Golden Ocean Group Ltd.

GOGL
🏛️ 德国 →
6.75
最后更新: 2025-08-19
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 7.96 7.99 7.91 7.92 0.0M
2021-12-29 7.96 7.98 7.83 7.98 0.0M
2021-12-28 7.88 8.04 7.79 7.97 0.0M
2021-12-27 7.60 7.84 7.59 7.84 0.0M
2021-12-23 7.58 7.70 7.58 7.70 0.0M
2021-12-22 7.54 7.58 7.48 7.58 0.0M
2021-12-21 7.33 7.49 7.32 7.46 0.0M
2021-12-20 6.99 7.26 6.96 7.26 0.0M
2021-12-17 7.00 7.22 6.96 7.22 0.0M
2021-12-16 7.08 7.18 6.99 6.99 0.0M
2021-12-15 6.84 6.97 6.70 6.89 0.0M
2021-12-14 7.03 7.03 6.80 6.80 0.0M
2021-12-13 7.45 7.58 7.11 7.14 0.0M
2021-12-10 7.64 7.64 7.39 7.39 0.0M
2021-12-09 7.59 7.65 7.39 7.65 0.0M
2021-12-08 8.20 8.20 7.75 7.92 0.0M
2021-12-07 8.39 8.84 8.39 8.57 0.0M
2021-12-06 8.22 8.44 8.10 8.41 0.0M
2021-12-03 8.33 8.33 8.00 8.02 0.0M
2021-12-02 7.97 8.39 7.89 8.32 0.0M
2021-12-01 8.38 8.40 8.00 8.00 0.0M
2021-11-30 8.23 8.35 8.17 8.27 0.0M
2021-11-29 7.91 8.47 7.89 8.46 0.0M
2021-11-26 7.99 7.99 7.51 7.62 0.0M
2021-11-25 8.09 8.18 8.04 8.13 0.0M
2021-11-24 7.14 8.20 7.14 8.15 0.0M
2021-11-23 7.06 7.10 7.06 7.10 0.0M
2021-11-22 7.08 7.34 7.08 7.17 0.0M
2021-11-19 7.14 7.29 7.04 7.11 0.0M
2021-11-18 7.08 7.21 6.95 6.98 0.0M
2021-11-17 6.94 7.02 6.88 6.93 0.0M
2021-11-16 7.53 7.53 6.85 7.02 0.0M
2021-11-15 7.95 7.95 7.38 7.39 0.0M
2021-11-12 8.13 8.14 7.75 7.91 0.0M
2021-11-11 7.46 8.14 7.46 8.13 0.0M
2021-11-10 7.69 7.69 7.50 7.50 0.0M
2021-11-09 7.63 7.86 7.63 7.71 0.0M
2021-11-08 7.55 7.75 7.52 7.67 0.0M
2021-11-05 7.56 7.56 7.39 7.43 0.0M
2021-11-04 7.37 7.72 7.35 7.37 0.0M
2021-11-03 7.36 7.54 7.25 7.36 0.0M
2021-11-02 7.92 7.92 7.28 7.38 0.0M
2021-11-01 7.92 7.94 7.77 7.94 0.0M
2021-10-29 7.87 7.91 7.83 7.83 0.0M
2021-10-28 7.59 8.00 7.54 8.00 0.0M
2021-10-27 7.82 7.86 7.54 7.59 0.0M
2021-10-26 8.05 8.10 7.86 7.86 0.0M
2021-10-25 8.04 8.16 7.89 8.05 0.0M
2021-10-22 8.10 8.17 7.91 7.96 0.0M
2021-10-21 8.68 8.68 8.01 8.01 0.0M
2021-10-20 8.84 8.84 8.40 8.50 0.0M
2021-10-19 8.86 8.89 8.73 8.89 0.0M
2021-10-18 8.34 8.77 8.31 8.77 0.0M
2021-10-15 8.24 8.47 8.24 8.38 0.0M
2021-10-14 8.50 8.53 8.15 8.29 0.0M
2021-10-13 8.61 8.61 8.42 8.51 0.0M
2021-10-12 8.96 8.96 8.62 8.74 0.0M
2021-10-11 9.03 9.03 8.67 9.00 0.0M
2021-10-08 9.05 9.05 8.89 8.90 0.0M
