伙伴全球

GLP
🏛️ 美国 →
48.00
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 49.60 49.60 49.60 49.60 1.3K
09:45 49.25 49.49 49.25 49.49 0.9K
09:46 49.50 49.50 49.50 49.50 1.2K
09:50 49.50 49.50 49.50 49.50 0.8K
09:53 49.69 49.70 49.69 49.70 1.7K
10:16 49.68 49.68 49.68 49.68 0.5K
10:28 49.72 49.72 49.72 49.72 0.7K
10:29 49.54 49.54 49.54 49.54 0.2K
10:30 49.54 49.54 49.54 49.54 0.1K
10:32 49.67 49.67 49.67 49.67 0.2K
10:44 49.55 49.55 49.55 49.55 0.4K
10:55 49.65 49.79 49.65 49.79 3.3K
10:56 49.79 49.79 49.79 49.79 3.4K
10:57 49.79 49.79 49.79 49.79 2.5K
11:25 49.51 49.51 49.51 49.51 1.9K
11:32 49.36 49.36 49.36 49.36 0.6K
11:47 49.19 49.19 48.95 48.95 3.8K
11:48 49.36 49.36 49.36 49.36 0.1K
11:50 48.89 48.89 48.86 48.86 1.2K
11:52 49.16 49.16 49.16 49.16 1.5K
11:59 49.23 49.23 49.23 49.23 0.7K
12:01 49.41 49.41 49.41 49.41 0.9K
12:10 49.41 49.50 49.41 49.47 2.1K
12:27 49.50 49.50 49.50 49.50 6.1K
12:38 49.56 49.56 49.56 49.56 0.5K
12:39 49.56 49.56 49.56 49.56 1.3K
13:16 49.42 49.42 49.42 49.42 0.4K
13:23 49.51 49.57 49.51 49.57 0.8K
13:36 49.60 49.60 49.60 49.60 0.8K
13:44 49.71 49.71 49.71 49.71 0.2K
13:46 49.81 49.81 49.81 49.81 0.1K
13:50 49.61 49.61 49.61 49.61 0.5K
13:57 49.66 49.66 49.66 49.66 0.3K
14:00 49.66 49.66 49.66 49.66 0.1K
14:02 49.53 49.66 49.53 49.66 1.7K
14:04 49.51 49.51 49.50 49.50 0.4K
14:05 49.49 49.49 49.49 49.49 3.4K
14:08 49.36 49.36 49.36 49.36 0.8K
14:12 49.30 49.30 49.30 49.30 0.6K
14:24 49.17 49.17 49.17 49.17 0.3K
14:25 49.10 49.10 49.09 49.09 0.5K
14:36 49.09 49.09 49.09 49.09 0.1K
14:39 48.86 48.86 48.86 48.86 1.0K
14:41 49.41 49.41 49.41 49.41 0.3K
14:48 48.88 48.88 48.88 48.88 2.7K
14:49 49.28 49.28 49.28 49.28 2.3K
14:52 49.32 49.32 49.32 49.32 0.3K
15:12 49.32 49.32 49.32 49.32 1.2K
15:20 49.54 49.54 49.54 49.54 0.1K
15:24 49.54 49.54 49.54 49.54 0.2K
15:25 49.70 49.70 49.70 49.70 0.1K
15:28 49.54 49.54 49.54 49.54 0.2K
15:30 49.59 49.59 49.59 49.59 0.5K
15:31 49.54 49.54 49.54 49.54 0.4K
15:38 49.43 49.43 49.43 49.43 0.1K
15:43 49.54 49.54 49.54 49.54 0.8K
15:51 49.39 49.39 49.39 49.39 4.3K
15:59 49.28 49.28 49.28 49.28 22.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 49.12 49.22 47.62 48.00 0.1M
2025-09-29 49.80 49.70 48.66 48.99 0.1M
2025-09-26 50.75 50.91 49.82 49.99 0.1M
2025-09-25 50.59 50.94 49.83 50.16 0.1M
2025-09-24 49.07 50.95 48.99 50.48 0.0M
2025-09-23 49.13 50.00 48.92 49.28 0.0M
