Global Net Lease Inc

GNL
🏛️ 美国 →
8.13
最后更新: 2025-09-30
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 8.20 8.20 8.17 8.16 14.8K
09:31 8.23 8.23 8.22 8.22 67.0K
09:32 8.21 8.21 8.21 8.21 0.1K
09:33 8.20 8.20 8.20 8.20 0.9K
09:34 8.17 8.17 8.17 8.17 1.6K
09:35 8.18 8.18 8.18 8.18 1.2K
09:37 8.19 8.19 8.19 8.19 0.8K
09:39 8.19 8.19 8.19 8.19 2.3K
09:40 8.19 8.19 8.18 8.18 1.7K
09:43 8.17 8.17 8.17 8.17 0.7K
09:44 8.17 8.17 8.16 8.16 1.7K
09:45 8.17 8.17 8.17 8.17 0.6K
09:47 8.16 8.18 8.16 8.18 4.1K
09:50 8.19 8.19 8.18 8.18 0.9K
09:53 8.18 8.18 8.18 8.18 1.5K
09:54 8.18 8.18 8.18 8.18 2.1K
09:55 8.17 8.17 8.17 8.17 0.5K
09:57 8.17 8.17 8.17 8.17 2.8K
10:00 8.19 8.19 8.18 8.18 11.8K
10:01 8.18 8.18 8.18 8.18 0.7K
10:03 8.17 8.18 8.17 8.18 3.4K
10:05 8.18 8.18 8.18 8.18 0.3K
10:06 8.18 8.18 8.18 8.18 1.6K
10:07 8.17 8.17 8.17 8.17 3.1K
10:08 8.17 8.17 8.17 8.16 1.3K
10:10 8.19 8.19 8.19 8.19 2.0K
10:11 8.20 8.20 8.20 8.20 8.4K
10:12 8.19 8.19 8.19 8.19 8.8K
10:13 8.19 8.19 8.19 8.19 2.2K
10:14 8.19 8.19 8.19 8.19 1.3K
10:15 8.19 8.19 8.19 8.19 0.4K
10:16 8.18 8.19 8.18 8.19 6.9K
10:17 8.19 8.19 8.19 8.19 1.4K
10:18 8.18 8.18 8.18 8.18 4.5K
10:19 8.18 8.18 8.18 8.18 7.5K
10:20 8.18 8.18 8.18 8.18 2.4K
10:21 8.17 8.17 8.17 8.17 1.3K
10:22 8.17 8.18 8.17 8.18 1.2K
10:23 8.19 8.19 8.19 8.19 8.1K
10:25 8.19 8.19 8.18 8.18 10.6K
10:26 8.18 8.18 8.18 8.18 7.0K
10:28 8.18 8.18 8.18 8.18 0.1K
10:29 8.18 8.18 8.18 8.18 1.6K
10:30 8.17 8.17 8.17 8.17 1.1K
10:32 8.17 8.17 8.17 8.17 1.4K
10:33 8.17 8.18 8.17 8.18 0.8K
10:35 8.18 8.18 8.17 8.17 0.9K
10:36 8.18 8.18 8.18 8.18 1.7K
10:37 8.18 8.18 8.18 8.18 0.4K
10:38 8.18 8.18 8.18 8.18 3.0K
10:42 8.18 8.18 8.18 8.18 5.2K
10:43 8.18 8.18 8.17 8.17 1.1K
10:45 8.17 8.18 8.17 8.18 0.7K
10:46 8.18 8.20 8.18 8.20 12.9K
10:47 8.20 8.20 8.19 8.19 4.6K
10:48 8.18 8.19 8.18 8.19 0.5K
10:49 8.18 8.18 8.17 8.18 7.2K
10:51 8.19 8.19 8.19 8.19 1.9K
10:53 8.19 8.19 8.19 8.19 2.5K
10:59 8.20 8.20 8.20 8.20 4.6K
11:00 8.20 8.20 8.20 8.20 2.7K
11:01 8.21 8.21 8.20 8.20 0.9K
11:03 8.21 8.21 8.21 8.21 0.7K
11:04 8.21 8.21 8.20 8.20 8.7K
11:06 8.20 8.20 8.20 8.20 2.2K
11:07 8.20 8.20 8.20 8.20 1.0K
11:08 8.20 8.20 8.20 8.20 0.9K
11:10 8.20 8.20 8.20 8.20 0.7K
11:12 8.20 8.20 8.20 8.20 0.9K
11:13 8.20 8.20 8.20 8.20 0.5K
11:14 8.20 8.20 8.20 8.20 0.2K
11:15 8.19 8.19 8.19 8.19 5.6K
