甘尼特公司

GCI
🏛️ 美国 →
4.15
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.26 4.33 4.26 4.33 28.6K
09:31 4.34 4.34 4.31 4.32 4.8K
09:32 4.32 4.32 4.32 4.32 0.3K
09:33 4.31 4.34 4.31 4.34 3.2K
09:35 4.33 4.33 4.33 4.33 0.3K
09:36 4.32 4.32 4.32 4.32 1.8K
09:40 4.32 4.32 4.32 4.32 5.2K
09:45 4.32 4.32 4.32 4.32 3.0K
09:46 4.33 4.36 4.33 4.36 7.5K
09:48 4.36 4.36 4.36 4.36 2.8K
09:49 4.36 4.36 4.36 4.36 1.8K
09:51 4.35 4.35 4.35 4.35 1.3K
09:52 4.35 4.35 4.35 4.35 0.2K
09:54 4.37 4.37 4.37 4.37 26.8K
09:55 4.37 4.37 4.36 4.36 5.1K
09:58 4.37 4.37 4.37 4.37 0.4K
10:00 4.37 4.37 4.37 4.37 0.5K
10:01 4.37 4.37 4.37 4.37 3.7K
10:03 4.38 4.38 4.38 4.38 0.2K
10:04 4.38 4.38 4.38 4.38 2.0K
10:09 4.38 4.38 4.38 4.38 0.7K
10:10 4.38 4.38 4.38 4.38 5.6K
10:11 4.39 4.39 4.39 4.39 2.6K
10:13 4.40 4.41 4.40 4.41 10.5K
10:14 4.41 4.41 4.39 4.39 8.5K
10:15 4.39 4.39 4.39 4.39 2.6K
10:17 4.39 4.39 4.38 4.38 0.4K
10:18 4.38 4.38 4.38 4.38 1.1K
10:19 4.39 4.39 4.39 4.39 0.5K
10:20 4.38 4.38 4.38 4.38 1.7K
10:22 4.38 4.38 4.38 4.38 0.1K
10:23 4.39 4.39 4.39 4.39 3.3K
10:24 4.39 4.39 4.39 4.39 0.2K
10:25 4.38 4.38 4.38 4.38 0.3K
10:26 4.38 4.38 4.38 4.38 0.6K
10:27 4.37 4.37 4.37 4.37 0.9K
10:29 4.37 4.37 4.36 4.36 0.9K
10:30 4.36 4.36 4.36 4.36 1.1K
10:34 4.36 4.36 4.36 4.36 0.4K
10:38 4.36 4.36 4.36 4.36 1.0K
10:43 4.35 4.35 4.35 4.35 0.7K
10:44 4.35 4.35 4.35 4.35 0.4K
10:47 4.35 4.35 4.35 4.35 0.2K
10:48 4.35 4.35 4.35 4.35 0.3K
10:49 4.35 4.35 4.33 4.33 4.9K
10:50 4.33 4.33 4.33 4.33 1.3K
10:51 4.33 4.33 4.33 4.33 0.3K
10:53 4.33 4.33 4.33 4.33 0.3K
10:54 4.33 4.33 4.33 4.33 0.4K
10:56 4.33 4.33 4.33 4.33 0.3K
10:59 4.33 4.33 4.33 4.33 0.4K
11:02 4.33 4.33 4.33 4.33 0.1K
11:04 4.33 4.33 4.33 4.33 0.3K
11:06 4.33 4.33 4.32 4.32 2.9K
11:08 4.31 4.31 4.31 4.31 1.2K
11:09 4.31 4.31 4.31 4.31 1.6K
11:13 4.30 4.30 4.30 4.30 0.1K
11:14 4.31 4.31 4.31 4.31 2.6K
11:16 4.31 4.32 4.31 4.32 12.8K
11:17 4.32 4.32 4.32 4.32 0.5K