2025-09-22 49.25 49.81 48.86 49.28 0.1M
2025-09-19 50.63 50.63 49.13 49.24 0.2M
2025-09-18 50.72 51.37 50.41 50.85 0.1M
2025-09-17 50.76 51.79 50.69 51.10 0.1M
2025-09-16 50.33 51.42 50.33 51.15 0.1M
2025-09-15 52.25 52.29 50.33 50.33 0.1M
2025-09-12 51.64 52.68 51.29 52.28 0.2M
2025-09-11 51.55 52.23 51.49 51.75 0.0M
2025-09-10 52.42 53.15 51.71 52.12 0.1M
2025-09-09 52.00 52.65 51.35 52.42 0.1M
2025-09-08 51.68 52.26 50.88 52.05 0.2M
2025-09-05 52.21 52.50 50.98 51.47 0.1M
2025-09-04 53.00 53.00 52.17 52.21 0.1M
2025-09-03 52.44 53.21 51.84 52.87 0.1M
2025-09-02 53.20 53.24 52.51 52.72 0.0M
2025-08-29 52.99 53.25 52.26 53.11 0.0M
2025-08-28 52.15 53.25 51.82 53.00 0.1M
2025-08-27 51.75 52.28 51.05 52.05 0.1M
2025-08-26 50.80 51.75 50.60 51.75 0.1M
2025-08-25 50.63 51.66 50.54 51.12 0.1M
2025-08-22 51.05 51.50 49.89 50.97 0.0M
2025-08-21 50.69 51.50 50.69 51.03 0.1M
2025-08-20 50.51 51.14 50.25 50.53 0.0M
2025-08-19 50.01 50.94 50.01 50.10 0.0M
2025-08-18 49.52 50.95 49.09 50.24 0.1M
2025-08-15 51.00 51.15 49.53 50.00 0.0M
2025-08-14 51.00 51.52 50.47 51.02 0.1M
2025-08-13 50.50 51.42 49.50 50.98 0.1M
2025-08-12 49.03 49.86 48.72 49.85 0.0M
2025-08-11 50.51 50.82 48.90 49.00 0.1M
2025-08-08 48.78 52.34 48.78 50.21 0.1M
2025-08-07 50.20 51.13 49.72 50.25 0.1M
2025-08-06 51.06 51.75 50.16 50.16 0.0M
2025-08-05 52.29 52.29 50.87 50.92 0.0M
2025-08-04 51.24 52.84 51.24 52.16 0.0M
2025-08-01 52.16 52.37 51.25 51.58 0.0M
2025-07-31 51.54 52.95 51.54 52.50 0.0M
2025-07-30 52.36 52.87 51.61 52.51 0.0M
2025-07-29 51.51 52.64 51.51 52.51 0.0M
2025-07-28 51.12 51.79 51.12 51.62 0.0M
2025-07-25 51.93 52.19 51.47 51.60 0.0M
2025-07-24 52.04 52.30 51.50 52.17 0.0M
2025-07-23 51.90 52.50 51.51 51.94 0.0M
2025-07-22 51.53 52.41 51.50 51.90 0.0M
2025-07-21 52.00 52.00 50.91 51.11 0.0M
2025-07-18 52.68 52.68 50.95 51.54 0.0M
2025-07-17 50.90 51.61 50.34 51.01 0.1M
2025-07-16 51.50 51.98 50.69 51.38 0.0M
2025-07-15 51.50 51.69 50.91 51.25 0.0M
2025-07-14 51.76 52.04 51.34 51.50 0.0M
2025-07-11 52.41 52.45 51.35 51.76 0.0M
2025-07-10 51.22 52.85 51.06 52.51 0.0M
2025-07-09 51.72 52.59 50.62 52.21 0.0M
2025-07-08 52.01 52.66 51.58 52.16 0.0M
2025-07-07 52.27 52.33 50.75 51.78 0.0M
2025-07-03 52.06 52.91 52.04 52.67 0.0M
2025-07-02 51.59 53.00 51.04 52.41 0.0M
2025-07-01 52.23 52.55 51.02 51.64 0.0M
2025-06-30 52.47 53.42 52.40 52.73 0.0M
2025-06-27 52.50 53.50 52.13 52.55 0.0M
