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 8.23 8.25 8.22 8.22 10.7K
09:32 8.22 8.22 8.22 8.22 1.1K
09:35 8.23 8.23 8.23 8.23 1.3K
09:36 8.22 8.22 8.22 8.22 1.9K
09:37 8.20 8.20 8.20 8.20 1.5K
09:40 8.20 8.20 8.20 8.20 0.6K
09:41 8.20 8.20 8.19 8.19 1.3K
09:43 8.19 8.19 8.19 8.19 0.5K
09:45 8.20 8.20 8.20 8.20 2.4K
09:47 8.21 8.21 8.21 8.21 0.6K
09:49 8.21 8.21 8.21 8.21 0.6K
09:50 8.21 8.21 8.21 8.21 0.4K
09:51 8.21 8.21 8.21 8.21 1.1K
09:54 8.21 8.21 8.21 8.21 0.2K
09:55 8.21 8.21 8.21 8.21 0.8K
09:57 8.21 8.21 8.21 8.21 1.2K
09:59 8.20 8.20 8.20 8.20 0.4K
10:00 8.21 8.22 8.21 8.22 8.0K
10:01 8.22 8.22 8.22 8.22 4.3K
10:02 8.22 8.22 8.22 8.22 1.1K
10:03 8.22 8.22 8.22 8.22 0.1K
10:04 8.21 8.22 8.21 8.22 0.6K
10:05 8.22 8.22 8.22 8.22 15.0K
10:06 8.22 8.22 8.22 8.22 0.5K
10:07 8.22 8.22 8.22 8.22 0.6K
10:08 8.22 8.22 8.22 8.22 0.5K
10:09 8.22 8.22 8.22 8.22 0.5K
10:10 8.22 8.22 8.22 8.22 0.6K
10:11 8.22 8.22 8.22 8.22 0.2K
10:12 8.21 8.22 8.21 8.22 11.4K
10:13 8.22 8.22 8.21 8.21 0.7K
10:14 8.21 8.21 8.21 8.21 0.3K
10:15 8.22 8.22 8.22 8.22 0.4K
10:16 8.21 8.21 8.21 8.21 4.7K
10:17 8.21 8.21 8.21 8.21 0.4K
10:18 8.20 8.20 8.20 8.20 1.9K
10:19 8.20 8.20 8.19 8.19 2.3K
10:20 8.18 8.18 8.18 8.18 0.6K
10:21 8.19 8.19 8.19 8.19 0.4K
10:22 8.19 8.20 8.19 8.19 3.4K
10:23 8.20 8.20 8.20 8.20 1.0K
10:24 8.19 8.19 8.19 8.19 0.9K
10:25 8.20 8.20 8.20 8.20 1.2K
10:27 8.19 8.19 8.19 8.19 0.1K
10:28 8.20 8.20 8.19 8.19 1.6K
10:29 8.19 8.19 8.19 8.19 0.7K
10:30 8.19 8.19 8.19 8.19 0.1K
10:31 8.19 8.20 8.19 8.20 2.6K
10:33 8.19 8.19 8.19 8.19 3.0K
10:34 8.19 8.19 8.19 8.19 1.0K
10:36 8.18 8.18 8.18 8.18 0.9K
10:37 8.18 8.18 8.18 8.18 1.1K
10:38 8.18 8.18 8.18 8.18 4.0K
10:39 8.19 8.19 8.19 8.19 1.8K
10:42 8.18 8.19 8.18 8.19 1.8K
10:44 8.19 8.19 8.19 8.19 0.9K
10:46 8.19 8.19 8.19 8.19 0.2K
10:48 8.19 8.19 8.19 8.19 0.4K
10:49 8.19 8.19 8.19 8.19 1.2K
10:50 8.20 8.20 8.20 8.20 0.7K
10:51 8.20 8.20 8.20 8.20 0.2K
10:52 8.20 8.20 8.20 8.20 0.4K
10:53 8.20 8.20 8.20 8.20 0.8K
10:55 8.20 8.20 8.20 8.20 0.2K
10:56 8.19 8.19 8.19 8.19 2.5K
