Gl Events

GLTN
🏛️ 法国 →
30.50
最后更新: 2025-09-29
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
2023-12-29 19.74 19.74 19.42 19.62 0.0M
2023-12-28 19.74 19.84 19.60 19.60 0.0M
2023-12-27 19.56 19.74 19.46 19.70 0.0M
2023-12-22 19.54 19.56 19.30 19.56 0.0M
2023-12-21 19.50 19.54 19.14 19.54 0.0M
2023-12-20 19.54 19.58 19.40 19.50 0.0M
2023-12-19 19.22 19.56 19.18 19.50 0.0M
2023-12-18 19.50 19.50 18.92 19.22 0.0M
2023-12-15 19.08 19.54 19.08 19.50 0.0M
2023-12-14 18.82 19.50 18.82 19.08 0.0M
2023-12-13 18.60 18.82 18.40 18.60 0.0M
2023-12-12 18.72 18.82 18.48 18.60 0.0M
2023-12-11 18.90 19.12 18.72 18.72 0.0M
2023-12-08 18.98 19.26 18.90 18.94 0.0M
2023-12-07 18.84 19.02 18.72 18.90 0.0M
2023-12-06 18.68 18.98 18.62 18.74 0.0M
2023-12-05 18.60 18.88 18.26 18.66 0.0M
2023-12-04 18.78 19.12 18.54 18.60 0.0M
2023-12-01 18.94 19.14 18.60 18.78 0.0M
2023-11-30 18.68 19.14 18.48 19.14 0.0M
2023-11-29 18.24 18.66 18.24 18.64 0.0M
2023-11-28 18.12 18.46 17.82 18.24 0.0M
2023-11-27 18.26 18.36 18.08 18.12 0.0M
2023-11-24 18.44 18.54 18.28 18.38 0.0M
2023-11-23 18.48 18.54 18.34 18.40 0.0M
2023-11-22 18.04 18.48 18.04 18.46 0.0M
2023-11-21 18.44 18.44 18.00 18.00 0.0M
2023-11-20 18.14 18.62 18.08 18.48 0.0M
2023-11-17 17.88 18.24 17.88 18.20 0.0M
2023-11-16 18.10 18.12 17.80 17.88 0.0M
2023-11-15 17.38 18.06 17.28 17.92 0.0M
2023-11-14 17.00 17.36 16.72 17.34 0.0M
2023-11-13 16.80 16.94 16.56 16.84 0.0M
2023-11-10 16.94 16.94 16.40 16.60 0.0M
2023-11-09 16.70 17.20 16.70 17.08 0.0M
2023-11-08 16.40 16.88 16.30 16.70 0.0M
2023-11-07 16.64 16.64 15.98 16.34 0.0M
2023-11-06 17.30 17.38 16.60 16.60 0.0M
2023-11-03 16.86 17.38 16.86 17.24 0.0M
2023-11-02 16.10 17.00 16.10 16.80 0.0M
2023-11-01 16.02 16.28 16.00 16.10 0.0M
2023-10-31 15.88 16.26 15.78 16.14 0.0M
2023-10-30 15.44 15.84 15.44 15.76 0.0M
2023-10-27 15.60 15.86 15.22 15.42 0.0M
2023-10-26 15.30 15.68 15.18 15.44 0.0M
2023-10-25 15.92 15.92 15.32 15.34 0.0M
2023-10-24 15.54 16.02 15.46 15.96 0.0M
2023-10-23 15.44 15.60 15.30 15.60 0.0M
2023-10-20 15.64 15.64 15.30 15.42 0.0M
2023-10-19 15.60 16.00 15.48 15.56 0.0M
2023-10-18 15.90 15.90 15.46 15.50 0.0M
2023-10-17 15.84 15.94 15.80 15.90 0.0M
2023-10-16 15.96 15.96 15.62 15.88 0.0M
2023-10-13 16.26 16.26 15.94 15.96 0.0M
2023-10-12 16.72 16.72 16.12 16.28 0.0M
2023-10-11 16.38 16.94 16.38 16.52 0.0M
2023-10-10 15.92 16.36 15.90 16.36 0.0M
2023-10-09 15.70 15.82 15.46 15.76 0.0M
2023-10-06 15.92 15.92 15.34 15.60 0.0M
2023-10-05 15.50 15.90 15.48 15.86 0.0M
2023-10-04 15.50 15.52 15.18 15.48 0.0M
2023-10-03 16.12 16.12 15.40 15.40 0.0M