2025-06-26 51.10 53.12 51.10 52.98 0.0M
2025-06-25 52.99 53.76 51.07 51.07 0.1M
2025-06-24 54.83 54.99 53.21 53.21 0.1M
2025-06-23 54.53 56.39 53.88 54.50 0.1M
2025-06-20 54.76 55.34 53.81 54.00 0.4M
2025-06-18 55.31 55.60 53.59 55.02 0.1M
2025-06-17 54.94 56.12 54.00 55.27 0.1M
2025-06-16 55.44 56.51 54.72 54.73 0.1M
2025-06-13 55.98 56.36 54.51 55.40 0.1M
2025-06-12 54.20 56.45 54.00 56.21 0.1M
2025-06-11 53.81 54.88 53.47 54.00 0.1M
2025-06-10 53.28 55.00 52.76 53.65 0.1M
2025-06-09 53.28 54.60 52.46 54.00 0.1M
2025-06-06 53.42 54.34 52.46 53.64 0.0M
2025-06-05 53.85 54.77 52.27 53.15 0.1M
2025-06-04 53.01 54.70 52.95 52.95 0.0M
2025-06-03 52.75 54.98 52.08 54.01 0.1M
2025-06-02 52.93 53.84 52.00 53.04 0.0M
2025-05-30 52.85 52.98 52.00 52.52 0.1M
2025-05-29 52.45 53.30 50.93 52.57 0.1M
2025-05-28 51.72 53.08 51.47 52.49 0.0M
2025-05-27 50.91 52.48 50.33 52.39 0.1M
2025-05-23 49.38 50.66 49.33 50.66 0.0M
2025-05-22 49.01 50.26 49.01 49.25 0.0M
2025-05-21 51.00 51.00 48.88 49.82 0.1M
2025-05-20 49.17 50.77 47.53 50.74 0.1M
2025-05-19 49.68 50.33 47.32 48.88 0.1M
2025-05-16 50.16 50.66 48.60 49.36 0.1M
2025-05-15 49.63 50.80 47.69 50.23 0.1M
2025-05-14 48.82 49.46 48.15 49.39 0.1M
2025-05-13 47.31 48.80 47.31 48.71 0.0M
2025-05-12 48.25 49.97 46.56 46.64 0.1M
2025-05-09 47.51 48.56 47.00 48.17 0.1M
2025-05-08 51.50 51.76 48.00 48.05 0.1M
2025-05-07 50.61 51.15 49.57 50.18 0.1M
2025-05-06 51.17 51.73 49.75 50.49 0.0M
2025-05-05 51.30 51.85 49.62 50.83 0.0M
2025-05-02 51.71 51.79 50.50 51.32 0.0M
2025-05-01 51.53 51.96 50.60 50.60 0.0M
2025-04-30 52.02 52.68 49.86 51.28 0.0M
2025-04-29 52.23 52.53 51.37 51.69 0.0M
2025-04-28 51.30 52.17 50.67 51.93 0.0M
2025-04-25 52.96 52.96 50.31 51.87 0.0M
2025-04-24 51.74 53.15 50.40 52.63 0.0M
2025-04-23 51.00 51.76 48.68 51.74 0.0M
2025-04-22 49.27 51.08 48.92 49.76 0.0M
2025-04-21 50.98 50.98 48.14 48.91 0.0M
2025-04-17 50.42 52.05 50.23 50.77 0.0M
2025-04-16 49.02 51.33 48.88 50.81 0.0M
2025-04-15 49.95 50.00 48.12 49.28 0.0M
2025-04-14 48.01 49.52 48.01 49.13 0.0M
2025-04-11 47.72 48.91 45.75 48.21 0.0M
2025-04-10 47.94 47.94 44.32 45.83 0.1M
2025-04-09 44.26 49.08 43.20 48.49 0.1M
2025-04-08 49.11 49.11 44.62 44.91 0.1M
2025-04-07 45.11 49.23 44.56 47.43 0.1M
2025-04-04 54.06 54.06 47.91 49.02 0.1M
2025-04-03 54.65 56.31 53.50 55.37 0.0M
2025-04-02 54.13 56.59 54.13 55.55 0.0M
2025-04-01 53.53 54.94 53.19 54.83 0.0M