10:57 8.19 8.19 8.19 8.19 0.8K
10:59 8.19 8.19 8.19 8.19 1.1K
11:02 8.19 8.19 8.18 8.18 5.3K
11:10 8.18 8.18 8.18 8.18 0.3K
11:11 8.18 8.18 8.17 8.17 0.9K
11:12 8.17 8.17 8.17 8.17 0.6K
11:13 8.18 8.18 8.16 8.16 1.6K
11:14 8.17 8.17 8.17 8.16 5.2K
11:15 8.17 8.17 8.17 8.16 4.2K
11:20 8.17 8.17 8.17 8.16 0.4K
11:21 8.16 8.16 8.16 8.16 1.6K
11:27 8.15 8.15 8.15 8.15 4.1K
11:28 8.15 8.15 8.15 8.15 4.8K
11:29 8.16 8.16 8.16 8.15 2.1K
11:30 8.16 8.16 8.16 8.15 0.6K
11:33 8.15 8.15 8.15 8.15 0.6K
11:35 8.16 8.16 8.16 8.15 1.1K
11:39 8.16 8.16 8.16 8.15 0.4K
11:41 8.15 8.15 8.15 8.15 0.6K
11:43 8.16 8.16 8.16 8.15 1.1K
11:44 8.16 8.16 8.16 8.15 0.2K
11:45 8.15 8.15 8.15 8.15 5.8K
11:46 8.15 8.15 8.15 8.15 2.5K
11:49 8.16 8.16 8.16 8.15 1.2K
11:53 8.15 8.15 8.15 8.15 6.3K
11:54 8.15 8.15 8.15 8.15 6.1K
11:56 8.16 8.16 8.16 8.16 2.3K
11:59 8.17 8.17 8.17 8.17 0.8K
12:00 8.17 8.17 8.17 8.16 0.4K
12:01 8.17 8.17 8.17 8.16 0.6K
12:03 8.16 8.16 8.16 8.16 1.3K
12:05 8.16 8.16 8.16 8.16 0.2K
12:06 8.16 8.17 8.16 8.17 0.6K
12:07 8.16 8.16 8.16 8.16 0.2K
12:08 8.16 8.16 8.16 8.15 2.0K
12:09 8.16 8.16 8.16 8.15 1.6K
12:10 8.16 8.16 8.16 8.15 1.3K
12:12 8.15 8.15 8.15 8.15 1.0K
12:14 8.16 8.16 8.16 8.16 0.2K
12:15 8.15 8.15 8.15 8.15 0.6K
12:17 8.15 8.15 8.14 8.14 3.4K
12:21 8.15 8.15 8.15 8.15 0.7K
12:22 8.14 8.14 8.14 8.14 0.3K
12:23 8.13 8.13 8.13 8.13 3.4K
12:24 8.13 8.13 8.13 8.13 1.6K
12:25 8.14 8.15 8.14 8.15 6.1K
12:28 8.15 8.15 8.14 8.14 2.4K
12:31 8.15 8.15 8.15 8.15 0.6K
12:32 8.15 8.15 8.14 8.14 4.4K
12:33 8.15 8.15 8.15 8.15 1.1K
12:35 8.13 8.13 8.13 8.13 4.1K
12:36 8.14 8.14 8.14 8.14 1.5K
12:37 8.14 8.14 8.14 8.14 2.3K
12:40 8.15 8.15 8.15 8.15 1.2K
12:44 8.15 8.15 8.14 8.14 2.3K
12:46 8.15 8.15 8.15 8.15 1.7K
12:47 8.15 8.15 8.15 8.15 1.5K
12:48 8.15 8.15 8.15 8.15 0.5K
12:49 8.15 8.15 8.15 8.15 0.7K
12:50 8.15 8.15 8.15 8.15 0.6K
12:51 8.15 8.15 8.15 8.15 3.1K
12:52 8.15 8.15 8.15 8.15 1.0K
12:53 8.15 8.15 8.15 8.15 0.8K
12:54 8.15 8.15 8.15 8.15 0.7K
12:55 8.15 8.15 8.15 8.15 0.3K
12:56 8.15 8.15 8.15 8.15 0.8K
