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
2022-12-30 34.50 35.29 34.00 34.77 0.1M
2022-12-29 35.25 35.88 34.48 34.48 0.1M
2022-12-28 35.70 36.22 34.70 35.26 0.2M
2022-12-27 35.88 36.16 35.31 35.95 0.2M
2022-12-23 33.93 36.30 33.81 35.93 0.3M
2022-12-22 33.57 33.91 32.81 33.64 0.2M
2022-12-21 33.41 33.70 33.01 33.48 0.3M
2022-12-20 32.77 33.50 32.61 32.94 0.2M
2022-12-19 33.48 34.04 32.55 32.72 0.2M
2022-12-16 34.18 34.80 33.15 33.22 1.7M
2022-12-15 34.25 34.68 33.93 34.18 0.3M
2022-12-14 34.17 35.49 33.87 34.31 0.5M
2022-12-13 33.11 34.89 33.11 34.13 0.6M
2022-12-12 32.70 33.89 32.40 32.97 0.4M
2022-12-09 31.20 33.21 30.68 32.70 0.4M
2022-12-08 30.77 31.10 30.37 30.56 0.2M
2022-12-07 30.06 31.09 30.06 30.43 0.1M
2022-12-06 30.72 31.21 29.83 30.21 0.1M
2022-12-05 31.51 31.80 30.75 30.92 0.1M
2022-12-02 31.33 31.68 31.14 31.47 0.1M
2022-12-01 32.93 32.98 31.55 31.71 0.1M
2022-11-30 31.89 32.90 31.57 32.83 0.5M
2022-11-29 31.46 31.81 31.34 31.57 0.0M
2022-11-28 31.60 31.74 30.95 31.33 0.1M
2022-11-25 31.98 32.36 31.60 31.60 0.1M
2022-11-23 31.47 32.78 31.27 31.91 0.2M
2022-11-22 30.69 31.84 30.53 31.68 0.2M
2022-11-21 30.69 30.75 29.76 30.69 0.2M
2022-11-18 30.41 30.96 30.01 30.78 0.1M
2022-11-17 31.30 31.30 30.15 30.25 0.2M
2022-11-16 31.25 31.64 30.90 31.46 0.1M
2022-11-15 31.60 31.73 30.71 31.25 0.2M
2022-11-14 30.89 32.42 30.52 31.09 0.5M
2022-11-11 30.70 30.84 30.15 30.69 0.2M
2022-11-10 29.50 30.46 29.29 30.43 0.2M
2022-11-09 30.71 30.76 29.23 29.37 0.2M
2022-11-08 30.50 30.90 30.23 30.62 0.3M
2022-11-07 30.42 30.68 29.00 29.96 0.5M
2022-11-04 34.00 35.29 32.00 32.06 0.3M
2022-11-03 32.95 35.28 32.43 33.50 0.3M
2022-11-02 32.44 33.45 32.00 32.65 0.1M
2022-11-01 33.99 33.99 31.75 32.11 0.2M
2022-10-31 31.02 34.20 30.94 33.58 0.4M
2022-10-28 29.96 30.10 29.46 29.92 0.1M
2022-10-27 29.50 29.94 29.43 29.73 0.1M
2022-10-26 29.50 29.50 29.20 29.47 0.1M
2022-10-25 28.79 29.50 28.56 29.41 0.2M
2022-10-24 28.98 28.98 28.56 28.67 0.0M
2022-10-21 28.72 28.96 28.25 28.77 0.0M
2022-10-20 28.50 29.00 27.69 28.77 0.1M
2022-10-19 27.88 28.50 27.67 28.42 0.1M
2022-10-18 27.14 27.97 27.07 27.84 0.1M
2022-10-17 26.51 27.25 26.51 27.14 0.0M
2022-10-14 26.44 26.86 26.08 26.33 0.0M
2022-10-13 26.91 27.35 26.37 26.71 0.1M
2022-10-12 27.58 27.66 27.09 27.42 0.0M
2022-10-11 26.79 27.82 26.58 27.60 0.1M
2022-10-10 27.56 27.78 26.89 27.06 0.0M
2022-10-07 27.50 27.93 27.10 27.57 0.0M
2022-10-06 27.72 27.98 27.17 27.46 0.1M
2022-10-05 26.65 27.96 26.65 27.72 0.1M
2022-10-04 26.40 27.13 26.40 26.88 0.1M