2025-03-31 53.56 54.82 53.32 53.38 0.0M
2025-03-28 54.22 54.24 53.02 54.03 0.0M
2025-03-27 53.79 54.43 52.57 54.09 0.0M
2025-03-26 53.54 54.48 51.98 53.45 0.0M
2025-03-25 52.41 53.87 52.34 53.54 0.0M
2025-03-24 52.90 53.76 52.16 52.68 0.0M
2025-03-21 55.06 55.06 52.94 53.11 0.3M
2025-03-20 55.08 55.08 53.74 54.48 0.0M
2025-03-19 55.03 56.28 54.59 55.09 0.0M
2025-03-18 55.19 56.35 54.29 54.56 0.1M
2025-03-17 54.23 56.39 54.23 54.78 0.1M
2025-03-14 55.84 56.40 54.14 54.75 0.1M
2025-03-13 53.57 55.89 53.42 54.70 0.1M
2025-03-12 54.35 54.92 53.84 53.95 0.1M
2025-03-11 53.20 54.71 52.76 54.71 0.1M
2025-03-10 52.46 54.59 52.39 53.83 0.1M
2025-03-07 52.22 54.05 51.30 53.48 0.1M
2025-03-06 53.86 53.98 52.11 52.90 0.1M
2025-03-05 55.00 56.00 53.32 54.55 0.1M
2025-03-04 55.60 56.13 54.82 55.37 0.1M
2025-03-03 57.63 58.11 55.54 57.26 0.1M
2025-02-28 53.26 57.64 53.26 57.43 0.1M
2025-02-27 58.83 58.83 56.57 56.57 0.1M
2025-02-26 58.84 59.20 58.10 58.35 0.1M
2025-02-25 58.54 58.65 56.58 58.17 0.0M
2025-02-24 58.03 58.68 56.81 58.21 0.1M
2025-02-21 59.89 60.00 57.74 58.23 0.0M
2025-02-20 58.08 59.93 57.00 59.88 0.1M
2025-02-19 58.43 59.08 57.33 58.38 0.1M
2025-02-18 56.90 59.42 56.72 59.42 0.1M
2025-02-14 57.26 58.10 57.06 57.23 0.0M
2025-02-13 56.29 57.16 55.79 57.13 0.1M
2025-02-12 56.32 56.72 55.02 55.81 0.1M
2025-02-11 57.45 57.45 56.00 56.25 0.1M
2025-02-10 57.22 58.87 56.83 57.45 0.3M
2025-02-07 57.65 58.86 57.31 58.05 0.1M
2025-02-06 57.99 58.25 56.39 58.25 0.1M
2025-02-05 58.91 59.03 56.47 57.99 0.1M
2025-02-04 55.80 58.47 54.78 58.01 0.2M
2025-02-03 52.62 56.75 52.62 56.75 0.1M
2025-01-31 56.47 57.22 54.07 54.18 0.2M
2025-01-30 52.80 56.69 50.90 56.69 0.8M
2025-01-29 53.00 53.76 51.33 53.10 0.1M
2025-01-28 51.17 52.83 50.63 52.70 0.1M
2025-01-27 51.85 51.96 50.15 50.46 0.1M
2025-01-24 51.12 52.93 50.98 51.42 0.1M
2025-01-23 51.67 52.48 50.44 51.67 0.1M
2025-01-22 53.01 53.38 51.70 51.89 0.1M
2025-01-21 52.81 53.87 51.60 53.27 0.1M
2025-01-17 52.40 53.48 51.40 52.86 0.1M
2025-01-16 48.80 52.49 48.80 52.48 0.1M
2025-01-15 49.90 50.87 49.50 49.55 0.1M
2025-01-14 45.89 49.97 45.89 49.08 0.1M
2025-01-13 46.75 47.74 45.20 46.26 0.1M
2025-01-10 47.75 47.75 46.23 46.75 0.0M
2025-01-08 45.71 47.75 45.42 47.75 0.0M
2025-01-07 46.65 46.99 45.70 46.00 0.0M
2025-01-06 46.89 48.66 46.73 46.89 0.0M
2025-01-03 47.43 47.98 46.82 47.25 0.1M
2025-01-02 47.25 48.35 45.77 46.91 0.2M