Grieg Seafood

GSFG
🏛️ 英国 →
67.93
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
2021-12-30 82.40 83.00 82.30 82.65 0.0M
2021-12-29 83.50 83.50 82.65 83.47 0.0M
2021-12-23 80.45 82.00 80.45 81.92 0.0M
2021-12-22 79.65 79.65 79.08 79.08 0.0M
2021-12-21 78.70 79.50 78.70 79.12 0.0M
2021-12-20 78.15 78.70 78.05 78.70 0.0M
2021-12-17 79.60 79.80 78.85 79.33 0.0M
2021-12-16 79.90 80.90 79.00 79.88 0.0M
2021-12-15 78.50 79.05 78.15 78.15 0.0M
2021-12-14 79.95 79.95 78.10 78.60 0.0M
2021-12-13 81.40 81.85 80.05 80.20 0.0M
2021-12-10 79.00 81.38 79.00 81.38 0.0M
2021-12-09 80.70 80.70 79.17 79.17 0.0M
2021-12-08 83.70 83.70 80.00 80.00 0.0M
2021-12-07 80.35 81.95 80.35 81.08 0.0M
2021-12-06 79.20 79.30 78.40 78.70 0.0M
2021-12-03 79.05 80.35 78.65 79.58 0.0M
2021-12-02 78.75 78.85 78.25 78.85 0.0M
2021-12-01 80.45 81.05 80.30 80.35 0.0M
2021-11-30 80.35 80.55 79.85 80.55 0.0M
2021-11-29 81.20 81.72 81.10 81.72 0.0M
2021-11-26 81.10 81.58 81.10 81.58 0.0M
2021-11-25 84.20 84.55 83.45 84.55 0.0M
2021-11-24 85.15 85.15 83.83 83.83 0.0M
2021-11-23 85.65 85.65 84.50 85.22 0.0M
2021-11-22 88.15 88.15 86.40 87.12 0.0M
2021-11-19 88.70 88.70 87.25 87.47 0.0M
2021-11-18 87.95 89.20 87.90 88.95 0.0M
2021-11-17 88.00 88.35 88.00 88.35 0.0M
2021-11-16 90.60 90.60 90.05 90.40 0.0M
2021-11-15 90.30 91.05 90.30 90.70 0.0M
2021-11-12 90.30 90.90 90.30 90.40 0.0M
2021-11-11 91.25 91.25 89.50 90.25 0.0M
2021-11-10 91.00 91.92 91.00 91.92 0.0M
2021-11-09 94.65 94.80 93.08 93.08 0.0M
2021-11-08 93.60 95.45 93.60 94.65 0.0M
2021-11-05 93.00 95.20 93.00 95.03 0.0M
2021-11-04 93.95 94.50 93.70 94.50 0.0M
2021-11-03 94.95 97.75 93.80 94.70 0.0M
2021-11-02 90.50 91.25 89.58 89.58 0.0M
2021-11-01 94.20 94.20 92.85 92.85 0.0M
2021-10-29 94.00 94.55 93.45 94.55 0.0M
2021-10-28 92.50 94.40 92.50 93.83 0.0M
2021-10-27 93.20 93.75 92.90 92.90 0.0M
2021-10-26 92.65 93.20 91.85 92.00 0.0M
2021-10-25 94.40 94.40 93.20 93.72 0.0M
2021-10-22 93.65 94.15 93.00 93.78 0.0M
2021-10-21 94.50 94.50 93.20 93.67 0.0M
2021-10-20 93.30 94.10 92.80 94.00 0.0M
2021-10-19 90.80 92.05 90.75 92.05 0.0M
2021-10-18 93.90 95.50 91.20 92.30 0.0M
2021-10-15 92.00 93.50 91.60 93.08 0.1M
2021-10-14 87.65 90.10 87.60 89.08 0.1M
2021-10-13 87.45 87.60 86.75 87.53 0.0M
2021-10-12 86.00 87.55 86.00 87.53 0.0M
2021-10-11 88.15 89.05 87.50 88.85 0.0M
2021-10-08 86.85 87.55 85.00 86.60 0.0M
2021-10-07 84.20 87.25 84.20 86.55 0.0M
2021-10-06 84.00 84.30 83.20 83.88 0.0M
2021-10-05 83.30 84.40 82.10 83.83 0.0M