11:16 8.19 8.20 8.19 8.20 0.6K
11:17 8.20 8.20 8.20 8.20 4.0K
11:18 8.20 8.21 8.20 8.21 5.1K
11:22 8.21 8.22 8.21 8.22 8.6K
11:23 8.22 8.22 8.22 8.22 0.3K
11:25 8.23 8.23 8.23 8.23 7.4K
11:26 8.23 8.23 8.23 8.23 0.5K
11:27 8.23 8.23 8.23 8.23 0.6K
11:28 8.23 8.23 8.23 8.23 0.9K
11:30 8.23 8.23 8.23 8.23 1.0K
11:33 8.23 8.23 8.23 8.23 0.6K
11:34 8.23 8.23 8.23 8.23 0.5K
11:36 8.22 8.23 8.22 8.23 1.6K
11:37 8.23 8.23 8.23 8.23 1.1K
11:38 8.23 8.23 8.23 8.23 3.1K
11:39 8.23 8.23 8.23 8.23 1.6K
11:40 8.23 8.23 8.22 8.22 1.5K
11:41 8.23 8.23 8.23 8.23 0.3K
11:42 8.23 8.23 8.23 8.23 0.1K
11:43 8.23 8.23 8.22 8.22 12.8K
11:44 8.22 8.22 8.22 8.22 8.0K
11:46 8.22 8.22 8.22 8.22 11.6K
11:47 8.22 8.23 8.22 8.23 4.8K
11:51 8.23 8.23 8.23 8.23 1.2K
11:55 8.22 8.22 8.22 8.22 0.9K
11:56 8.22 8.22 8.22 8.22 5.2K
11:58 8.21 8.21 8.21 8.21 8.0K
12:00 8.20 8.20 8.20 8.20 0.9K
12:01 8.21 8.21 8.21 8.21 1.6K
12:02 8.21 8.21 8.21 8.21 1.6K
12:03 8.21 8.21 8.21 8.21 0.6K
12:04 8.21 8.21 8.21 8.21 0.4K
12:06 8.21 8.21 8.21 8.21 0.3K
12:07 8.21 8.21 8.21 8.21 0.5K
12:08 8.21 8.21 8.21 8.21 3.6K
12:09 8.20 8.20 8.20 8.20 4.5K
12:11 8.21 8.21 8.21 8.21 0.4K
12:12 8.20 8.20 8.20 8.20 13.3K
12:13 8.19 8.19 8.18 8.18 3.1K
12:15 8.18 8.18 8.17 8.17 0.4K
12:16 8.17 8.18 8.17 8.17 0.4K
12:17 8.17 8.18 8.17 8.17 0.5K
12:18 8.17 8.17 8.17 8.17 0.3K
12:19 8.17 8.17 8.17 8.17 0.3K
12:20 8.17 8.17 8.17 8.17 0.6K
12:21 8.17 8.17 8.17 8.17 0.2K
12:22 8.17 8.17 8.17 8.17 2.2K
12:23 8.17 8.17 8.17 8.17 3.5K
12:24 8.17 8.17 8.17 8.17 8.5K
12:25 8.17 8.18 8.17 8.18 10.1K
12:29 8.18 8.18 8.18 8.18 0.8K
12:31 8.17 8.17 8.17 8.17 0.3K
12:32 8.18 8.18 8.18 8.18 1.2K
12:33 8.18 8.18 8.18 8.18 1.1K
12:34 8.18 8.18 8.18 8.18 13.0K
12:35 8.18 8.18 8.18 8.18 0.5K
12:36 8.18 8.18 8.18 8.18 0.1K
12:37 8.17 8.17 8.17 8.17 1.9K
12:40 8.18 8.18 8.18 8.18 0.8K
12:41 8.18 8.18 8.18 8.18 1.1K
12:43 8.18 8.18 8.18 8.18 1.3K
12:44 8.18 8.18 8.18 8.18 0.3K
12:45 8.18 8.18 8.17 8.17 1.2K
12:46 8.18 8.18 8.18 8.18 1.4K
12:47 8.18 8.18 8.18 8.18 0.8K
12:49 8.18 8.18 8.18 8.18 4.8K
12:52 8.18 8.19 8.18 8.19 4.2K
12:54 8.18 8.19 8.18 8.19 1.2K
12:55 8.18 8.18 8.18 8.18 5.5K
12:56 8.18 8.18 8.18 8.18 0.4K
12:57 8.17 8.17 8.17 8.16 2.8K
12:58 8.17 8.17 8.17 8.16 0.4K
12:59 8.17 8.17 8.17 8.16 2.2K
13:02 8.17 8.17 8.17 8.17 1.1K
13:03 8.18 8.18 8.18 8.18 2.9K
13:07 8.18 8.18 8.18 8.18 0.3K