2021-10-07 9.40 9.48 9.29 9.38 0.0M
2021-10-06 9.59 9.65 9.30 9.65 0.0M
2021-10-05 8.96 9.62 8.96 9.62 0.0M
2021-10-04 9.73 9.73 9.02 9.10 0.0M
2021-10-01 9.18 9.63 9.18 9.47 0.0M
2021-09-30 8.92 9.34 8.92 9.32 0.0M
2021-09-29 9.23 9.23 8.98 8.98 0.0M
2021-09-28 8.97 9.10 8.95 9.10 0.0M
2021-09-27 9.05 9.11 8.46 8.98 0.0M
2021-09-24 8.97 9.03 8.68 9.03 0.0M
2021-09-23 8.97 8.99 8.75 8.95 0.0M
2021-09-22 8.53 8.78 8.52 8.70 0.0M
2021-09-21 8.16 8.61 8.16 8.28 0.0M
2021-09-20 9.43 9.48 8.09 8.12 0.0M
2021-09-17 9.97 9.98 9.53 9.66 0.0M
2021-09-16 9.64 10.00 9.64 9.90 0.0M
2021-09-15 9.70 9.70 9.57 9.65 0.0M
2021-09-14 9.88 9.88 9.40 9.71 0.0M
2021-09-13 9.69 9.89 9.63 9.82 0.0M
2021-09-10 9.65 9.93 9.58 9.63 0.0M
2021-09-09 9.38 9.68 9.21 9.68 0.0M
2021-09-08 10.27 10.27 9.64 9.81 0.0M
2021-09-07 9.80 10.15 9.79 10.08 0.0M
2021-09-06 9.99 9.99 9.54 9.79 0.0M
2021-09-03 10.04 10.04 9.69 9.87 0.0M
2021-09-02 9.70 10.04 9.70 9.96 0.0M
2021-09-01 9.62 9.62 9.41 9.48 0.0M
2021-08-31 10.00 10.09 9.64 9.88 0.0M
2021-08-30 10.04 10.33 10.03 10.28 0.0M
2021-08-27 9.79 10.20 9.54 10.01 0.0M
2021-08-26 9.04 9.83 8.99 9.83 0.0M
2021-08-25 9.01 9.15 8.88 9.15 0.0M
2021-08-24 8.89 8.89 8.88 8.88 0.0M
2021-08-23 8.57 8.86 8.57 8.86 0.0M
2021-08-20 8.40 8.56 8.40 8.56 0.0M
2021-08-19 8.77 8.77 8.42 8.42 0.0M
2021-08-18 8.93 8.95 8.84 8.93 0.0M
2021-08-17 8.51 8.96 8.46 8.81 0.0M
2021-08-16 8.56 8.56 8.53 8.55 0.0M
2021-08-13 8.77 8.80 8.73 8.80 0.0M
2021-08-12 8.70 8.81 8.70 8.79 0.0M
2021-08-11 8.28 8.55 8.28 8.51 0.0M
2021-08-10 8.00 8.21 7.89 8.16 0.0M
2021-08-09 8.21 8.21 7.95 8.02 0.0M
2021-08-06 8.38 8.38 8.06 8.06 0.0M
2021-08-05 8.27 8.45 8.20 8.45 0.0M
2021-08-04 8.29 8.29 8.29 8.29 0.0M
2021-08-03 8.30 8.30 7.99 8.09 0.0M
2021-08-02 8.40 8.41 8.38 8.41 0.0M
2021-07-30 8.26 8.30 8.26 8.29 0.0M
2021-07-29 8.23 8.23 8.23 8.23 0.0M
2021-07-28 8.05 8.13 8.04 8.04 0.0M
2021-07-27 8.07 8.07 8.02 8.02 0.0M
2021-07-26 8.03 8.12 7.98 8.12 0.0M
2021-07-23 8.02 8.22 8.02 8.06 0.0M
2021-07-22 8.25 8.30 8.01 8.03 0.0M
2021-07-21 8.02 8.24 8.00 8.24 0.0M
2021-07-20 8.04 8.08 7.77 7.87 0.0M
2021-07-19 8.20 8.20 7.83 7.97 0.0M
2021-07-16 8.31 8.43 8.30 8.30 0.0M
2021-07-15 8.51 8.65 8.49 8.59 0.0M
2021-07-14 8.37 8.85 8.37 8.79 0.0M