2023-10-02 16.08 16.46 15.94 16.08 0.0M
2023-09-29 15.90 16.32 15.84 16.32 0.0M
2023-09-28 15.90 15.90 15.52 15.80 0.0M
2023-09-27 15.56 15.84 15.46 15.80 0.0M
2023-09-26 15.70 15.70 15.46 15.48 0.0M
2023-09-25 16.32 16.32 15.68 15.68 0.0M
2023-09-22 16.00 16.26 15.94 16.26 0.0M
2023-09-21 16.72 16.72 16.04 16.08 0.0M
2023-09-20 16.42 16.72 16.42 16.60 0.0M
2023-09-19 16.42 16.54 16.40 16.40 0.0M
2023-09-18 16.42 16.44 16.28 16.38 0.0M
2023-09-15 16.88 16.88 16.42 16.42 0.0M
2023-09-14 16.48 16.96 16.34 16.88 0.0M
2023-09-13 16.80 16.80 16.36 16.48 0.0M
2023-09-12 16.60 16.80 16.36 16.80 0.0M
2023-09-11 17.06 17.20 16.58 16.60 0.0M
2023-09-08 17.04 17.22 16.94 17.12 0.0M
2023-09-07 17.66 17.66 17.02 17.04 0.0M
2023-09-06 17.84 17.96 17.54 17.56 0.0M
2023-09-05 17.90 17.96 17.48 17.80 0.0M
2023-09-04 18.50 18.50 17.60 17.60 0.0M
2023-09-01 18.90 18.90 18.42 18.52 0.0M
2023-08-31 18.38 18.80 18.14 18.80 0.0M
2023-08-30 18.40 18.40 18.14 18.30 0.0M
2023-08-29 17.92 18.40 17.92 18.14 0.1M
2023-08-28 17.74 17.92 17.62 17.92 0.0M
2023-08-25 17.88 17.88 17.50 17.66 0.0M
2023-08-24 17.92 18.12 17.44 17.44 0.0M
2023-08-23 17.94 18.10 17.84 17.92 0.0M
2023-08-22 17.80 18.06 17.72 17.84 0.0M
2023-08-21 17.42 17.94 17.42 17.90 0.0M
2023-08-18 17.50 17.66 17.30 17.58 0.0M
2023-08-17 18.00 18.00 17.46 17.50 0.0M
2023-08-16 17.76 18.08 17.52 17.88 0.0M
2023-08-15 18.14 18.14 17.62 17.78 0.0M
2023-08-14 17.90 18.14 17.84 18.00 0.0M
2023-08-11 18.14 18.14 17.86 17.92 0.0M
2023-08-10 17.90 18.10 17.84 17.92 0.0M
2023-08-09 18.44 18.44 17.78 17.92 0.0M
2023-08-08 18.46 18.46 17.76 18.12 0.0M
2023-08-07 18.10 18.46 18.10 18.32 0.0M
2023-08-04 18.04 18.04 17.76 18.04 0.0M
2023-08-03 17.50 18.04 17.50 18.04 0.0M
2023-08-02 17.56 17.70 17.18 17.62 0.0M
2023-08-01 18.40 18.40 17.84 17.86 0.0M
2023-07-31 18.70 18.70 18.28 18.42 0.0M
2023-07-28 18.94 18.94 18.52 18.70 0.0M
2023-07-27 19.20 19.20 18.92 18.96 0.0M
2023-07-26 19.50 19.50 18.86 18.94 0.0M
2023-07-25 19.56 19.58 19.28 19.44 0.0M
2023-07-24 20.25 20.25 19.46 19.56 0.0M
2023-07-21 20.30 20.65 19.58 19.90 0.0M
2023-07-20 20.65 20.65 19.74 20.00 0.0M
2023-07-19 19.92 20.85 19.92 20.60 0.0M
2023-07-18 20.00 20.00 19.74 19.90 0.0M
2023-07-17 20.00 20.20 19.86 20.05 0.0M
2023-07-14 20.20 20.30 20.05 20.05 0.0M
2023-07-13 19.46 20.25 19.44 20.25 0.0M
2023-07-12 19.14 19.44 18.94 19.44 0.0M
2023-07-11 18.96 19.12 18.92 19.08 0.0M
2023-07-10 19.00 19.00 18.82 18.98 0.0M
2023-07-07 18.76 19.08 18.62 19.08 0.0M
2023-07-06 19.28 19.28 18.70 18.80 0.0M
2023-07-05 19.50 19.50 19.20 19.46 0.0M