13:08 8.18 8.18 8.18 8.18 0.3K
13:09 8.18 8.18 8.18 8.18 0.3K
13:10 8.18 8.18 8.18 8.18 0.6K
13:11 8.18 8.18 8.18 8.18 0.7K
13:12 8.18 8.18 8.18 8.18 1.9K
13:13 8.18 8.18 8.18 8.18 1.1K
13:16 8.17 8.18 8.17 8.18 0.7K
13:17 8.18 8.18 8.18 8.18 0.4K
13:18 8.17 8.17 8.17 8.17 0.9K
13:19 8.18 8.18 8.18 8.18 0.4K
13:21 8.18 8.18 8.18 8.18 1.5K
13:22 8.18 8.18 8.18 8.18 0.2K
13:23 8.18 8.18 8.18 8.18 0.1K
13:24 8.18 8.18 8.18 8.18 0.9K
13:25 8.19 8.19 8.18 8.19 15.0K
13:26 8.19 8.19 8.19 8.19 3.9K
13:27 8.20 8.20 8.20 8.20 0.2K
13:28 8.19 8.20 8.19 8.20 10.0K
13:29 8.20 8.20 8.19 8.19 1.9K
13:31 8.20 8.20 8.20 8.20 0.1K
13:32 8.19 8.19 8.19 8.19 0.2K
13:33 8.20 8.20 8.20 8.20 0.7K
13:34 8.19 8.19 8.19 8.19 0.2K
13:35 8.20 8.20 8.20 8.20 0.6K
13:37 8.19 8.20 8.19 8.20 0.9K
13:38 8.19 8.19 8.19 8.19 0.3K
13:39 8.20 8.20 8.20 8.20 0.9K
13:41 8.20 8.20 8.20 8.20 0.9K
13:44 8.20 8.21 8.20 8.21 4.3K
13:45 8.21 8.21 8.20 8.20 10.8K
13:46 8.20 8.20 8.20 8.20 4.8K
13:48 8.20 8.20 8.20 8.20 0.3K
13:49 8.19 8.20 8.19 8.20 4.1K
13:51 8.20 8.20 8.20 8.20 0.3K
13:52 8.19 8.20 8.19 8.20 0.7K
13:53 8.19 8.19 8.19 8.19 0.5K
13:54 8.20 8.20 8.19 8.19 0.6K
13:55 8.19 8.19 8.19 8.19 0.2K
13:56 8.20 8.20 8.20 8.20 0.5K
13:58 8.20 8.20 8.20 8.20 0.5K
13:59 8.20 8.20 8.20 8.20 0.9K
14:00 8.20 8.20 8.20 8.20 0.3K
14:01 8.20 8.20 8.20 8.20 0.5K
14:02 8.20 8.20 8.20 8.20 1.7K
14:03 8.20 8.20 8.20 8.20 5.9K
14:04 8.20 8.21 8.20 8.21 1.9K
14:06 8.21 8.21 8.21 8.21 0.8K
14:07 8.21 8.21 8.21 8.21 1.7K
14:09 8.21 8.21 8.21 8.21 1.0K
14:10 8.21 8.21 8.21 8.21 0.3K
14:12 8.21 8.21 8.21 8.21 2.5K
14:14 8.21 8.21 8.21 8.21 1.2K
14:16 8.21 8.21 8.21 8.21 0.4K
14:17 8.21 8.21 8.20 8.20 9.0K
14:18 8.21 8.21 8.21 8.21 1.0K
14:19 8.20 8.20 8.20 8.20 0.3K
14:20 8.21 8.21 8.21 8.21 0.7K
14:21 8.21 8.21 8.21 8.21 0.7K
14:22 8.20 8.21 8.20 8.21 0.4K
14:23 8.21 8.21 8.21 8.21 1.1K
14:24 8.21 8.21 8.21 8.21 1.6K
14:25 8.21 8.21 8.21 8.21 0.9K
14:26 8.21 8.21 8.21 8.21 1.3K
14:27 8.21 8.21 8.21 8.21 1.0K
14:28 8.21 8.21 8.21 8.21 0.9K
14:29 8.21 8.21 8.21 8.21 0.7K
14:30 8.21 8.21 8.21 8.21 1.2K
14:31 8.21 8.21 8.21 8.21 0.4K
14:32 8.21 8.21 8.21 8.21 0.8K
14:33 8.21 8.21 8.21 8.21 0.5K
14:34 8.21 8.21 8.21 8.21 1.4K
14:35 8.20 8.21 8.20 8.21 2.2K
14:37 8.21 8.21 8.21 8.21 1.7K
14:38 8.21 8.21 8.21 8.21 0.4K
14:39 8.21 8.21 8.21 8.21 0.3K
14:40 8.21 8.21 8.20 8.20 7.1K