12:58 8.15 8.15 8.15 8.15 0.9K
13:00 8.15 8.15 8.15 8.15 8.0K
13:01 8.15 8.15 8.15 8.15 1.4K
13:02 8.15 8.15 8.15 8.15 1.5K
13:04 8.15 8.15 8.15 8.15 3.0K
13:05 8.16 8.16 8.16 8.15 0.9K
13:06 8.16 8.16 8.16 8.15 0.7K
13:08 8.16 8.16 8.16 8.16 0.9K
13:09 8.16 8.16 8.16 8.16 0.9K
13:12 8.16 8.16 8.16 8.15 0.8K
13:13 8.16 8.16 8.16 8.15 0.3K
13:14 8.15 8.15 8.15 8.15 3.4K
13:15 8.15 8.15 8.15 8.15 0.7K
13:17 8.14 8.15 8.14 8.15 1.0K
13:18 8.14 8.14 8.14 8.14 3.5K
13:20 8.14 8.14 8.14 8.14 0.7K
13:21 8.13 8.13 8.13 8.13 1.0K
13:23 8.14 8.14 8.13 8.13 2.1K
13:26 8.14 8.14 8.14 8.14 0.1K
13:27 8.14 8.14 8.14 8.14 2.0K
13:29 8.14 8.14 8.14 8.14 2.3K
13:30 8.14 8.14 8.14 8.14 1.3K
13:32 8.14 8.14 8.14 8.14 1.0K
13:34 8.14 8.14 8.14 8.14 0.5K
13:35 8.14 8.14 8.13 8.13 0.6K
13:36 8.13 8.14 8.13 8.14 2.9K
13:37 8.14 8.14 8.14 8.14 0.3K
13:38 8.14 8.14 8.14 8.14 0.3K
13:39 8.14 8.14 8.14 8.14 1.5K
13:41 8.14 8.14 8.14 8.14 0.3K
13:42 8.14 8.14 8.14 8.14 0.9K
13:43 8.14 8.14 8.14 8.14 0.8K
13:44 8.14 8.15 8.14 8.15 3.8K
13:47 8.15 8.15 8.15 8.15 0.4K
13:48 8.15 8.15 8.15 8.15 0.5K
13:49 8.15 8.15 8.15 8.15 0.8K
13:51 8.15 8.15 8.15 8.15 0.3K
13:52 8.15 8.15 8.15 8.15 0.3K
13:54 8.15 8.15 8.15 8.15 1.1K
13:57 8.15 8.15 8.15 8.15 0.2K
13:58 8.14 8.14 8.14 8.14 0.7K
14:01 8.15 8.15 8.15 8.15 3.6K
14:02 8.16 8.16 8.16 8.15 0.2K
14:03 8.15 8.15 8.15 8.15 0.4K
14:04 8.16 8.16 8.16 8.15 0.4K
14:05 8.15 8.15 8.15 8.15 3.1K
14:07 8.14 8.15 8.14 8.15 1.9K
14:11 8.15 8.15 8.15 8.15 0.2K
14:12 8.13 8.13 8.13 8.13 5.7K
14:13 8.14 8.14 8.14 8.14 1.8K
14:14 8.14 8.14 8.13 8.14 1.8K
14:15 8.14 8.14 8.14 8.14 0.6K
14:17 8.14 8.14 8.14 8.14 0.4K
14:18 8.14 8.14 8.14 8.14 0.1K
14:19 8.14 8.14 8.14 8.14 1.1K
14:20 8.14 8.14 8.14 8.14 0.7K
14:22 8.14 8.14 8.14 8.14 0.4K
14:23 8.14 8.14 8.14 8.14 1.0K
14:26 8.13 8.14 8.13 8.13 1.7K
14:27 8.14 8.14 8.14 8.14 0.5K
14:28 8.14 8.14 8.13 8.13 2.0K
14:32 8.12 8.12 8.12 8.12 5.7K
14:33 8.12 8.12 8.12 8.12 0.6K
14:34 8.12 8.12 8.12 8.12 0.4K
14:36 8.13 8.13 8.12 8.12 8.6K
14:38 8.11 8.12 8.11 8.12 2.3K
14:39 8.12 8.12 8.12 8.12 0.7K