11:18 4.32 4.32 4.32 4.32 8.5K
11:19 4.32 4.32 4.32 4.32 0.7K
11:20 4.32 4.32 4.32 4.32 6.1K
11:21 4.32 4.32 4.32 4.32 0.4K
11:22 4.31 4.31 4.31 4.31 5.3K
11:23 4.31 4.31 4.31 4.31 0.6K
11:24 4.31 4.31 4.31 4.31 0.7K
11:27 4.31 4.31 4.31 4.31 0.4K
11:29 4.31 4.31 4.31 4.31 0.1K
11:30 4.30 4.30 4.30 4.30 3.1K
11:31 4.30 4.30 4.30 4.30 7.1K
11:32 4.31 4.31 4.30 4.30 8.1K
11:33 4.30 4.30 4.30 4.30 0.5K
11:34 4.30 4.30 4.30 4.30 0.7K
11:35 4.29 4.29 4.29 4.29 3.4K
11:36 4.29 4.29 4.29 4.29 0.6K
11:39 4.29 4.29 4.29 4.29 0.8K
11:40 4.29 4.29 4.29 4.29 0.7K
11:42 4.29 4.29 4.29 4.29 0.9K
11:43 4.29 4.29 4.29 4.29 2.2K
11:44 4.29 4.29 4.29 4.29 1.5K
11:45 4.29 4.29 4.29 4.29 4.9K
11:48 4.30 4.30 4.30 4.30 5.7K
11:49 4.30 4.30 4.30 4.30 0.5K
11:51 4.30 4.30 4.30 4.30 0.4K
11:52 4.30 4.30 4.28 4.28 3.4K
11:53 4.27 4.28 4.27 4.28 0.6K
11:54 4.28 4.28 4.28 4.28 0.2K
11:55 4.28 4.28 4.28 4.28 0.2K
11:56 4.28 4.28 4.28 4.28 0.2K
11:58 4.27 4.27 4.27 4.27 1.6K
11:59 4.27 4.27 4.27 4.27 0.3K
12:00 4.27 4.27 4.27 4.27 0.4K
12:01 4.27 4.27 4.27 4.27 13.0K
12:03 4.28 4.28 4.28 4.28 0.1K
12:04 4.28 4.28 4.28 4.28 0.3K
12:05 4.28 4.28 4.27 4.27 3.3K
12:06 4.27 4.27 4.27 4.27 1.4K
12:08 4.28 4.28 4.28 4.28 1.2K
12:09 4.28 4.28 4.28 4.28 0.5K
12:11 4.28 4.28 4.28 4.28 2.8K
12:12 4.27 4.27 4.27 4.27 3.7K
12:13 4.27 4.27 4.27 4.27 0.1K
12:14 4.27 4.27 4.27 4.27 2.9K
12:16 4.28 4.28 4.27 4.27 3.8K
12:17 4.28 4.28 4.28 4.28 1.4K
12:19 4.28 4.28 4.28 4.28 0.2K
12:20 4.28 4.28 4.28 4.28 0.7K
12:22 4.28 4.28 4.28 4.28 8.6K
12:23 4.28 4.28 4.28 4.28 0.1K
12:24 4.28 4.28 4.28 4.28 0.5K
12:25 4.28 4.28 4.28 4.28 0.4K
12:28 4.28 4.28 4.28 4.28 0.4K
12:29 4.28 4.28 4.28 4.28 0.3K
12:30 4.28 4.28 4.28 4.28 0.5K
12:33 4.28 4.28 4.28 4.28 0.1K
12:34 4.28 4.28 4.28 4.28 1.2K
12:38 4.28 4.28 4.28 4.28 3.5K
12:39 4.29 4.29 4.29 4.29 0.6K
12:40 4.29 4.29 4.29 4.29 0.3K
12:43 4.29 4.29 4.29 4.29 1.2K
12:44 4.29 4.31 4.29 4.31 11.6K
12:45 4.31 4.31 4.30 4.31 3.8K
