Gl Events

GLTN
🏛️ 法国 →
30.65
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
2021-12-31 17.12 17.58 17.12 17.40 0.0M
2021-12-30 16.82 17.24 16.82 17.20 0.0M
2021-12-29 17.00 17.24 16.80 16.82 0.0M
2021-12-28 16.92 17.20 16.70 16.98 0.0M
2021-12-27 17.80 17.80 17.02 17.02 0.0M
2021-12-24 17.82 17.90 17.54 17.84 0.0M
2021-12-23 17.24 17.92 17.24 17.82 0.0M
2021-12-22 17.00 17.46 17.00 17.26 0.0M
2021-12-21 16.88 17.10 16.52 17.00 0.0M
2021-12-20 16.90 17.14 16.40 16.96 0.0M
2021-12-17 17.36 17.54 16.96 17.20 0.0M
2021-12-16 17.32 17.68 16.96 17.36 0.0M
2021-12-15 17.28 17.44 17.06 17.26 0.0M
2021-12-14 17.60 17.70 17.14 17.28 0.0M
2021-12-13 17.90 18.14 17.52 17.66 0.0M
2021-12-10 17.86 18.14 17.78 17.90 0.0M
2021-12-09 17.48 17.96 17.46 17.94 0.0M
2021-12-08 18.00 18.18 17.44 17.48 0.0M
2021-12-07 17.40 18.24 17.40 18.10 0.0M
2021-12-06 17.08 17.58 17.06 17.46 0.0M
2021-12-03 17.24 17.34 16.94 17.06 0.0M
2021-12-02 17.90 17.90 16.90 17.16 0.0M
2021-12-01 17.48 18.08 17.48 18.08 0.0M
2021-11-30 16.82 17.36 16.44 17.16 0.0M
2021-11-29 16.80 17.12 16.80 16.98 0.0M
2021-11-26 17.30 17.30 16.60 16.82 0.1M
2021-11-25 17.40 17.98 17.28 17.96 0.0M
2021-11-24 17.02 17.50 16.80 17.40 0.0M
2021-11-23 17.48 17.60 16.92 17.14 0.0M
2021-11-22 17.10 17.96 17.10 17.60 0.0M
2021-11-19 18.00 18.16 17.16 17.42 0.1M
2021-11-18 18.78 18.82 17.60 18.10 0.1M
2021-11-17 19.52 19.74 18.84 18.96 0.0M
2021-11-16 19.44 19.92 19.22 19.52 0.0M
2021-11-15 19.34 19.78 19.34 19.44 0.0M
2021-11-12 19.62 19.72 19.38 19.44 0.0M
2021-11-11 19.50 19.74 19.42 19.74 0.0M
2021-11-10 19.52 19.82 19.32 19.62 0.0M
2021-11-09 19.34 19.86 19.14 19.52 0.0M
2021-11-08 19.84 19.84 19.42 19.62 0.0M
2021-11-05 19.98 19.98 19.40 19.84 0.0M
2021-11-04 19.50 20.00 19.22 19.98 0.0M
2021-11-03 19.48 19.58 19.30 19.48 0.0M
2021-11-02 19.20 19.46 18.88 19.26 0.1M
2021-11-01 18.46 19.30 18.46 19.20 0.0M
2021-10-29 17.96 18.30 17.74 18.26 0.0M
2021-10-28 17.94 18.12 17.52 18.00 0.0M
2021-10-27 18.10 18.26 17.76 17.86 0.0M
2021-10-26 18.00 18.26 17.86 18.00 0.0M
2021-10-25 18.54 18.66 17.84 17.84 0.0M
2021-10-22 18.62 18.70 17.88 18.26 0.0M
2021-10-21 19.06 19.40 18.50 18.60 0.0M
2021-10-20 19.00 19.06 18.42 18.68 0.0M
2021-10-19 18.06 19.30 18.06 19.16 0.1M
2021-10-18 18.80 18.80 17.60 17.88 0.1M
2021-10-15 17.48 18.82 17.48 18.62 0.1M
2021-10-14 16.00 17.50 16.00 17.50 0.2M
2021-10-13 16.10 16.18 15.72 15.86 0.0M
2021-10-12 15.88 16.14 15.62 16.02 0.0M
2021-10-11 15.42 15.82 15.40 15.78 0.0M
2021-10-08 15.48 15.80 15.40 15.42 0.0M
2021-10-07 15.46 15.56 15.26 15.48 0.0M