2021-10-04 83.60 83.75 82.60 83.17 0.0M
2021-10-01 81.55 83.20 81.55 82.10 0.0M
2021-09-30 81.90 82.60 81.90 82.60 0.0M
2021-09-29 83.60 83.65 83.22 83.22 0.0M
2021-09-28 83.72 83.72 83.72 83.72 0.0M
2021-09-27 84.95 85.50 84.70 84.70 0.0M
2021-09-24 85.10 85.10 83.60 84.10 0.0M
2021-09-23 84.30 85.35 84.00 84.40 0.0M
2021-09-22 81.70 83.65 81.70 83.58 0.0M
2021-09-21 81.00 81.00 80.45 80.75 0.0M
2021-09-20 80.85 81.28 80.85 81.28 0.0M
2021-09-17 81.30 81.30 80.80 81.17 0.1M
2021-09-16 82.15 83.05 82.00 82.65 0.0M
2021-09-15 82.70 83.17 82.35 83.17 0.0M
2021-09-14 83.58 83.58 83.58 83.58 0.0M
2021-09-13 83.40 84.20 83.15 84.20 0.0M
2021-09-10 83.35 83.58 83.05 83.58 0.0M
2021-09-09 83.60 84.60 83.35 83.88 0.0M
2021-09-08 85.30 85.72 85.30 85.72 0.0M
2021-09-07 86.25 86.40 85.75 85.88 0.0M
2021-09-06 86.95 87.12 86.85 87.12 0.0M
2021-09-03 86.80 87.50 86.45 86.60 0.0M
2021-09-02 87.95 87.95 87.40 87.83 0.0M
2021-09-01 87.55 87.55 87.00 87.17 0.0M
2021-08-31 85.45 87.20 85.45 86.65 0.1M
2021-08-27 87.50 87.50 86.00 86.00 0.0M
2021-08-26 86.50 87.25 85.95 86.80 0.0M
2021-08-25 83.80 86.80 83.80 86.40 0.0M
2021-08-24 84.20 84.50 83.85 84.30 0.0M
2021-08-23 84.40 84.80 83.12 83.12 0.0M
2021-08-20 81.90 85.03 81.90 85.03 0.0M
2021-08-19 81.70 82.55 80.50 81.03 0.1M
2021-08-18 82.20 83.40 81.70 83.03 0.2M
2021-08-17 88.30 89.95 88.00 88.25 0.0M
2021-08-16 89.30 89.95 88.70 89.12 0.0M
2021-08-13 87.60 88.85 87.20 87.62 0.0M
2021-08-12 86.70 87.25 85.75 86.68 0.0M
2021-08-11 86.70 86.75 85.60 86.00 0.0M
2021-08-10 85.50 87.40 85.50 86.75 0.0M
2021-08-09 89.50 89.50 88.45 88.45 0.0M
2021-08-06 88.75 89.60 88.75 89.08 0.0M
2021-08-05 90.25 90.25 88.95 89.83 0.0M
2021-08-04 89.20 90.60 88.40 90.60 0.0M
2021-08-03 86.50 87.60 86.50 87.38 0.0M
2021-08-02 85.25 86.95 85.25 86.95 0.0M
2021-07-30 85.75 86.20 84.50 85.78 0.0M
2021-07-29 87.50 87.50 85.38 85.38 0.0M
2021-07-28 86.60 87.85 86.60 87.72 0.0M
2021-07-27 86.50 87.30 86.40 86.60 0.0M
2021-07-26 85.15 87.03 85.05 87.03 0.0M
2021-07-23 86.35 87.45 86.05 86.50 0.0M
2021-07-22 86.95 87.05 86.15 86.15 0.0M
2021-07-21 88.45 88.45 86.85 87.03 0.0M
2021-07-20 86.65 87.80 86.50 87.12 0.0M
2021-07-19 88.95 88.95 84.95 85.22 0.0M
2021-07-16 85.35 88.20 85.35 88.10 0.0M
2021-07-15 85.25 86.25 85.10 85.67 0.0M
2021-07-14 85.50 85.90 85.30 85.67 0.0M
2021-07-13 85.90 87.20 85.90 86.65 0.0M
2021-07-12 86.20 87.03 86.20 87.03 0.0M
2021-07-09 88.35 88.35 86.85 86.85 0.0M
2021-07-08 90.65 90.65 87.95 88.70 0.0M
