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
2024-12-30 8.52 8.52 8.48 8.49 0.0M
2024-12-27 8.61 8.69 8.55 8.56 0.0M
2024-12-23 8.45 8.55 8.40 8.54 0.0M
2024-12-20 8.31 8.44 8.27 8.40 0.0M
2024-12-19 8.50 8.58 8.30 8.35 0.0M
2024-12-18 8.45 8.63 8.45 8.61 0.0M
2024-12-17 8.55 8.55 8.31 8.44 0.0M
2024-12-16 8.70 8.70 8.50 8.57 0.0M
2024-12-13 8.79 8.79 8.64 8.71 0.0M
2024-12-12 8.81 8.81 8.67 8.81 0.0M
2024-12-11 8.87 8.95 8.71 8.83 0.0M
2024-12-10 8.86 9.00 8.86 8.95 0.0M
2024-12-09 8.98 9.05 8.82 9.00 0.0M
2024-12-05 9.37 9.48 9.33 9.37 0.0M
2024-12-04 9.50 9.52 9.30 9.35 0.0M
2024-12-03 9.30 9.47 9.30 9.47 0.0M
2024-12-02 9.45 9.48 9.25 9.40 0.0M
2024-11-29 9.44 9.54 9.35 9.54 0.0M
2024-11-28 9.61 9.61 9.49 9.60 0.0M
2024-11-27 10.24 10.24 9.42 9.60 0.0M
2024-11-26 10.58 10.60 10.30 10.30 0.0M
2024-11-25 10.65 10.73 10.58 10.58 0.0M
2024-11-22 10.52 10.70 10.52 10.70 0.0M
2024-11-21 11.11 11.13 10.41 10.60 0.0M
2024-11-20 11.36 11.36 11.15 11.15 0.0M
2024-11-19 11.60 11.60 11.15 11.25 0.0M
2024-11-18 11.48 11.64 11.38 11.64 0.0M
2024-11-15 11.52 11.65 11.41 11.41 0.0M
2024-11-14 11.23 11.34 11.23 11.32 0.0M
2024-11-13 11.04 11.11 10.98 11.11 0.0M
2024-11-12 11.34 11.45 11.06 11.18 0.0M
2024-11-11 10.97 11.23 10.97 11.21 0.0M
2024-11-08 10.87 11.09 10.87 11.02 0.0M
2024-11-07 10.78 10.93 10.77 10.92 0.0M
2024-11-06 10.31 10.55 10.18 10.55 0.0M
2024-11-05 10.24 10.38 10.24 10.35 0.0M
2024-11-04 9.85 10.06 9.85 10.06 0.0M
2024-11-01 9.92 9.96 9.85 9.85 0.0M
2024-10-31 9.92 9.96 9.90 9.92 0.0M
2024-10-30 10.03 10.03 9.79 9.79 0.0M
2024-10-29 10.03 10.24 10.03 10.09 0.0M
2024-10-28 10.10 10.10 9.79 9.89 0.0M
2024-10-25 9.91 10.09 9.91 10.09 0.0M
2024-10-24 9.93 9.94 9.86 9.86 0.0M
2024-10-23 10.10 10.12 9.96 9.96 0.0M
2024-10-22 10.08 10.19 10.07 10.17 0.0M
2024-10-21 10.39 10.39 10.14 10.23 0.0M
2024-10-18 10.64 10.64 10.45 10.45 0.0M
2024-10-17 10.44 10.48 10.25 10.37 0.0M
2024-10-16 10.43 10.43 10.30 10.34 0.0M
2024-10-15 10.82 10.82 10.41 10.47 0.0M
2024-10-14 11.28 11.28 10.79 10.79 0.0M
2024-10-11 11.20 11.20 11.11 11.11 0.0M
2024-10-10 11.19 11.23 11.12 11.23 0.0M
2024-10-09 11.50 11.50 11.17 11.20 0.0M
2024-10-08 11.55 11.55 11.45 11.55 0.0M
2024-10-07 11.92 11.95 11.92 11.95 0.0M
2024-10-04 11.81 11.91 11.67 11.70 0.0M
2024-10-03 11.83 11.83 11.82 11.82 0.0M
2024-10-02 11.90 11.90 11.79 11.79 0.0M
2024-10-01 11.86 11.88 11.83 11.88 0.0M
2024-09-30 12.20 12.20 12.04 12.04 0.0M
2024-09-27 11.88 11.88 11.75 11.75 0.0M