2023-07-04 19.62 19.72 19.42 19.52 0.0M
2023-07-03 19.98 19.98 19.24 19.56 0.0M
2023-06-30 19.48 19.90 19.48 19.74 0.0M
2023-06-29 19.20 19.42 19.16 19.30 0.0M
2023-06-28 19.00 19.34 18.96 19.16 0.0M
2023-06-27 19.22 19.32 18.94 19.08 0.0M
2023-06-26 19.14 19.16 18.84 19.06 0.0M
2023-06-23 19.94 19.96 19.04 19.16 0.0M
2023-06-22 20.10 20.10 19.82 19.96 0.0M
2023-06-21 20.40 20.40 20.10 20.15 0.0M
2023-06-20 20.60 20.60 20.20 20.30 0.0M
2023-06-19 20.70 20.75 20.45 20.45 0.0M
2023-06-16 20.95 21.00 20.20 20.70 0.0M
2023-06-15 21.50 21.50 20.95 20.95 0.0M
2023-06-14 21.50 21.50 21.20 21.50 0.0M
2023-06-13 21.50 21.65 21.35 21.45 0.0M
2023-06-12 21.50 21.65 21.15 21.50 0.0M
2023-06-09 21.35 21.80 21.20 21.45 0.0M
2023-06-08 21.10 21.40 21.10 21.30 0.0M
2023-06-07 21.10 21.40 20.90 21.15 0.0M
2023-06-06 21.25 21.45 20.95 21.05 0.0M
2023-06-05 21.50 21.90 21.25 21.25 0.0M
2023-06-02 20.80 21.15 20.65 21.05 0.0M
2023-06-01 20.00 20.90 19.70 20.75 0.0M
2023-05-31 20.40 21.00 19.90 19.90 0.1M
2023-05-30 21.45 21.45 20.40 20.45 0.0M
2023-05-29 21.00 21.60 21.00 21.40 0.0M
2023-05-26 20.90 21.10 20.80 21.00 0.0M
2023-05-25 21.00 21.40 20.80 20.80 0.0M
2023-05-24 21.20 21.40 20.80 21.10 0.0M
2023-05-23 21.90 21.95 21.00 21.05 0.0M
2023-05-22 21.60 22.30 21.55 21.85 0.0M
2023-05-19 22.40 22.40 21.65 21.65 0.0M
2023-05-18 22.00 22.65 21.95 22.30 0.0M
2023-05-17 22.25 22.25 21.60 21.75 0.0M
2023-05-16 22.25 22.35 21.80 22.25 0.0M
2023-05-15 22.15 22.40 22.00 22.20 0.0M
2023-05-12 21.50 22.35 21.45 22.00 0.0M
2023-05-11 21.20 21.60 21.10 21.45 0.0M
2023-05-10 20.80 21.15 20.80 21.10 0.0M
2023-05-09 21.05 21.05 20.70 20.90 0.0M
2023-05-08 21.30 21.30 20.90 21.00 0.0M
2023-05-05 20.80 21.35 20.70 21.30 0.0M
2023-05-04 20.85 20.85 20.40 20.75 0.0M
2023-05-03 21.30 21.30 20.65 20.75 0.0M
2023-05-02 21.85 22.10 21.15 21.20 0.0M
2023-04-28 21.65 21.80 21.45 21.80 0.0M
2023-04-27 21.50 21.75 21.20 21.55 0.0M
2023-04-26 22.00 22.00 21.00 21.60 0.0M
2023-04-25 22.55 22.55 21.80 22.00 0.0M
2023-04-24 22.65 22.90 22.45 22.60 0.0M
2023-04-21 22.85 22.90 22.35 22.75 0.0M
2023-04-20 23.60 23.60 22.85 22.90 0.0M
2023-04-19 23.20 23.80 23.00 23.75 0.0M
2023-04-18 23.45 23.60 23.10 23.25 0.0M
2023-04-17 22.85 23.50 22.80 23.35 0.0M
2023-04-14 23.00 23.00 22.60 22.80 0.0M
2023-04-13 22.45 23.00 22.35 22.85 0.0M
2023-04-12 22.30 22.45 21.80 22.35 0.0M
2023-04-11 22.20 22.40 22.05 22.20 0.0M
2023-04-06 21.50 22.00 21.20 21.90 0.0M
2023-04-05 22.25 22.25 21.55 21.70 0.0M
2023-04-04 22.00 22.30 22.00 22.20 0.0M
2023-04-03 22.30 22.30 21.65 22.10 0.0M
2023-03-31 22.40 22.40 22.00 22.10 0.0M