14:40 8.12 8.12 8.12 8.12 1.9K
14:44 8.12 8.12 8.11 8.11 1.4K
14:45 8.11 8.11 8.10 8.10 9.6K
14:48 8.11 8.11 8.11 8.11 5.5K
14:49 8.12 8.12 8.12 8.12 3.3K
14:50 8.12 8.12 8.12 8.12 3.7K
14:53 8.13 8.13 8.13 8.13 0.3K
14:54 8.13 8.13 8.13 8.13 0.4K
14:55 8.13 8.13 8.13 8.13 1.4K
14:57 8.12 8.12 8.12 8.12 0.2K
14:58 8.13 8.13 8.13 8.13 1.3K
15:00 8.13 8.13 8.13 8.13 1.5K
15:01 8.13 8.13 8.13 8.13 3.1K
15:02 8.13 8.13 8.13 8.13 0.2K
15:03 8.13 8.13 8.13 8.13 0.7K
15:04 8.13 8.13 8.13 8.13 0.1K
15:05 8.13 8.13 8.13 8.13 3.1K
15:08 8.13 8.13 8.13 8.13 0.5K
15:09 8.13 8.13 8.13 8.13 0.8K
15:10 8.13 8.13 8.13 8.13 0.7K
15:12 8.13 8.13 8.13 8.13 0.8K
15:13 8.13 8.13 8.13 8.13 0.7K
15:14 8.13 8.13 8.13 8.13 0.7K
15:16 8.13 8.13 8.12 8.12 1.2K
15:17 8.13 8.13 8.12 8.12 1.9K
15:18 8.13 8.13 8.12 8.13 4.3K
15:19 8.13 8.13 8.13 8.13 0.4K
15:20 8.13 8.13 8.13 8.13 0.5K
15:21 8.13 8.13 8.13 8.13 0.9K
15:22 8.13 8.13 8.13 8.13 2.1K
15:24 8.13 8.13 8.13 8.13 0.7K
15:25 8.13 8.13 8.13 8.13 3.2K
15:26 8.13 8.13 8.13 8.13 1.8K
15:27 8.13 8.13 8.12 8.12 0.8K
15:28 8.12 8.13 8.12 8.13 1.7K
15:29 8.13 8.13 8.12 8.12 1.2K
15:30 8.13 8.13 8.11 8.12 13.0K
15:31 8.12 8.12 8.12 8.11 0.4K
15:32 8.12 8.13 8.12 8.13 4.5K
15:33 8.13 8.13 8.12 8.13 3.8K
15:34 8.13 8.13 8.13 8.13 1.0K
15:35 8.12 8.12 8.12 8.12 0.2K
15:36 8.12 8.12 8.11 8.11 5.3K
15:38 8.11 8.11 8.11 8.11 2.2K
15:39 8.12 8.12 8.11 8.12 1.1K
15:40 8.11 8.13 8.11 8.13 18.3K
15:41 8.12 8.13 8.12 8.13 14.3K
15:42 8.14 8.14 8.14 8.14 1.0K
15:44 8.14 8.14 8.14 8.14 0.9K
15:45 8.14 8.14 8.14 8.14 6.2K
15:46 8.14 8.14 8.13 8.13 1.2K
15:47 8.14 8.14 8.14 8.14 1.0K
15:48 8.14 8.14 8.14 8.14 0.4K
15:49 8.14 8.14 8.14 8.14 3.3K
15:50 8.14 8.14 8.14 8.14 5.7K
15:51 8.14 8.14 8.14 8.14 3.4K
15:52 8.14 8.14 8.14 8.14 0.5K
15:53 8.13 8.14 8.13 8.14 2.2K
15:54 8.14 8.14 8.13 8.13 6.1K
15:55 8.14 8.15 8.14 8.14 82.1K
15:56 8.14 8.16 8.14 8.15 51.0K
15:57 8.16 8.16 8.16 8.15 6.4K
15:58 8.16 8.17 8.16 8.16 20.3K
15:59 8.17 8.18 8.17 8.17 246.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据