2022-10-03 25.61 26.22 25.15 25.99 0.1M
2022-09-30 24.94 25.28 24.69 24.75 0.1M
2022-09-29 25.45 25.45 24.43 24.93 0.1M
2022-09-28 24.95 25.71 24.65 25.60 0.1M
2022-09-27 24.67 25.26 24.40 24.78 0.1M
2022-09-26 25.27 25.70 24.25 24.40 0.1M
2022-09-23 27.50 27.54 25.04 25.39 0.2M
2022-09-22 28.51 28.51 27.55 27.57 0.1M
2022-09-21 28.59 28.65 27.70 27.79 0.1M
2022-09-20 28.39 28.61 28.03 28.16 0.0M
2022-09-19 28.00 28.75 28.00 28.44 0.1M
2022-09-16 29.09 29.11 28.15 28.26 0.1M
2022-09-15 29.59 29.59 28.90 29.10 0.1M
2022-09-14 28.93 29.70 28.93 29.69 0.1M
2022-09-13 29.20 29.49 28.85 28.97 0.1M
2022-09-12 29.35 29.70 29.14 29.30 0.1M
2022-09-09 29.29 29.48 28.91 29.35 0.1M
2022-09-08 29.29 29.31 28.81 28.97 0.0M
2022-09-07 29.23 29.24 28.76 29.08 0.0M
2022-09-06 28.91 29.39 28.44 29.23 0.1M
2022-09-02 28.40 29.16 28.40 28.70 0.1M
2022-09-01 28.73 28.73 27.82 28.05 0.1M
2022-08-31 28.47 29.00 28.10 28.96 0.1M
2022-08-30 29.21 29.40 27.92 28.28 0.2M
2022-08-29 27.70 29.85 27.49 29.50 0.6M
2022-08-26 27.64 27.77 27.15 27.45 0.1M
2022-08-25 28.28 28.28 27.68 27.84 0.1M
2022-08-24 27.40 28.29 27.40 28.12 0.1M
2022-08-23 27.50 28.08 27.32 27.48 0.1M
2022-08-22 27.80 27.96 27.26 27.63 0.1M
2022-08-19 28.27 28.52 27.95 28.15 0.1M
2022-08-18 27.98 28.44 27.75 28.18 0.0M
2022-08-17 27.25 28.00 27.01 27.76 0.0M
2022-08-16 28.24 28.26 27.96 28.03 0.1M
2022-08-15 28.09 28.50 27.81 28.12 0.1M
2022-08-12 27.43 28.65 27.11 28.27 0.2M
2022-08-11 26.81 27.21 26.70 27.00 0.1M
2022-08-10 26.94 27.25 26.52 26.64 0.1M
2022-08-09 26.80 27.17 26.31 26.50 0.1M
2022-08-08 27.59 27.79 27.13 27.24 0.1M
2022-08-05 25.40 27.89 25.40 27.10 0.2M
2022-08-04 28.35 28.41 27.76 27.81 0.1M
2022-08-03 28.51 28.78 28.00 28.30 0.1M
2022-08-02 28.24 28.36 27.76 28.35 0.1M
2022-08-01 27.80 28.28 27.62 28.13 0.1M
2022-07-29 27.75 28.02 27.34 27.78 0.1M
2022-07-28 27.47 27.62 27.12 27.49 0.1M
2022-07-27 27.10 27.29 26.76 27.22 0.1M
2022-07-26 26.39 26.84 26.23 26.83 0.1M
2022-07-25 25.83 26.19 25.52 26.00 0.1M
2022-07-22 25.43 25.89 25.37 25.61 0.1M
2022-07-21 25.48 25.48 24.87 25.38 0.1M
2022-07-20 25.49 25.71 25.16 25.68 0.0M
2022-07-19 24.84 25.46 24.84 25.40 0.1M
2022-07-18 24.20 24.89 24.13 24.80 0.1M
2022-07-15 23.15 23.89 23.15 23.75 0.1M
2022-07-14 23.00 23.16 22.60 23.14 0.1M
2022-07-13 23.50 23.98 23.08 23.29 0.1M
2022-07-12 23.56 23.86 23.36 23.57 0.0M
2022-07-11 23.74 24.15 23.54 23.94 0.0M
2022-07-08 23.22 24.17 23.00 23.84 0.2M
2022-07-07 23.00 23.48 22.84 23.15 0.1M
2022-07-06 23.48 23.50 22.00 22.90 0.1M
2022-07-05 23.60 23.60 22.49 23.47 0.1M