2021-10-06 15.94 15.94 15.22 15.46 0.0M
2021-10-05 15.94 16.00 15.70 15.94 0.0M
2021-10-04 15.82 16.20 15.62 15.94 0.0M
2021-10-01 15.92 16.20 15.66 15.90 0.0M
2021-09-30 15.90 16.20 15.60 15.92 0.0M
2021-09-29 15.30 15.96 15.20 15.82 0.0M
2021-09-28 15.80 15.80 15.00 15.28 0.0M
2021-09-27 15.68 15.92 15.64 15.74 0.0M
2021-09-24 15.36 15.74 14.98 15.54 0.0M
2021-09-23 15.30 15.50 14.94 15.36 0.0M
2021-09-22 14.82 15.30 14.80 15.02 0.0M
2021-09-21 15.20 15.40 14.74 14.76 0.0M
2021-09-20 14.90 15.52 14.34 15.30 0.0M
2021-09-17 15.06 15.28 14.80 15.06 0.0M
2021-09-16 15.20 15.50 15.08 15.08 0.0M
2021-09-15 15.60 15.60 15.14 15.20 0.0M
2021-09-14 15.74 15.82 15.34 15.34 0.0M
2021-09-13 15.60 15.86 15.30 15.62 0.0M
2021-09-10 15.50 15.72 15.44 15.48 0.0M
2021-09-09 15.50 15.72 15.04 15.66 0.0M
2021-09-08 15.70 15.98 15.50 15.58 0.0M
2021-09-07 15.94 16.18 15.66 15.70 0.0M
2021-09-06 16.00 16.70 15.94 16.02 0.1M
2021-09-03 16.42 16.58 15.80 16.00 0.1M
2021-09-02 15.40 16.38 15.40 16.38 0.1M
2021-09-01 15.30 15.60 14.96 15.40 0.0M
2021-08-31 14.76 15.28 14.76 15.26 0.0M
2021-08-30 15.06 15.36 14.54 14.74 0.0M
2021-08-27 15.04 15.42 15.00 15.16 0.0M
2021-08-26 15.10 15.10 14.96 15.04 0.0M
2021-08-25 14.94 15.10 14.88 15.10 0.0M
2021-08-24 14.60 14.90 14.56 14.88 0.0M
2021-08-23 14.64 14.86 14.46 14.60 0.0M
2021-08-20 14.20 14.68 14.16 14.68 0.0M
2021-08-19 14.60 14.60 13.96 14.40 0.0M
2021-08-18 14.44 14.68 14.38 14.66 0.0M
2021-08-17 14.82 14.90 14.30 14.42 0.0M
2021-08-16 15.18 15.28 14.60 14.86 0.0M
2021-08-13 15.00 15.46 15.00 15.28 0.0M
2021-08-12 15.44 15.44 14.72 14.92 0.0M
2021-08-11 14.68 15.24 14.68 15.20 0.0M
2021-08-10 14.62 14.86 14.50 14.58 0.0M
2021-08-09 14.10 14.80 14.10 14.50 0.0M
2021-08-06 13.76 14.04 13.36 14.04 0.0M
2021-08-05 13.20 13.66 13.20 13.66 0.0M
2021-08-04 13.50 13.52 13.22 13.26 0.0M
2021-08-03 13.66 13.66 13.24 13.48 0.0M
2021-08-02 13.36 13.66 13.32 13.62 0.0M
2021-07-30 13.56 13.70 13.28 13.42 0.0M
2021-07-29 13.48 13.90 13.48 13.62 0.0M
2021-07-28 12.98 13.54 12.82 13.46 0.0M
2021-07-27 12.88 12.92 12.38 12.92 0.0M
2021-07-26 12.96 13.00 12.68 12.94 0.0M
2021-07-23 12.54 13.00 12.48 13.00 0.0M
2021-07-22 12.82 13.00 12.56 12.60 0.0M
2021-07-21 12.54 12.88 12.38 12.58 0.0M
2021-07-20 12.22 12.72 12.16 12.54 0.0M
2021-07-19 12.42 12.44 11.96 12.24 0.0M
2021-07-16 12.34 12.62 12.24 12.48 0.0M
2021-07-15 12.56 12.80 12.18 12.20 0.0M
2021-07-14 12.64 12.64 12.24 12.50 0.0M
2021-07-13 12.20 12.80 12.18 12.58 0.0M
2021-07-12 13.40 13.42 12.16 12.36 0.1M
2021-07-09 13.16 13.60 12.66 13.58 0.0M
2021-07-08 13.48 13.66 12.96 13.04 0.1M