2021-07-13 8.60 8.60 8.31 8.31 0.0M
2021-07-12 8.71 8.82 8.65 8.82 0.0M
2021-07-09 8.46 8.76 8.46 8.76 0.0M
2021-07-08 8.78 8.78 8.36 8.46 0.0M
2021-07-07 8.79 9.20 8.79 8.87 0.0M
2021-07-06 8.80 8.88 8.77 8.84 0.0M
2021-07-05 8.82 8.92 8.70 8.73 0.0M
2021-07-02 8.89 8.99 8.89 8.91 0.0M
2021-07-01 9.15 9.15 8.87 8.97 0.0M
2021-06-30 8.99 9.37 8.99 9.29 0.0M
2021-06-29 9.20 9.22 9.07 9.10 0.0M
2021-06-28 9.39 9.49 9.17 9.17 0.0M
2021-06-25 8.91 9.51 8.91 9.44 0.0M
2021-06-24 8.88 8.88 8.78 8.79 0.0M
2021-06-23 8.94 8.94 8.74 8.80 0.0M
2021-06-22 8.60 8.94 8.60 8.94 0.0M
2021-06-21 8.48 8.84 8.26 8.84 0.0M
2021-06-18 8.93 8.93 8.35 8.45 0.0M
2021-06-17 9.06 9.22 8.80 8.99 0.0M
2021-06-16 9.17 9.47 8.95 9.47 0.0M
2021-06-15 9.04 9.11 8.87 9.10 0.0M
2021-06-14 9.22 9.22 8.87 8.87 0.0M
2021-06-11 9.06 9.24 9.05 9.24 0.0M
2021-06-10 8.82 9.08 8.82 9.05 0.0M
2021-06-09 8.43 8.95 8.38 8.85 0.0M
2021-06-08 8.40 8.46 8.34 8.34 0.0M
2021-06-07 8.23 8.54 8.20 8.54 0.0M
2021-06-04 8.11 8.27 8.01 8.21 0.0M
2021-06-03 8.23 8.23 8.03 8.09 0.0M
2021-06-02 8.46 8.48 8.13 8.13 0.0M
2021-06-01 8.47 8.73 8.47 8.65 0.0M
2021-05-31 8.15 8.33 8.15 8.21 0.0M
2021-05-28 8.12 8.16 7.88 8.16 0.0M
2021-05-27 7.90 8.06 7.89 8.00 0.0M
2021-05-26 8.01 8.02 7.86 7.95 0.0M
2021-05-25 8.90 8.90 8.07 8.20 0.0M
2021-05-24 8.70 8.95 8.70 8.95 0.0M
2021-05-21 8.31 8.65 8.31 8.61 0.0M
2021-05-20 7.75 8.47 7.75 8.40 0.0M
2021-05-19 7.80 7.81 7.56 7.75 0.0M
2021-05-18 7.42 7.81 7.42 7.73 0.0M
2021-05-17 7.41 7.45 7.30 7.37 0.0M
2021-05-14 7.45 7.45 7.08 7.24 0.0M
2021-05-13 7.27 7.61 7.21 7.37 0.0M
2021-05-12 7.70 7.71 7.22 7.23 0.0M
2021-05-11 8.00 8.00 7.50 7.80 0.0M
2021-05-10 7.80 8.11 7.80 8.06 0.0M
2021-05-07 7.45 7.75 7.21 7.68 0.0M
2021-05-06 7.73 7.73 6.98 7.25 0.0M
2021-05-05 7.66 7.82 7.62 7.70 0.0M
2021-05-04 7.79 7.83 7.48 7.67 0.0M
2021-05-03 7.67 7.77 7.21 7.77 0.1M
2021-04-30 7.21 7.49 7.21 7.49 0.0M
2021-04-29 7.49 7.49 7.12 7.15 0.0M
2021-04-28 7.20 7.50 7.12 7.35 0.0M
2021-04-27 7.07 7.17 7.05 7.17 0.0M
2021-04-26 6.92 6.92 6.86 6.86 0.0M
2021-04-23 6.71 6.77 6.71 6.77 0.0M
2021-04-22 7.00 7.00 6.79 6.79 0.0M
2021-04-21 6.50 6.76 6.46 6.76 0.0M
2021-04-20 6.63 6.63 6.63 6.63 0.0M
2021-04-19 6.53 6.70 6.53 6.68 0.0M
2021-04-16 6.36 6.37 6.36 6.37 0.0M