2024-09-26 11.86 11.92 11.73 11.92 0.0M
2024-09-25 11.65 11.65 11.65 11.65 0.0M
2024-09-24 11.72 11.72 11.60 11.71 0.0M
2024-09-23 10.91 11.05 10.77 11.05 0.0M
2024-09-20 10.92 11.05 10.92 11.00 0.0M
2024-09-19 10.99 11.15 10.99 11.15 0.0M
2024-09-18 10.75 10.82 10.75 10.82 0.0M
2024-09-17 10.86 10.88 10.81 10.81 0.0M
2024-09-16 10.56 10.72 10.55 10.71 0.0M
2024-09-13 10.31 10.55 10.31 10.55 0.0M
2024-09-12 10.12 10.22 10.12 10.22 0.0M
2024-09-11 9.95 10.00 9.88 10.00 0.0M
2024-09-09 10.29 10.32 10.15 10.32 0.0M
2024-09-06 10.45 10.55 10.23 10.23 0.0M
2024-09-05 10.43 10.53 10.43 10.53 0.0M
2024-09-04 10.45 10.63 10.45 10.63 0.0M
2024-09-03 10.77 11.01 10.51 10.51 0.0M
2024-09-02 11.00 11.00 10.84 10.84 0.0M
2024-08-30 11.20 11.20 11.08 11.18 0.0M
2024-08-29 11.10 11.18 11.03 11.13 0.0M
2024-08-28 10.99 11.09 10.89 10.89 0.0M
2024-08-27 11.26 11.26 11.26 11.26 0.0M
2024-08-26 11.09 11.14 11.09 11.14 0.0M
2024-08-23 10.84 10.98 10.79 10.79 0.0M
2024-08-22 11.08 11.09 11.08 11.09 0.0M
2024-08-21 10.98 11.15 10.98 11.13 0.0M
2024-08-20 10.87 10.96 10.87 10.96 0.0M
2024-08-19 10.82 11.09 10.82 11.09 0.0M
2024-08-16 10.99 11.01 10.90 10.98 0.0M
2024-08-15 10.83 10.90 10.72 10.90 0.0M
2024-08-14 10.92 10.94 10.91 10.91 0.0M
2024-08-13 10.93 11.10 10.90 10.93 0.0M
2024-08-12 10.73 11.00 10.68 11.00 0.0M
2024-08-09 10.70 10.84 10.64 10.73 0.0M
2024-08-08 10.66 10.78 10.66 10.78 0.0M
2024-08-07 10.82 11.04 10.62 10.62 0.0M
2024-08-06 10.31 10.45 10.28 10.45 0.0M
2024-08-05 10.28 10.28 9.74 10.14 0.0M
2024-08-02 10.92 11.12 10.53 10.60 0.0M
2024-08-01 11.42 11.50 11.42 11.42 0.0M
2024-07-31 11.42 11.56 11.42 11.55 0.0M
2024-07-30 11.59 11.59 11.23 11.23 0.0M
2024-07-29 11.68 11.76 11.68 11.76 0.0M
2024-07-26 11.42 11.42 11.42 11.42 0.0M
2024-07-25 11.80 11.80 11.57 11.57 0.0M
2024-07-24 12.19 12.19 11.99 12.08 0.0M
2024-07-23 12.24 12.32 12.24 12.32 0.0M
2024-07-22 11.96 12.32 11.92 12.32 0.0M
2024-07-19 11.89 11.97 11.89 11.94 0.0M
2024-07-18 12.15 12.22 12.12 12.12 0.0M
2024-07-17 12.29 12.29 12.10 12.10 0.0M
2024-07-16 12.08 12.21 12.08 12.21 0.0M
2024-07-15 12.11 12.18 11.97 12.18 0.0M
2024-07-12 12.15 12.23 12.15 12.23 0.0M
2024-07-11 12.00 12.05 11.91 12.05 0.0M
2024-07-10 12.25 12.33 12.16 12.23 0.0M
2024-07-09 12.21 12.21 12.13 12.13 0.0M
2024-07-08 12.56 12.56 12.25 12.25 0.0M
2024-07-05 13.14 13.14 12.52 12.52 0.0M
2024-07-04 13.06 13.16 13.04 13.16 0.0M
2024-07-03 12.93 13.02 12.86 13.02 0.0M
2024-07-02 13.17 13.17 13.17 13.17 0.0M