2021-07-07 92.35 93.10 91.70 93.08 0.0M
2021-07-06 91.35 93.75 90.85 92.60 0.0M
2021-07-05 92.80 94.85 92.65 93.47 0.1M
2021-07-02 89.45 89.92 88.65 89.92 0.0M
2021-07-01 89.35 89.60 87.78 87.78 0.0M
2021-06-30 82.72 90.20 82.72 88.90 0.1M
2021-06-29 83.85 84.30 81.45 82.25 0.0M
2021-06-28 78.92 81.00 78.30 78.30 0.0M
2021-06-25 79.55 79.55 78.40 78.55 0.0M
2021-06-24 80.50 80.85 80.10 80.65 0.0M
2021-06-23 84.65 84.65 81.67 81.67 0.0M
2021-06-22 82.64 83.90 82.64 83.88 0.0M
2021-06-21 81.70 84.22 81.70 83.83 0.0M
2021-06-18 85.05 85.05 83.35 83.53 0.0M
2021-06-17 81.45 86.15 81.45 85.42 0.1M
2021-06-16 82.35 82.85 80.70 82.75 0.0M
2021-06-15 82.80 82.80 82.00 82.00 0.0M
2021-06-14 83.33 84.35 83.33 84.35 0.0M
2021-06-11 83.85 84.30 82.70 84.20 0.1M
2021-06-10 85.15 85.15 83.22 83.22 0.0M
2021-06-09 85.85 86.60 85.80 85.83 0.0M
2021-06-08 85.10 86.45 85.10 85.38 0.0M
2021-06-07 84.30 84.30 83.95 84.25 0.0M
2021-06-04 85.80 86.85 85.45 85.88 0.0M
2021-06-03 84.60 84.75 84.15 84.40 0.1M
2021-06-02 83.50 86.80 83.50 86.35 0.1M
2021-06-01 83.40 84.00 82.65 82.70 0.0M
2021-05-28 81.30 83.58 81.15 83.58 0.0M
2021-05-27 80.60 83.20 80.60 82.65 0.0M
2021-05-26 80.20 81.10 79.70 79.92 0.0M
2021-05-25 80.40 80.40 78.70 78.70 0.0M
2021-05-21 77.15 80.65 77.15 80.55 0.0M
2021-05-20 75.20 77.70 74.70 76.80 0.3M
2021-05-19 74.55 75.92 74.55 75.92 0.0M
2021-05-18 72.00 77.80 71.95 75.38 0.0M
2021-05-14 76.30 76.85 73.17 73.22 0.0M
2021-05-12 82.15 82.15 76.70 78.15 0.2M
2021-05-11 87.15 88.00 86.65 87.12 0.1M
2021-05-10 88.40 89.80 87.85 88.85 0.0M
2021-05-07 87.80 88.35 86.90 87.92 0.1M
2021-05-06 87.35 88.20 85.50 86.00 0.1M
2021-05-05 87.55 87.75 86.10 86.75 0.0M
2021-05-04 83.80 86.90 83.80 86.00 0.0M
2021-04-30 83.90 83.90 82.85 83.58 0.0M
2021-04-29 86.45 86.45 83.75 84.70 0.0M
2021-04-28 85.05 87.08 85.05 87.08 0.0M
2021-04-27 86.05 86.80 85.55 85.72 0.1M
2021-04-26 85.20 86.10 85.00 85.83 0.0M
2021-04-23 82.55 83.55 81.85 83.33 0.1M
2021-04-22 81.35 83.15 81.35 82.70 0.0M
2021-04-21 80.90 80.90 79.58 79.58 0.0M
2021-04-20 82.05 82.90 80.35 80.35 0.0M
2021-04-19 81.20 82.80 81.20 82.55 0.0M
2021-04-16 79.15 80.90 79.15 80.90 0.0M
2021-04-15 78.65 81.70 77.55 78.15 0.0M
2021-04-14 83.85 83.95 78.05 78.70 0.0M
2021-04-13 87.20 88.45 86.55 88.35 0.0M
2021-04-12 87.45 87.45 84.75 84.75 0.0M
2021-04-09 88.30 88.30 86.95 87.33 0.0M
2021-04-08 87.20 88.50 87.05 88.05 0.0M
2021-04-07 86.75 89.35 86.75 88.25 0.0M
2021-04-06 85.80 86.45 85.28 85.28 0.0M