12:47 4.31 4.31 4.31 4.31 0.2K
12:49 4.31 4.31 4.30 4.30 4.9K
12:50 4.29 4.30 4.29 4.29 8.1K
12:53 4.28 4.28 4.28 4.28 0.5K
12:54 4.29 4.31 4.29 4.31 12.1K
12:55 4.31 4.31 4.30 4.30 2.2K
12:56 4.30 4.30 4.30 4.30 8.4K
12:57 4.31 4.31 4.31 4.31 1.6K
12:59 4.31 4.31 4.31 4.31 0.5K
13:02 4.30 4.30 4.30 4.30 5.1K
13:04 4.31 4.31 4.30 4.30 2.3K
13:05 4.30 4.30 4.30 4.30 0.9K
13:06 4.30 4.30 4.30 4.30 0.5K
13:08 4.31 4.31 4.31 4.31 3.3K
13:09 4.31 4.31 4.31 4.31 0.4K
13:10 4.31 4.31 4.31 4.31 4.0K
13:13 4.31 4.31 4.31 4.31 1.2K
13:15 4.30 4.30 4.30 4.30 1.0K
13:19 4.31 4.31 4.31 4.31 2.4K
13:20 4.31 4.31 4.31 4.31 0.4K
13:22 4.31 4.31 4.31 4.31 0.3K
13:24 4.30 4.30 4.30 4.30 1.8K
13:25 4.32 4.32 4.32 4.32 10.0K
13:26 4.32 4.32 4.32 4.32 0.3K
13:27 4.32 4.32 4.32 4.32 27.8K
13:28 4.33 4.33 4.32 4.32 7.2K
13:30 4.32 4.32 4.32 4.32 1.4K
13:33 4.32 4.32 4.32 4.32 0.6K
13:36 4.32 4.32 4.32 4.32 1.9K
13:37 4.32 4.32 4.32 4.32 0.3K
13:38 4.31 4.31 4.31 4.31 7.5K
13:39 4.31 4.31 4.31 4.31 9.7K
13:40 4.31 4.31 4.31 4.31 6.1K
13:41 4.31 4.31 4.31 4.31 2.1K
13:42 4.31 4.31 4.29 4.29 12.3K
13:43 4.30 4.30 4.30 4.30 2.4K
13:46 4.30 4.30 4.29 4.29 0.7K
13:47 4.29 4.29 4.29 4.29 0.6K
13:48 4.30 4.30 4.29 4.29 1.3K
13:51 4.30 4.30 4.30 4.30 0.4K
13:52 4.30 4.30 4.30 4.30 0.9K
13:55 4.30 4.30 4.30 4.30 0.5K
13:56 4.30 4.30 4.30 4.30 1.0K
14:00 4.30 4.30 4.30 4.30 0.2K
14:01 4.30 4.30 4.30 4.30 0.3K
14:04 4.30 4.30 4.30 4.30 1.5K
14:09 4.30 4.30 4.30 4.30 0.3K
14:10 4.29 4.29 4.28 4.29 7.9K
14:11 4.29 4.29 4.29 4.29 0.9K
14:12 4.29 4.29 4.29 4.29 0.1K
14:14 4.29 4.29 4.29 4.29 0.7K
14:15 4.30 4.30 4.30 4.30 7.5K
14:17 4.30 4.30 4.30 4.30 0.1K
14:19 4.30 4.30 4.30 4.30 0.4K
14:20 4.28 4.28 4.28 4.28 6.1K
14:21 4.29 4.29 4.27 4.27 2.4K
14:25 4.28 4.29 4.28 4.29 11.0K
14:26 4.30 4.30 4.30 4.30 0.5K
14:27 4.30 4.30 4.30 4.30 0.3K
14:28 4.30 4.30 4.30 4.30 0.9K
14:31 4.30 4.30 4.30 4.30 1.2K
14:33 4.30 4.30 4.30 4.30 1.9K