2024-07-01 13.23 13.27 12.88 13.22 0.0M
2024-06-28 13.17 13.17 12.79 12.79 0.0M
2024-06-27 12.87 13.10 12.87 13.04 0.0M
2024-06-26 12.81 12.81 12.81 12.81 0.0M
2024-06-25 12.43 12.47 12.38 12.45 0.0M
2024-06-24 12.49 12.52 12.49 12.52 0.0M
2024-06-21 12.76 12.78 12.55 12.55 0.0M
2024-06-20 12.56 12.70 12.51 12.70 0.0M
2024-06-19 12.17 12.38 12.17 12.31 0.0M
2024-06-18 12.25 12.25 12.08 12.08 0.0M
2024-06-17 12.04 12.06 11.71 12.06 0.0M
2024-06-14 12.55 12.55 11.94 12.04 0.0M
2024-06-13 12.33 12.56 12.33 12.39 0.0M
2024-06-12 12.00 12.16 12.00 12.16 0.0M
2024-06-11 12.20 12.20 11.79 12.00 0.0M
2024-06-10 12.31 12.57 12.31 12.49 0.0M
2024-06-07 12.45 12.56 12.37 12.46 0.0M
2024-06-05 12.82 13.05 12.81 13.02 0.0M
2024-06-04 12.79 12.86 12.61 12.74 0.0M
2024-06-03 13.24 13.24 12.81 12.90 0.0M
2024-05-31 13.37 13.43 13.04 13.09 0.0M
2024-05-30 13.23 13.23 13.19 13.19 0.0M
2024-05-29 13.21 13.21 13.21 13.21 0.0M
2024-05-28 13.64 13.64 13.39 13.39 0.0M
2024-05-27 13.41 13.64 13.17 13.64 0.0M
2024-05-24 13.15 13.35 13.14 13.35 0.0M
2024-05-23 13.30 13.44 13.16 13.16 0.0M
2024-05-22 14.49 14.49 12.75 12.89 0.0M
2024-05-21 14.20 14.49 14.20 14.46 0.0M
2024-05-20 14.11 14.12 13.99 14.12 0.0M
2024-05-17 13.93 14.00 13.82 14.00 0.0M
2024-05-16 13.60 13.90 13.53 13.90 0.0M
2024-05-15 13.81 13.81 13.50 13.52 0.0M
2024-05-14 13.93 13.93 13.54 13.63 0.0M
2024-05-13 13.93 13.93 13.68 13.73 0.0M
2024-05-10 13.81 13.88 13.76 13.88 0.0M
2024-05-09 13.61 13.70 13.61 13.70 0.0M
2024-05-08 13.81 13.85 13.62 13.76 0.0M
2024-05-07 13.10 13.60 13.10 13.60 0.0M
2024-05-06 13.79 13.79 12.97 13.32 0.0M
2024-05-03 13.74 13.74 13.56 13.74 0.0M
2024-05-02 13.26 13.75 13.26 13.64 0.0M
2024-04-30 12.99 13.31 12.99 13.20 0.0M
2024-04-29 13.10 13.11 12.83 12.94 0.0M
2024-04-26 12.92 13.19 12.92 13.19 0.0M
2024-04-25 12.56 12.65 12.56 12.63 0.0M
2024-04-24 12.45 12.80 12.45 12.71 0.0M
2024-04-23 12.34 12.50 12.31 12.45 0.0M
2024-04-22 12.03 12.22 12.01 12.18 0.0M
2024-04-19 12.20 12.25 12.13 12.13 0.0M
2024-04-18 12.32 12.37 12.29 12.29 0.0M
2024-04-17 12.40 12.51 12.40 12.42 0.0M
2024-04-16 12.45 12.45 12.12 12.23 0.0M
2024-04-15 12.25 12.45 12.17 12.44 0.0M
2024-04-12 12.31 12.47 12.21 12.21 0.0M
2024-04-11 12.00 12.40 12.00 12.40 0.0M
2024-04-10 11.84 11.84 11.72 11.72 0.0M
2024-04-09 11.65 11.65 11.25 11.60 0.0M
2024-04-08 11.98 12.03 11.75 11.80 0.0M
2024-04-05 11.76 11.88 11.76 11.88 0.0M
2024-04-04 12.10 12.10 11.88 11.98 0.0M
2024-04-03 11.60 12.12 11.60 12.06 0.0M