2021-04-15 6.01 6.03 6.01 6.03 0.0M
2021-04-12 5.91 5.91 5.88 5.88 0.0M
2021-04-09 6.07 6.07 6.07 6.07 0.0M
2021-04-08 6.01 6.01 5.90 5.92 0.0M
2021-04-07 5.86 6.00 5.86 6.00 0.0M
2021-04-06 5.70 5.70 5.70 5.70 0.0M
2021-04-01 5.77 5.80 5.70 5.79 0.0M
2021-03-31 5.75 5.75 5.75 5.75 0.0M
2021-03-30 5.93 5.93 5.93 5.93 0.0M
2021-03-29 5.89 6.00 5.89 5.90 0.0M
2021-03-26 6.24 6.24 6.08 6.08 0.0M
2021-03-25 6.03 6.33 5.89 6.33 0.0M
2021-03-24 5.79 5.81 5.79 5.81 0.0M
2021-03-23 6.43 6.43 5.84 5.84 0.0M
2021-03-22 6.45 6.45 6.45 6.45 0.0M
2021-03-19 6.32 6.32 6.32 6.32 0.0M
2021-03-18 6.44 6.44 6.16 6.16 0.0M
2021-03-17 6.13 6.21 6.13 6.21 0.0M
2021-03-16 6.12 6.12 6.05 6.05 0.0M
2021-03-15 6.00 6.06 6.00 6.06 0.0M
2021-03-12 5.87 5.98 5.84 5.97 0.0M
2021-03-11 5.72 5.72 5.72 5.72 0.0M
2021-03-10 5.63 5.63 5.62 5.62 0.0M
2021-03-09 5.68 5.69 5.60 5.67 0.0M
2021-03-08 5.67 5.67 5.55 5.61 0.0M
2021-03-05 5.30 5.61 5.30 5.61 0.0M
2021-03-04 5.28 5.28 5.28 5.28 0.0M
2021-03-03 5.42 5.42 5.42 5.42 0.0M
2021-03-02 5.25 5.39 5.25 5.39 0.0M
2021-03-01 5.09 5.09 5.09 5.09 0.0M
2021-02-25 5.17 5.23 5.15 5.23 0.0M
2021-02-24 5.08 5.17 5.07 5.17 0.0M
2021-02-23 5.00 5.14 4.99 5.14 0.0M
2021-02-22 5.28 5.28 5.04 5.28 0.0M
2021-02-19 5.17 5.25 5.09 5.25 0.0M
2021-02-18 5.42 5.42 4.99 5.09 0.0M
2021-02-17 5.61 5.61 5.61 5.61 0.0M
2021-02-16 5.15 5.67 5.15 5.53 0.0M
2021-02-15 4.78 5.04 4.78 5.04 0.0M
2021-02-12 4.60 4.76 4.60 4.73 0.0M
2021-02-11 4.49 4.54 4.49 4.53 0.0M
2021-02-10 4.42 4.50 4.42 4.50 0.0M
2021-02-09 4.24 4.24 4.24 4.24 0.0M
2021-02-08 4.35 4.35 4.35 4.35 0.0M
2021-02-04 4.16 4.27 4.16 4.26 0.0M
2021-02-03 4.02 4.16 4.02 4.16 0.0M
2021-02-02 4.07 4.09 4.02 4.02 0.0M
2021-02-01 3.86 4.02 3.86 4.02 0.0M
2021-01-29 3.87 3.87 3.87 3.87 0.0M
2021-01-28 3.82 3.82 3.82 3.82 0.0M
2021-01-27 4.00 4.00 3.83 3.95 0.0M
2021-01-26 4.09 4.09 4.09 4.09 0.0M
2021-01-21 4.53 4.53 4.53 4.53 0.0M
2021-01-19 4.24 4.24 4.24 4.24 0.0M
2021-01-18 4.22 4.22 4.22 4.22 0.0M
2021-01-15 4.28 4.28 4.28 4.28 0.0M
2021-01-13 4.37 4.37 4.31 4.33 0.0M
2021-01-11 4.28 4.48 4.28 4.42 0.0M
2021-01-08 4.23 4.23 4.23 4.23 0.0M
2021-01-07 4.00 4.00 4.00 4.00 0.0M
2021-01-05 3.96 3.96 3.96 3.96 0.0M
2021-01-04 3.81 3.81 3.81 3.81 0.0M