06 19.02 19.02 0.0M
2023-03-14 19.00 19.32 19.00 19.20 0.0M
2023-03-13 19.08 19.22 19.04 19.16 0.0M
2023-03-10 19.74 19.84 19.64 19.64 0.0M
2023-03-09 19.58 19.88 19.58 19.88 0.0M
2023-03-08 19.72 19.78 19.72 19.78 0.0M
2023-03-07 19.88 19.88 19.68 19.68 0.0M
2023-03-06 20.15 20.20 19.64 19.90 0.0M
2023-03-03 19.48 19.72 19.48 19.72 0.0M
2023-03-02 19.08 19.64 19.08 19.26 0.0M
2023-03-01 19.44 19.50 19.00 19.00 0.0M
2023-02-28 19.28 19.28 19.28 19.28 0.0M
2023-02-27 19.38 19.68 19.38 19.66 0.0M
2023-02-24 18.84 19.12 18.68 19.12 0.0M
2023-02-23 18.30 19.20 18.30 19.10 0.0M
2023-02-22 18.40 18.60 18.30 18.60 0.0M
2023-02-21 18.66 18.66 18.48 18.52 0.0M
2023-02-20 18.42 18.98 18.34 18.78 0.0M
2023-02-17 19.24 19.24 19.24 19.24 0.0M
2023-02-16 19.52 19.52 19.52 19.52 0.0M
2023-02-15 19.00 19.00 18.80 18.80 0.0M
2023-02-14 19.02 19.34 19.02 19.28 0.0M
2023-02-13 19.06 19.14 19.06 19.10 0.0M
2023-02-10 18.62 19.18 18.62 19.08 0.0M
2023-02-09 19.08 19.16 19.00 19.16 0.0M
2023-02-08 18.70 19.10 18.70 19.00 0.0M
2023-02-07 18.70 18.70 18.54 18.54 0.0M
2023-02-06 18.86 18.86 18.52 18.52 0.0M
2023-02-03 18.26 18.66 18.26 18.64 0.0M
2023-02-02 18.54 18.54 18.38 18.50 0.0M
2023-02-01 18.42 18.42 18.38 18.38 0.0M
2023-01-31 18.40 18.40 18.36 18.36 0.0M
2023-01-30 18.64 18.66 18.60 18.66 0.0M
2023-01-26 18.74 18.86 18.74 18.86 0.0M
2023-01-25 18.64 18.72 18.60 18.72 0.0M
2023-01-24 19.46 19.46 19.12 19.12 0.0M
2023-01-23 18.80 19.10 18.80 19.10 0.0M
2023-01-20 18.52 18.52 18.30 18.30 0.0M
2023-01-19 18.82 18.82 18.24 18.34 0.0M
2023-01-18 18.88 19.10 18.60 19.10 0.0M
2023-01-17 17.70 18.68 17.70 18.46 0.0M
2023-01-16 17.00 17.00 17.00 17.00 0.0M
2023-01-13 17.08 17.12 17.04 17.04 0.0M
2023-01-12 17.36 17.36 17.18 17.18 0.0M
2023-01-11 17.36 17.36 17.08 17.08 0.0M
2023-01-10 17.44 17.44 17.30 17.30 0.0M
2023-01-09 17.44 17.44 17.44 17.44 0.0M
2023-01-06 17.16 17.52 17.16 17.20 0.0M
2023-01-05 17.32 17.32 17.16 17.16 0.0M
2023-01-04 17.70 17.96 17.70 17.80 0.0M
2023-01-03 16.80 17.04 16.80 16.98 0.0M