2021-03-31 84.70 85.05 84.60 84.90 0.0M
2021-03-30 84.60 85.95 84.60 84.70 0.0M
2021-03-29 83.65 84.10 83.28 83.28 0.0M
2021-03-26 82.95 83.65 82.45 82.80 0.0M
2021-03-25 83.00 83.00 81.80 82.10 0.0M
2021-03-24 84.45 84.45 83.08 83.08 0.0M
2021-03-23 83.50 84.85 83.30 84.05 0.0M
2021-03-22 85.65 86.15 84.15 84.35 0.1M
2021-03-19 84.60 85.85 84.60 85.58 0.0M
2021-03-18 86.10 86.10 85.15 85.67 0.0M
2021-03-17 87.90 87.90 86.45 86.45 0.0M
2021-03-16 87.50 88.10 87.45 88.00 0.0M
2021-03-15 88.05 88.55 87.00 87.28 0.0M
2021-03-12 86.50 87.65 86.50 86.75 0.0M
2021-03-11 88.50 88.50 86.40 86.40 0.0M
2021-03-10 88.75 90.25 88.65 89.47 0.0M
2021-03-09 91.20 91.35 88.75 89.22 0.0M
2021-03-08 87.50 89.60 87.50 89.42 0.0M
2021-03-05 86.95 87.35 85.80 86.40 0.0M
2021-03-04 86.90 87.70 86.15 86.35 0.0M
2021-03-03 87.00 88.05 86.50 86.99 0.0M
2021-03-02 86.40 87.20 86.15 87.03 0.0M
2021-03-01 83.50 85.90 83.50 84.95 0.0M
2021-02-26 81.90 83.20 81.90 82.65 0.0M
2021-02-25 82.40 84.35 82.40 83.47 0.0M
2021-02-24 80.65 82.75 80.45 82.30 0.0M
2021-02-23 80.95 80.95 78.85 80.60 0.0M
2021-02-22 78.90 81.15 78.90 80.95 0.0M
2021-02-19 75.55 78.50 75.55 78.50 0.0M
2021-02-18 75.00 76.15 75.00 75.83 0.0M
2021-02-17 74.75 74.75 73.90 74.60 0.0M
2021-02-16 73.70 75.65 73.70 75.28 0.0M
2021-02-15 73.20 74.30 73.10 74.20 0.0M
2021-02-12 76.70 76.72 76.15 76.15 0.0M
2021-02-11 77.90 79.20 76.40 76.40 0.0M
2021-02-10 79.00 80.10 79.00 79.38 0.0M
2021-02-09 79.15 79.38 78.75 79.38 0.0M
2021-02-08 80.60 80.60 79.62 79.62 0.0M
2021-02-05 80.80 82.35 80.80 81.67 0.0M
2021-02-04 80.90 81.30 80.55 80.95 0.0M
2021-02-03 82.40 82.40 81.05 81.58 0.0M
2021-02-02 83.80 83.80 82.00 82.00 0.0M
2021-02-01 80.10 82.85 79.75 82.50 0.1M
2021-01-29 78.15 80.00 78.15 79.17 0.0M
2021-01-28 76.50 79.65 76.15 79.33 0.0M
2021-01-27 76.95 78.80 76.40 77.72 0.0M
2021-01-26 74.40 76.60 74.00 76.60 0.0M
2021-01-25 74.40 75.00 73.10 74.15 0.0M
2021-01-22 76.55 77.75 76.55 77.53 0.0M
2021-01-21 77.05 78.45 76.30 76.98 0.0M
2021-01-20 78.00 78.00 76.39 76.39 0.0M
2021-01-19 77.65 77.70 77.60 77.61 0.0M
2021-01-15 78.90 79.05 77.58 77.58 0.0M
2021-01-14 81.85 81.85 79.00 79.67 0.0M
2021-01-13 83.35 83.35 81.15 81.83 0.0M
2021-01-12 81.80 82.90 81.80 82.20 0.0M
2021-01-11 81.55 81.95 81.10 81.33 0.0M
2021-01-08 82.45 84.40 82.40 83.28 0.0M
2021-01-07 81.75 82.45 80.95 81.67 0.0M
2021-01-06 81.85 82.05 81.10 81.88 0.0M
2021-01-05 81.70 82.85 81.30 81.78 0.0M
2021-01-04 85.00 85.55 81.33 81.33 0.0M