2023-03-30 22.50 22.70 22.25 22.35 0.0M
2023-03-29 22.00 22.70 22.00 22.50 0.0M
2023-03-28 22.50 22.50 22.00 22.00 0.0M
2023-03-27 21.75 22.60 21.55 22.25 0.0M
2023-03-24 22.10 22.10 21.45 21.75 0.0M
2023-03-23 21.95 22.10 21.60 22.10 0.0M
2023-03-22 21.25 21.95 21.15 21.85 0.0M
2023-03-21 21.15 21.60 21.10 21.20 0.0M
2023-03-20 21.05 21.35 20.35 21.10 0.0M
2023-03-17 21.25 21.40 20.70 20.95 0.0M
2023-03-16 20.80 21.40 20.80 21.25 0.0M
2023-03-15 21.50 21.60 20.60 20.80 0.0M
2023-03-14 20.70 21.50 20.70 21.40 0.0M
2023-03-13 21.70 21.70 20.20 20.80 0.1M
2023-03-10 21.90 22.20 21.50 21.70 0.1M
2023-03-09 21.70 21.95 20.95 21.90 0.0M
2023-03-08 21.55 21.85 21.20 21.70 0.0M
2023-03-07 21.85 21.90 21.25 21.60 0.0M
2023-03-06 21.20 21.85 20.90 21.70 0.0M
2023-03-03 21.40 21.55 20.70 21.10 0.0M
2023-03-02 20.45 21.40 20.30 21.40 0.0M
2023-03-01 20.40 20.55 20.25 20.30 0.0M
2023-02-28 20.60 20.60 20.40 20.40 0.0M
2023-02-27 20.45 20.80 20.40 20.60 0.0M
2023-02-24 20.60 20.80 20.10 20.20 0.0M
2023-02-23 20.45 20.70 20.30 20.50 0.0M
2023-02-22 20.70 20.70 20.20 20.40 0.0M
2023-02-21 20.90 20.90 20.40 20.80 0.0M
2023-02-20 20.85 21.05 20.65 20.85 0.0M
2023-02-17 20.40 20.90 20.35 20.85 0.0M
2023-02-16 20.60 20.70 20.35 20.55 0.0M
2023-02-15 20.35 20.80 20.35 20.80 0.0M
2023-02-14 20.60 20.80 20.35 20.40 0.0M
2023-02-13 21.40 21.40 20.45 20.60 0.0M
2023-02-10 22.05 22.05 20.90 21.20 0.0M
2023-02-09 21.95 22.30 21.95 22.30 0.0M
2023-02-08 22.05 22.25 21.85 21.85 0.0M
2023-02-07 21.70 22.10 21.60 22.05 0.0M
2023-02-06 21.75 21.85 21.35 21.70 0.0M
2023-02-03 21.50 21.85 21.50 21.75 0.0M
2023-02-02 21.30 22.00 21.30 21.45 0.0M
2023-02-01 21.45 21.60 21.15 21.35 0.0M
2023-01-31 21.20 21.75 21.15 21.50 0.0M
2023-01-30 21.60 21.60 20.70 21.40 0.0M
2023-01-27 21.15 21.80 21.00 21.70 0.0M
2023-01-26 21.25 21.60 21.20 21.20 0.0M
2023-01-25 22.00 22.05 21.10 21.15 0.1M
2023-01-24 22.00 22.10 21.40 22.00 0.1M
2023-01-23 19.98 22.40 19.92 21.95 0.2M
2023-01-20 19.62 20.20 19.56 19.92 0.1M
2023-01-19 18.96 19.02 18.52 18.60 0.0M
2023-01-18 18.60 19.20 18.52 19.10 0.0M
2023-01-17 18.42 18.70 18.18 18.66 0.0M
2023-01-16 18.58 18.68 18.14 18.52 0.0M
2023-01-13 17.98 18.48 17.86 18.42 0.0M
2023-01-12 17.94 18.06 17.74 17.88 0.0M
2023-01-11 17.40 17.86 17.40 17.80 0.0M
2023-01-10 18.16 18.16 17.28 17.28 0.0M
2023-01-09 17.66 18.18 17.46 18.08 0.0M
2023-01-06 17.28 17.78 17.10 17.58 0.0M
2023-01-05 17.90 17.90 16.86 17.28 0.0M
2023-01-04 17.64 18.06 17.52 17.98 0.0M
2023-01-03 17.00 17.68 16.82 17.64 0.0M
2023-01-02 16.30 16.98 16.30 16.98 0.0M