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
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 23.28 23.56 23.11 23.49 0.1M
2021-12-30 23.37 23.37 23.06 23.28 0.0M
2021-12-29 23.16 23.46 23.00 23.37 0.1M
2021-12-28 23.19 23.39 23.03 23.23 0.0M
2021-12-27 22.81 23.33 22.50 23.30 0.1M
2021-12-23 22.40 22.59 22.25 22.54 0.0M
2021-12-22 22.21 22.64 22.20 22.36 0.1M
2021-12-21 22.46 22.69 22.36 22.38 0.1M
2021-12-20 23.01 23.12 22.21 22.45 0.1M
2021-12-17 23.19 23.42 22.80 23.24 0.2M
2021-12-16 23.19 23.58 23.11 23.22 0.1M
2021-12-15 22.52 23.00 22.34 22.93 0.1M
2021-12-14 22.62 22.98 22.53 22.73 0.0M
2021-12-13 22.71 22.93 22.57 22.63 0.1M
2021-12-10 23.20 23.20 22.70 23.09 0.1M
2021-12-09 23.10 23.20 22.90 22.98 0.0M
2021-12-08 22.98 23.20 22.90 23.10 0.0M
2021-12-07 22.93 23.31 22.84 22.95 0.1M
2021-12-06 22.92 22.95 22.52 22.76 0.1M
2021-12-03 22.79 22.94 22.31 22.68 0.1M
2021-12-02 22.48 22.55 22.08 22.27 0.2M
2021-12-01 22.99 23.10 22.39 22.42 0.1M
2021-11-30 23.22 23.22 22.40 22.76 0.1M
2021-11-29 23.70 24.02 23.32 23.44 0.1M
2021-11-26 23.64 23.78 23.14 23.42 0.1M
2021-11-24 23.86 24.52 23.75 24.12 0.1M
2021-11-23 23.78 23.93 23.65 23.80 0.1M
2021-11-22 23.65 23.90 23.44 23.83 0.2M
2021-11-19 23.38 23.70 23.21 23.52 0.1M
2021-11-18 22.66 23.50 22.50 23.16 0.2M
2021-11-17 22.39 22.67 22.35 22.49 0.1M
2021-11-16 23.20 23.20 22.30 22.49 0.1M
2021-11-15 22.95 23.49 22.64 23.17 0.1M
2021-11-12 22.79 22.90 22.56 22.79 0.1M
2021-11-11 22.51 22.79 22.40 22.74 0.0M
2021-11-10 22.24 22.87 22.12 22.50 0.1M
2021-11-09 22.59 22.59 22.05 22.11 0.1M
2021-11-08 22.63 22.71 22.20 22.52 0.1M
2021-11-05 23.53 23.65 22.35 22.74 0.2M
2021-11-04 23.70 23.82 23.18 23.57 0.1M
2021-11-03 23.55 23.75 23.32 23.54 0.1M
2021-11-02 23.48 23.70 23.30 23.69 0.1M
2021-11-01 23.41 23.71 23.35 23.48 0.1M
2021-10-29 23.50 23.60 23.02 23.34 0.1M
2021-10-28 24.04 24.11 23.26 23.43 0.1M
2021-10-27 24.05 24.24 23.86 23.91 0.1M
2021-10-26 24.15 24.43 23.96 24.08 0.1M
2021-10-25 23.78 24.22 23.71 24.10 0.1M
2021-10-22 23.81 23.99 23.36 23.59 0.1M
2021-10-21 23.99 24.15 23.72 23.83 0.1M
2021-10-20 23.59 24.08 23.52 23.96 0.1M
2021-10-19 22.45 23.49 22.39 23.40 0.1M
2021-10-18 22.13 22.49 22.06 22.41 0.1M
2021-10-15 22.80 23.03 22.11 22.11 0.1M
2021-10-14 22.90 22.98 22.63 22.75 0.1M
2021-10-13 22.83 22.96 22.70 22.85 0.0M
2021-10-12 22.47 22.88 22.37 22.79 0.0M
2021-10-11 22.48 22.57 22.18 22.44 0.1M
2021-10-08 21.91 22.28 21.83 22.16 0.0M
2021-10-07 21.69 21.93 21.59 21.79 0.0M
2021-10-06 21.63 21.91 21.37 21.60 0.1M