2021-07-07 14.36 14.50 13.54 13.58 0.1M
2021-07-06 14.76 15.08 14.36 14.36 0.0M
2021-07-05 14.78 14.78 14.42 14.70 0.0M
2021-07-02 14.54 14.68 14.36 14.50 0.0M
2021-07-01 14.38 14.68 14.32 14.54 0.0M
2021-06-30 14.50 14.74 14.28 14.30 0.0M
2021-06-29 14.70 14.86 14.18 14.60 0.0M
2021-06-28 15.40 15.40 14.56 14.78 0.0M
2021-06-25 15.66 15.78 15.36 15.42 0.0M
2021-06-24 15.04 15.68 15.00 15.56 0.0M
2021-06-23 15.40 15.40 15.00 15.02 0.0M
2021-06-22 15.24 15.46 15.04 15.26 0.0M
2021-06-21 14.78 15.20 14.46 15.20 0.0M
2021-06-18 14.78 14.94 14.40 14.88 0.0M
2021-06-17 14.06 14.80 13.70 14.76 0.0M
2021-06-16 14.30 14.40 13.92 14.00 0.0M
2021-06-15 14.78 14.88 14.32 14.32 0.0M
2021-06-14 14.88 15.02 14.54 14.74 0.0M
2021-06-11 15.20 15.32 14.86 14.88 0.0M
2021-06-10 15.84 15.90 15.12 15.14 0.0M
2021-06-09 15.24 16.16 15.24 15.84 0.0M
2021-06-08 14.74 15.16 14.74 15.16 0.0M
2021-06-07 14.94 15.00 14.70 14.74 0.0M
2021-06-04 15.20 15.20 14.94 15.00 0.0M
2021-06-03 14.86 15.30 14.76 15.20 0.0M
2021-06-02 14.62 14.74 14.56 14.74 0.0M
2021-06-01 14.98 14.98 14.60 14.70 0.0M
2021-05-31 14.98 14.98 14.76 14.96 0.0M
2021-05-28 14.98 14.98 14.64 14.96 0.0M
2021-05-27 14.20 14.98 14.20 14.98 0.0M
2021-05-26 14.58 14.58 14.16 14.16 0.0M
2021-05-25 14.60 14.68 14.50 14.58 0.0M
2021-05-24 14.94 14.98 14.32 14.48 0.0M
2021-05-21 14.76 15.14 14.66 14.98 0.0M
2021-05-20 14.68 14.76 14.20 14.74 0.0M
2021-05-19 14.52 14.54 14.18 14.54 0.0M
2021-05-18 14.92 15.00 14.38 14.56 0.0M
2021-05-17 15.32 15.40 14.90 14.98 0.0M
2021-05-14 14.70 15.20 14.52 15.20 0.0M
2021-05-13 14.74 14.78 14.08 14.52 0.0M
2021-05-12 14.90 15.22 14.44 14.58 0.0M
2021-05-11 15.22 15.22 14.74 14.86 0.0M
2021-05-10 15.48 15.70 15.16 15.22 0.0M
2021-05-07 15.70 15.72 15.08 15.36 0.0M
2021-05-06 15.90 16.16 15.32 15.46 0.0M
2021-05-05 15.60 16.14 15.54 15.80 0.0M
2021-05-04 16.90 16.90 15.48 15.48 0.1M
2021-05-03 15.54 17.00 15.54 16.86 0.1M
2021-04-30 15.90 16.08 15.34 15.54 0.1M
2021-04-29 14.90 15.88 14.90 15.86 0.1M
2021-04-28 14.60 14.90 14.56 14.88 0.1M
2021-04-27 14.40 14.58 14.30 14.56 0.0M
2021-04-26 14.42 14.54 14.00 14.40 0.1M
2021-04-23 14.16 14.60 14.00 14.50 0.0M
2021-04-22 13.30 14.20 13.30 14.20 0.1M
2021-04-21 12.80 13.42 12.02 13.30 0.1M
2021-04-20 13.26 13.34 12.92 12.92 0.0M
2021-04-19 13.40 13.48 13.26 13.26 0.0M
2021-04-16 13.46 13.72 13.40 13.40 0.0M
2021-04-15 13.56 13.66 13.50 13.50 0.0M
2021-04-14 13.58 13.70 13.22 13.52 0.0M
2021-04-13 13.70 13.96 13.36 13.64 0.0M
2021-04-12 14.10 14.18 13.64 13.82 0.0M
2021-04-09 14.44 14.52 14.02 14.20 0.0M