14:35 4.30 4.30 4.30 4.30 1.3K
14:39 4.30 4.30 4.30 4.30 0.3K
14:42 4.30 4.30 4.30 4.30 0.4K
14:43 4.30 4.30 4.30 4.30 0.7K
14:45 4.30 4.30 4.30 4.30 1.5K
14:48 4.30 4.30 4.30 4.30 2.0K
14:49 4.30 4.30 4.30 4.30 0.3K
14:50 4.30 4.30 4.30 4.30 0.1K
14:51 4.30 4.30 4.30 4.30 12.2K
14:52 4.31 4.31 4.31 4.31 16.2K
14:53 4.31 4.31 4.31 4.31 0.4K
14:54 4.31 4.31 4.31 4.31 3.9K
14:56 4.31 4.31 4.31 4.31 1.3K
15:01 4.30 4.30 4.30 4.30 1.7K
15:03 4.31 4.31 4.31 4.31 0.9K
15:05 4.31 4.31 4.31 4.31 9.5K
15:06 4.31 4.31 4.31 4.31 1.4K
15:09 4.31 4.31 4.31 4.31 0.8K
15:11 4.31 4.31 4.31 4.31 0.8K
15:12 4.31 4.31 4.31 4.31 1.2K
15:16 4.31 4.31 4.31 4.31 0.5K
15:17 4.31 4.31 4.31 4.31 0.5K
15:18 4.31 4.31 4.31 4.31 7.7K
15:19 4.30 4.30 4.30 4.30 1.6K
15:20 4.30 4.30 4.30 4.30 0.3K
15:21 4.30 4.31 4.30 4.31 0.6K
15:22 4.30 4.31 4.30 4.31 0.3K
15:23 4.30 4.30 4.30 4.30 2.2K
15:24 4.31 4.31 4.30 4.30 7.9K
15:26 4.31 4.31 4.31 4.31 1.3K
15:27 4.30 4.30 4.30 4.30 0.6K
15:28 4.31 4.31 4.31 4.31 0.1K
15:29 4.31 4.31 4.31 4.31 0.4K
15:30 4.30 4.31 4.30 4.31 3.5K
15:31 4.31 4.31 4.31 4.31 2.8K
15:32 4.31 4.32 4.31 4.32 13.1K
15:33 4.32 4.32 4.32 4.32 0.7K
15:34 4.32 4.32 4.32 4.32 1.1K
15:35 4.32 4.32 4.31 4.31 3.0K
15:36 4.32 4.32 4.31 4.31 3.6K
15:37 4.31 4.32 4.31 4.32 6.0K
15:38 4.32 4.32 4.32 4.32 0.9K
15:40 4.32 4.32 4.32 4.32 2.9K
15:42 4.32 4.32 4.32 4.32 2.3K
15:43 4.32 4.32 4.32 4.32 1.1K
15:44 4.32 4.32 4.32 4.32 1.3K
15:45 4.32 4.32 4.31 4.31 0.6K
15:46 4.32 4.32 4.32 4.32 0.4K
15:47 4.32 4.32 4.32 4.32 1.2K
15:48 4.32 4.32 4.32 4.32 0.7K
15:49 4.31 4.31 4.31 4.31 1.6K
15:50 4.32 4.32 4.32 4.32 3.5K
15:51 4.31 4.32 4.31 4.32 1.6K
15:52 4.32 4.32 4.32 4.32 1.6K
15:53 4.32 4.33 4.32 4.33 13.0K
15:54 4.33 4.33 4.33 4.33 4.4K
15:55 4.33 4.33 4.33 4.33 1.7K
15:56 4.33 4.33 4.33 4.33 3.2K
15:57 4.33 4.33 4.32 4.32 3.7K
15:58 4.33 4.33 4.32 4.32 15.1K
15:59 4.32 4.33 4.32 4.33 111.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据