2021-10-05 21.89 22.14 21.70 21.82 0.1M
2021-10-04 21.56 21.90 21.56 21.69 0.1M
2021-10-01 21.10 21.68 21.10 21.46 0.0M
2021-09-30 21.20 21.24 21.00 21.18 0.0M
2021-09-29 21.20 21.35 21.10 21.13 0.0M
2021-09-28 21.03 21.40 20.81 21.18 0.1M
2021-09-27 20.53 21.48 20.53 21.22 0.1M
2021-09-24 20.63 20.79 20.42 20.51 0.0M
2021-09-23 20.50 20.80 20.50 20.54 0.1M
2021-09-22 20.22 20.69 20.22 20.30 0.0M
2021-09-21 20.37 20.41 20.07 20.12 0.0M
2021-09-20 20.59 20.66 20.01 20.11 0.1M
2021-09-17 20.41 20.76 20.41 20.76 0.1M
2021-09-16 20.34 20.50 20.34 20.41 0.0M
2021-09-15 20.14 20.46 20.00 20.37 0.1M
2021-09-14 20.08 20.19 19.88 19.96 0.1M
2021-09-13 20.03 20.45 20.03 20.08 0.1M
2021-09-10 20.39 20.44 20.00 20.00 0.1M
2021-09-09 20.00 20.19 19.97 20.10 0.1M
2021-09-08 20.33 20.52 20.03 20.04 0.1M
2021-09-07 20.50 20.74 20.45 20.50 0.1M
2021-09-03 20.41 20.72 20.39 20.68 0.0M
2021-09-02 20.25 20.61 20.15 20.39 0.2M
2021-09-01 20.38 20.38 20.06 20.32 0.1M
2021-08-31 20.50 20.65 20.16 20.26 0.1M
2021-08-30 20.19 20.80 19.90 20.59 0.1M
2021-08-27 20.55 21.00 20.13 20.21 0.2M
2021-08-26 20.70 20.77 19.80 20.33 0.2M
2021-08-25 20.63 20.90 20.35 20.70 0.1M
2021-08-24 20.02 20.34 20.02 20.18 0.1M
2021-08-23 20.11 20.60 20.05 20.05 0.1M
2021-08-20 19.70 20.33 19.70 20.23 0.1M
2021-08-19 19.83 20.00 19.45 19.79 0.2M
2021-08-18 20.72 20.72 20.16 20.16 0.1M
2021-08-17 20.20 20.75 20.11 20.68 0.1M
2021-08-16 21.15 21.44 20.13 20.32 0.4M
2021-08-13 20.83 21.49 20.67 21.44 0.2M
2021-08-12 21.14 21.18 20.45 20.55 0.1M
2021-08-11 20.44 21.29 19.69 20.94 0.4M
2021-08-10 22.01 22.04 20.12 20.38 0.4M
2021-08-09 23.40 23.86 21.69 21.91 0.5M
2021-08-06 23.92 24.50 23.44 24.18 0.4M
2021-08-05 26.79 26.89 25.63 25.63 0.2M
2021-08-04 26.80 27.02 26.60 26.62 0.1M
2021-08-03 27.12 27.20 26.76 27.14 0.1M
2021-08-02 26.87 27.30 26.85 27.12 0.1M
2021-07-30 27.09 27.21 26.65 26.81 0.1M
2021-07-29 26.57 27.22 26.22 26.95 0.1M
2021-07-28 26.01 26.53 25.82 26.51 0.3M
2021-07-27 25.76 26.15 25.62 25.88 0.0M
2021-07-26 25.90 26.18 25.60 25.77 0.1M
2021-07-23 25.41 25.79 25.12 25.69 0.1M
2021-07-22 24.76 25.32 24.55 24.97 0.1M
2021-07-21 24.23 24.84 24.23 24.49 0.0M
2021-07-20 23.80 24.35 23.67 24.13 0.1M
2021-07-19 23.77 23.87 23.07 23.76 0.2M
2021-07-16 25.06 25.11 24.12 24.25 0.1M
2021-07-15 25.23 25.38 24.83 25.20 0.1M
2021-07-14 25.29 25.60 25.10 25.16 0.0M
2021-07-13 25.35 25.62 25.21 25.32 0.1M
2021-07-12 25.33 25.74 25.19 25.26 0.2M
2021-07-09 24.81 25.33 24.81 25.21 0.1M
2021-07-08 25.31 25.49 24.55 24.77 0.1M
2021-07-07 25.41 25.89 25.30 25.58 0.1M