14:41 8.20 8.20 8.20 8.20 1.1K
14:45 8.20 8.20 8.20 8.20 0.5K
14:46 8.20 8.20 8.20 8.20 0.2K
14:47 8.20 8.20 8.20 8.20 1.1K
14:48 8.20 8.20 8.20 8.20 0.6K
14:49 8.19 8.19 8.19 8.19 1.5K
14:50 8.19 8.19 8.19 8.19 0.1K
14:51 8.20 8.20 8.20 8.20 0.4K
14:52 8.20 8.20 8.20 8.20 2.3K
14:53 8.20 8.20 8.20 8.20 0.4K
14:54 8.20 8.20 8.20 8.20 0.8K
14:55 8.20 8.20 8.20 8.20 0.8K
14:56 8.20 8.20 8.19 8.20 0.9K
14:57 8.20 8.20 8.20 8.20 1.0K
14:58 8.20 8.20 8.20 8.20 1.1K
14:59 8.20 8.20 8.20 8.20 1.2K
15:00 8.20 8.20 8.20 8.20 6.8K
15:02 8.21 8.21 8.21 8.21 0.6K
15:03 8.21 8.21 8.21 8.21 0.8K
15:04 8.21 8.21 8.21 8.21 0.6K
15:05 8.21 8.21 8.21 8.21 0.7K
15:06 8.21 8.21 8.21 8.21 0.3K
15:07 8.21 8.21 8.21 8.21 1.1K
15:08 8.21 8.21 8.21 8.21 1.5K
15:09 8.21 8.21 8.21 8.21 1.2K
15:10 8.21 8.21 8.21 8.21 1.4K
15:11 8.21 8.21 8.21 8.21 2.0K
15:12 8.21 8.21 8.21 8.21 1.3K
15:13 8.21 8.21 8.20 8.20 2.3K
15:14 8.20 8.21 8.20 8.21 0.8K
15:15 8.20 8.20 8.20 8.20 0.3K
15:16 8.21 8.21 8.21 8.21 1.2K
15:17 8.21 8.21 8.21 8.21 9.9K
15:18 8.21 8.21 8.21 8.21 0.9K
15:19 8.21 8.21 8.21 8.21 2.2K
15:21 8.21 8.21 8.21 8.21 1.7K
15:22 8.21 8.21 8.21 8.21 2.0K
15:23 8.21 8.21 8.20 8.20 2.3K
15:24 8.21 8.21 8.21 8.21 2.5K
15:25 8.20 8.21 8.20 8.21 1.7K
15:26 8.21 8.21 8.20 8.20 1.8K
15:27 8.21 8.21 8.20 8.20 1.7K
15:28 8.20 8.21 8.20 8.20 2.3K
15:29 8.21 8.21 8.21 8.21 0.9K
15:30 8.21 8.21 8.20 8.20 7.8K
15:31 8.20 8.20 8.19 8.20 3.3K
15:32 8.19 8.19 8.19 8.19 1.1K
15:33 8.20 8.20 8.19 8.19 1.8K
15:34 8.19 8.20 8.19 8.20 2.0K
15:35 8.20 8.20 8.20 8.20 2.9K
15:36 8.20 8.20 8.20 8.20 1.0K
15:37 8.20 8.20 8.20 8.20 1.5K
15:38 8.20 8.20 8.19 8.20 1.6K
15:39 8.20 8.20 8.20 8.20 2.0K
15:40 8.20 8.20 8.19 8.20 1.4K
15:41 8.20 8.20 8.19 8.19 4.1K
15:42 8.20 8.20 8.20 8.20 3.3K
15:43 8.20 8.20 8.20 8.20 1.0K
15:44 8.20 8.20 8.20 8.20 1.8K
15:45 8.20 8.21 8.20 8.20 21.0K
15:46 8.20 8.21 8.20 8.21 10.5K
15:47 8.20 8.21 8.20 8.21 4.4K
15:48 8.20 8.20 8.20 8.20 8.5K
15:49 8.20 8.21 8.20 8.21 9.5K
15:50 8.21 8.21 8.21 8.21 3.2K
15:51 8.21 8.22 8.21 8.22 13.1K
15:52 8.22 8.22 8.21 8.21 9.3K
15:53 8.21 8.21 8.21 8.21 6.7K
15:54 8.21 8.21 8.20 8.20 23.7K
15:55 8.20 8.20 8.20 8.20 10.3K
15:56 8.20 8.20 8.19 8.19 7.6K
15:57 8.20 8.20 8.19 8.20 10.1K
15:58 8.20 8.20 8.19 8.20 15.7K
15:59 8.20 8.20 8.19 8.19 417.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据