2021-04-08 14.60 14.60 14.20 14.44 0.0M
2021-04-07 14.68 14.76 14.48 14.56 0.0M
2021-04-06 14.60 14.92 14.46 14.58 0.0M
2021-04-01 14.06 14.46 14.00 14.36 0.1M
2021-03-31 14.40 14.42 13.94 14.14 0.0M
2021-03-30 13.94 14.64 13.94 14.42 0.1M
2021-03-29 14.08 14.08 13.72 13.92 0.0M
2021-03-26 13.40 14.06 13.40 14.06 0.1M
2021-03-25 13.70 13.70 13.16 13.40 0.0M
2021-03-24 13.60 13.86 13.48 13.62 0.0M
2021-03-23 14.16 14.16 13.52 13.60 0.1M
2021-03-22 13.60 14.16 13.40 14.16 0.1M
2021-03-19 13.50 13.66 13.20 13.66 0.1M
2021-03-18 13.58 13.58 13.40 13.52 0.1M
2021-03-17 13.38 13.56 13.10 13.50 0.1M
2021-03-16 13.56 13.80 13.26 13.44 0.0M
2021-03-15 13.72 14.10 13.50 13.70 0.1M
2021-03-12 13.20 13.84 13.20 13.66 0.1M
2021-03-11 13.90 13.90 12.94 13.34 0.1M
2021-03-10 13.86 13.86 13.52 13.82 0.1M
2021-03-09 13.60 13.92 13.50 13.80 0.1M
2021-03-08 12.54 13.88 12.54 13.50 0.2M
2021-03-05 11.54 12.78 11.24 12.40 0.2M
2021-03-04 11.20 11.66 11.18 11.58 0.1M
2021-03-03 11.30 11.80 11.12 11.40 0.1M
2021-03-02 11.64 11.86 11.30 11.30 0.1M
2021-03-01 10.94 11.64 10.94 11.62 0.1M
2021-02-26 10.82 11.06 10.46 10.76 0.1M
2021-02-25 11.00 11.60 10.84 11.06 0.1M
2021-02-24 10.60 11.00 10.40 10.86 0.1M
2021-02-23 10.28 10.68 10.28 10.60 0.1M
2021-02-22 10.66 10.66 10.04 10.10 0.1M
2021-02-19 10.10 10.78 10.02 10.64 0.1M
2021-02-18 10.60 10.86 10.02 10.08 0.1M
2021-02-17 10.34 10.56 10.18 10.52 0.1M
2021-02-16 9.75 10.34 9.75 10.32 0.1M
2021-02-15 9.66 9.89 9.58 9.68 0.0M
2021-02-12 9.55 9.58 9.35 9.50 0.0M
2021-02-11 9.40 9.60 9.33 9.56 0.0M
2021-02-10 9.60 9.64 9.31 9.37 0.0M
2021-02-09 9.68 9.83 9.22 9.36 0.0M
2021-02-08 9.44 9.66 9.37 9.65 0.0M
2021-02-05 9.44 9.44 9.13 9.33 0.1M
2021-02-04 8.84 9.40 8.77 9.31 0.1M
2021-02-03 8.90 8.92 8.61 8.70 0.0M
2021-02-02 8.62 8.84 8.61 8.78 0.0M
2021-02-01 8.34 8.60 8.23 8.54 0.0M
2021-01-29 8.25 8.35 8.10 8.21 0.0M
2021-01-28 8.28 8.38 8.05 8.22 0.0M
2021-01-27 8.20 8.46 8.03 8.45 0.1M
2021-01-26 7.94 8.21 7.76 8.15 0.1M
2021-01-25 8.50 8.50 7.73 8.00 0.1M
2021-01-22 9.09 9.13 8.44 8.50 0.1M
2021-01-21 9.44 9.44 9.09 9.09 0.0M
2021-01-20 9.34 9.62 9.34 9.39 0.1M
2021-01-19 9.45 9.47 9.31 9.33 0.0M
2021-01-18 9.33 9.55 9.22 9.37 0.0M
2021-01-15 9.44 9.45 9.23 9.44 0.0M
2021-01-14 9.56 9.60 9.39 9.40 0.0M
2021-01-13 9.82 9.87 9.54 9.56 0.0M
2021-01-12 9.90 10.08 9.80 9.81 0.0M
2021-01-11 10.20 10.20 9.72 9.80 0.1M
2021-01-08 10.36 10.38 10.12 10.14 0.0M
2021-01-07 10.50 10.50 10.30 10.36 0.0M
2021-01-06 9.93 10.50 9.93 10.46 0.1M
2021-01-05 9.96 10.08 9.90 9.92 0.0M
2021-01-04 10.20 10.44 9.98 10.00 0.0M