2021-07-06 26.02 26.34 25.33 25.53 0.1M
2021-07-02 25.75 26.17 25.72 26.13 0.0M
2021-07-01 26.16 26.16 25.65 25.90 0.0M
2021-06-30 25.80 26.09 25.60 25.92 0.0M
2021-06-29 25.99 25.99 25.31 25.61 0.1M
2021-06-28 26.36 26.48 25.05 25.49 0.2M
2021-06-25 26.67 26.70 26.19 26.19 0.1M
2021-06-24 26.73 26.77 26.44 26.66 0.1M
2021-06-23 26.58 26.78 26.47 26.52 0.0M
2021-06-22 26.49 26.49 26.02 26.41 0.1M
2021-06-21 26.47 26.71 26.21 26.25 0.1M
2021-06-18 26.15 26.44 25.98 25.98 0.1M
2021-06-17 26.85 26.98 26.10 26.27 0.1M
2021-06-16 27.00 27.08 26.53 26.92 0.1M
2021-06-15 26.63 26.88 26.14 26.88 0.1M
2021-06-14 27.03 27.12 26.10 26.11 0.2M
2021-06-11 27.20 27.33 27.02 27.22 0.2M
2021-06-10 27.20 27.30 26.80 27.12 0.1M
2021-06-09 27.01 27.50 26.78 27.20 0.1M
2021-06-08 26.76 26.99 26.64 26.83 0.1M
2021-06-07 26.49 26.98 26.31 26.95 0.1M
2021-06-04 26.19 26.36 25.95 26.26 0.1M
2021-06-03 26.18 26.24 25.84 25.93 0.1M
2021-06-02 25.65 26.17 25.65 26.10 0.1M
2021-06-01 25.75 25.95 25.54 25.69 0.1M
2021-05-28 25.65 25.75 25.24 25.45 0.1M
2021-05-27 25.79 25.94 25.42 25.65 0.1M
2021-05-26 25.45 26.00 25.42 25.73 0.1M
2021-05-25 26.50 26.50 25.56 25.74 0.2M
2021-05-24 25.39 26.73 25.15 26.38 0.3M
2021-05-21 24.69 25.00 24.45 24.90 0.1M
2021-05-20 24.25 24.70 24.07 24.45 0.1M
2021-05-19 23.50 24.24 23.12 24.16 0.2M
2021-05-18 24.00 24.01 23.41 23.76 0.1M
2021-05-17 23.95 24.07 23.61 23.84 0.1M
2021-05-14 23.76 24.00 23.46 23.67 0.1M
2021-05-13 23.03 23.75 23.00 23.47 0.1M
2021-05-12 23.20 23.83 23.08 23.22 0.1M
2021-05-11 23.07 23.43 22.94 23.27 0.2M
2021-05-10 24.63 24.83 23.00 23.27 0.5M
2021-05-07 23.60 24.87 22.92 24.84 0.7M
2021-05-06 26.66 26.88 26.25 26.72 0.2M
2021-05-05 27.22 27.22 26.34 26.87 0.3M
2021-05-04 25.75 26.10 25.36 26.06 0.2M
2021-05-03 24.55 25.75 24.36 25.75 0.3M
2021-04-30 24.45 24.48 24.06 24.13 0.2M
2021-04-29 23.88 24.31 23.82 24.29 0.1M
2021-04-28 22.85 23.74 22.85 23.73 0.2M
2021-04-27 22.48 22.76 22.32 22.76 0.2M
2021-04-26 22.75 22.75 22.06 22.21 0.2M
2021-04-23 21.95 22.00 21.68 21.71 0.1M
2021-04-22 22.10 22.10 21.70 21.79 0.1M
2021-04-21 22.00 22.20 21.81 21.99 0.1M
2021-04-20 21.97 21.99 21.62 21.94 0.1M
2021-04-19 22.22 22.26 21.78 21.89 0.1M
2021-04-16 22.47 22.47 21.96 22.14 0.1M
2021-04-15 21.90 22.37 21.79 22.15 0.2M
2021-04-14 21.65 21.97 21.65 21.74 0.1M
2021-04-13 21.80 21.84 21.50 21.65 0.1M
2021-04-12 21.62 21.98 21.44 21.84 0.1M
2021-04-09 21.99 21.99 21.53 21.75 0.1M
2021-04-08 22.13 22.18 21.75 21.86 0.1M
2021-04-07 22.19 22.25 22.00 22.13 0.1M