2024-04-02 11.99 12.00 11.75 11.78 0.0M
2024-03-28 11.87 12.10 11.77 11.95 0.0M
2024-03-27 11.54 11.75 11.54 11.75 0.0M
2024-03-26 11.57 11.69 11.51 11.51 0.0M
2024-03-25 11.69 11.73 11.63 11.72 0.0M
2024-03-22 11.78 11.78 11.74 11.78 0.0M
2024-03-21 11.67 11.93 11.55 11.78 0.0M
2024-03-20 11.74 11.74 11.30 11.45 0.0M
2024-03-19 11.88 11.88 11.65 11.73 0.0M
2024-03-18 11.70 12.01 11.70 11.80 0.0M
2024-03-15 11.76 11.82 11.75 11.77 0.0M
2024-03-14 12.00 12.03 11.74 11.76 0.0M
2024-03-13 12.33 12.33 11.91 12.04 0.0M
2024-03-12 12.11 12.11 11.78 12.04 0.0M
2024-03-11 12.53 12.71 12.21 12.21 0.0M
2024-03-08 12.50 12.78 12.50 12.78 0.0M
2024-03-07 12.00 12.46 12.00 12.44 0.0M
2024-03-06 12.00 12.05 11.65 12.05 0.0M
2024-03-05 12.05 12.28 11.91 12.26 0.0M
2024-03-04 12.31 12.50 11.95 11.97 0.0M
2024-03-01 11.98 12.42 11.98 12.14 0.0M
2024-02-29 11.65 11.97 11.65 11.90 0.0M
2024-02-28 11.06 12.07 11.06 11.62 0.0M
2024-02-27 10.51 11.08 10.51 11.02 0.0M
2024-02-26 11.05 11.07 10.58 10.71 0.0M
2024-02-23 10.66 11.04 10.66 11.04 0.0M
2024-02-22 10.63 10.70 10.55 10.68 0.0M
2024-02-21 10.19 10.34 10.19 10.29 0.0M
2024-02-20 10.52 10.52 10.04 10.04 0.0M
2024-02-19 10.27 10.57 10.27 10.55 0.0M
2024-02-16 10.39 10.40 10.35 10.40 0.0M
2024-02-15 10.33 10.33 10.03 10.31 0.0M
2024-02-14 10.27 10.30 10.23 10.27 0.0M
2024-02-13 10.58 10.67 10.20 10.23 0.0M
2024-02-12 10.35 10.43 10.21 10.43 0.0M
2024-02-09 10.25 10.45 10.22 10.33 0.0M
2024-02-08 10.10 10.26 10.10 10.21 0.0M
2024-02-07 10.15 10.28 10.00 10.16 0.0M
2024-02-06 9.96 10.28 9.96 10.05 0.0M
2024-02-05 9.76 9.89 9.71 9.89 0.0M
2024-02-02 9.71 9.76 9.55 9.67 0.0M
2024-02-01 9.88 9.95 9.85 9.94 0.0M
2024-01-31 9.77 9.90 9.77 9.90 0.0M
2024-01-30 9.60 9.80 9.56 9.80 0.0M
2024-01-29 9.85 9.85 9.56 9.58 0.0M
2024-01-26 9.74 9.91 9.72 9.79 0.0M
2024-01-25 9.78 9.78 9.63 9.63 0.0M
2024-01-24 9.55 9.85 9.55 9.73 0.0M
2024-01-23 9.51 9.51 9.32 9.32 0.0M
2024-01-22 9.31 9.45 9.31 9.44 0.0M
2024-01-19 9.66 9.66 9.47 9.61 0.0M
2024-01-18 9.30 9.73 9.25 9.64 0.0M
2024-01-17 9.39 9.39 9.24 9.36 0.0M
2024-01-16 9.17 9.40 9.17 9.34 0.0M
2024-01-15 9.08 9.19 9.08 9.19 0.0M
2024-01-12 8.95 9.20 8.95 8.98 0.0M
2024-01-11 9.13 9.13 8.83 8.86 0.0M
2024-01-10 8.70 9.21 8.70 8.99 0.0M
2024-01-09 8.83 8.83 8.69 8.69 0.0M
2024-01-08 9.21 9.21 9.00 9.00 0.0M
2024-01-05 9.40 9.40 9.25 9.25 0.0M
2024-01-04 9.05 9.42 9.05 9.42 0.0M
2024-01-03 8.85 9.05 8.85 9.05 0.0M
2024-01-02 8.88 9.20 8.79 8.79 0.0M