2021-04-06 22.06 22.21 21.87 22.15 0.1M
2021-04-05 21.85 22.09 21.57 21.90 0.2M
2021-04-01 21.69 21.75 21.41 21.58 0.1M
2021-03-31 21.59 21.82 21.36 21.36 0.1M
2021-03-30 22.04 22.04 21.56 21.74 0.1M
2021-03-29 21.94 22.19 21.55 22.00 0.1M
2021-03-26 21.63 21.86 21.47 21.85 0.1M
2021-03-25 21.50 21.55 21.05 21.52 0.1M
2021-03-24 21.42 21.86 21.42 21.56 0.1M
2021-03-23 22.00 22.12 21.31 21.42 0.1M
2021-03-22 22.56 22.81 22.05 22.26 0.1M
2021-03-19 22.70 23.09 22.31 22.76 0.3M
2021-03-18 23.17 23.69 22.57 22.69 0.1M
2021-03-17 23.17 23.56 22.81 23.24 0.2M
2021-03-16 23.75 23.75 22.85 23.22 0.2M
2021-03-15 23.59 23.86 22.71 23.65 0.3M
2021-03-12 22.59 23.13 22.39 23.12 0.2M
2021-03-11 21.79 22.44 21.45 22.39 0.4M
2021-03-10 21.28 21.74 21.12 21.37 0.1M
2021-03-09 20.81 21.25 20.55 21.04 0.1M
2021-03-08 20.41 20.83 20.20 20.75 0.1M
2021-03-05 20.50 20.80 20.07 20.33 0.1M
2021-03-04 20.40 20.90 19.94 20.21 0.2M
2021-03-03 20.40 20.68 20.17 20.40 0.1M
2021-03-02 20.25 20.68 20.02 20.24 0.1M
2021-03-01 20.28 20.63 20.01 20.39 0.1M
2021-02-26 20.00 20.29 19.58 20.17 0.1M
2021-02-25 20.50 20.61 19.93 20.09 0.1M
2021-02-24 20.50 20.74 20.19 20.64 0.1M
2021-02-23 20.00 20.50 19.75 20.41 0.1M
2021-02-22 20.11 20.43 19.92 20.10 0.1M
2021-02-19 19.75 20.18 19.75 19.92 0.1M
2021-02-18 20.00 20.00 19.29 19.74 0.2M
2021-02-17 20.42 20.50 19.95 20.26 0.1M
2021-02-16 19.74 20.45 19.72 20.42 0.2M
2021-02-12 19.73 19.74 19.19 19.42 0.2M
2021-02-11 19.76 19.80 19.25 19.48 0.1M
2021-02-10 19.45 19.79 19.08 19.64 0.1M
2021-02-09 19.46 19.58 18.94 19.36 0.2M
2021-02-08 20.40 20.65 19.18 19.45 0.3M
2021-02-05 21.12 21.27 20.31 20.40 0.2M
2021-02-04 21.10 21.98 21.01 21.80 0.2M
2021-02-03 20.80 21.27 20.78 21.21 0.2M
2021-02-02 21.00 21.30 20.63 20.85 0.2M
2021-02-01 20.34 20.71 20.01 20.69 0.1M
2021-01-29 19.71 20.40 19.71 20.11 0.1M
2021-01-28 19.88 20.33 19.60 20.33 0.1M
2021-01-27 19.76 19.95 19.14 19.84 0.1M
2021-01-26 19.38 19.83 19.25 19.70 0.2M
2021-01-25 19.04 19.11 18.64 18.88 0.1M
2021-01-22 18.50 18.83 18.10 18.78 0.1M
2021-01-21 18.35 18.87 17.88 18.81 0.2M
2021-01-20 17.83 18.37 17.71 18.33 0.2M
2021-01-19 17.64 17.69 17.26 17.63 0.1M
2021-01-15 17.67 17.72 17.12 17.41 0.1M
2021-01-14 17.27 17.70 17.24 17.65 0.1M
2021-01-13 17.10 17.45 16.94 17.27 0.1M
2021-01-12 17.08 17.26 16.87 17.13 0.1M
2021-01-11 16.92 17.17 16.87 17.03 0.1M
2021-01-08 17.16 17.25 16.94 16.98 0.1M
2021-01-07 17.44 17.44 16.76 17.10 0.2M
2021-01-06 17.01 17.45 17.01 17.28 0.0M
2021-01-05 17.07 17.39 16.90 17.16 0.1M
2021-01-04 16.65 17.01 16.61 16.90 0.1M