2022-07-01 23.50 23.80 22.85 23.61 0.1M
2022-06-30 23.62 23.92 23.31 23.50 0.1M
2022-06-29 24.24 24.50 23.65 23.88 0.1M
2022-06-28 24.41 24.43 23.85 24.18 0.1M
2022-06-27 23.25 24.17 23.25 23.89 0.1M
2022-06-24 22.35 23.24 22.10 23.07 0.1M
2022-06-23 22.80 22.98 21.50 21.92 0.1M
2022-06-22 22.75 23.26 22.36 22.90 0.1M
2022-06-21 21.59 23.29 21.47 23.14 0.2M
2022-06-17 20.55 21.27 20.23 20.77 0.6M
2022-06-16 22.74 22.74 20.36 20.48 0.5M
2022-06-15 24.19 24.47 22.79 23.10 0.2M
2022-06-14 25.44 25.90 23.70 24.10 0.2M
2022-06-13 26.89 26.93 24.59 24.96 0.2M
2022-06-10 27.99 28.06 27.14 27.44 0.1M
2022-06-09 28.56 28.58 28.16 28.26 0.0M
2022-06-08 28.92 28.99 28.41 28.46 0.0M
2022-06-07 28.71 29.02 28.71 28.83 0.1M
2022-06-06 29.30 29.37 28.50 28.66 0.1M
2022-06-03 28.97 29.55 28.76 29.11 0.1M
2022-06-02 29.99 30.00 28.87 28.88 0.1M
2022-06-01 29.98 30.26 29.51 30.03 0.1M
2022-05-31 29.87 29.87 29.35 29.70 0.1M
2022-05-27 29.40 29.97 29.19 29.90 0.1M
2022-05-26 29.09 29.30 28.92 29.11 0.1M
2022-05-25 28.15 29.03 28.15 28.78 0.1M
2022-05-24 28.23 28.50 27.64 28.30 0.1M
2022-05-23 27.74 28.30 27.52 28.29 0.1M
2022-05-20 28.00 28.00 27.20 27.51 0.0M
2022-05-19 27.42 27.99 27.22 27.90 0.1M
2022-05-18 27.62 27.77 27.20 27.51 0.1M
2022-05-17 27.26 27.63 27.00 27.62 0.0M
2022-05-16 25.95 27.04 25.95 26.88 0.1M
2022-05-13 25.47 26.16 25.32 25.96 0.1M
2022-05-12 24.70 25.72 24.61 25.13 0.1M
2022-05-11 24.90 25.86 24.70 25.04 0.1M
2022-05-10 25.42 25.47 24.09 24.61 0.1M
2022-05-09 26.30 26.49 24.66 24.85 0.1M
2022-05-06 26.68 27.05 25.93 26.26 0.1M
2022-05-05 27.90 27.90 26.90 27.09 0.1M
2022-05-04 27.82 27.89 27.06 27.85 0.1M
2022-05-03 26.93 27.64 26.62 27.42 0.1M
2022-05-02 26.44 26.86 26.25 26.72 0.1M
2022-04-29 26.88 27.11 26.12 26.35 0.1M
2022-04-28 26.00 26.67 25.54 26.65 0.1M
2022-04-27 25.36 26.08 25.35 25.82 0.1M
2022-04-26 25.94 26.18 25.35 25.35 0.1M
2022-04-25 26.50 26.51 25.22 25.71 0.1M
2022-04-22 27.92 27.92 26.61 26.80 0.1M
2022-04-21 28.80 28.84 27.71 27.71 0.1M
2022-04-20 27.99 28.87 27.82 28.78 0.1M
2022-04-19 27.57 28.17 27.57 27.95 0.1M
2022-04-18 27.74 28.05 27.68 27.72 0.0M
2022-04-14 27.81 28.11 27.66 27.74 0.0M
2022-04-13 27.70 28.23 27.39 28.05 0.0M
2022-04-12 27.77 28.32 27.42 27.62 0.1M
2022-04-11 27.59 27.97 27.43 27.64 0.0M
2022-04-08 27.40 28.10 27.38 28.04 0.0M
2022-04-07 27.31 27.50 26.95 27.34 0.0M
2022-04-06 27.31 27.74 27.17 27.46 0.1M
2022-04-05 27.94 28.08 27.30 27.30 0.0M
2022-04-04 27.15 28.09 27.06 28.08 0.1M
2022-04-01 27.27 27.48 27.14 27.14 0.1M
2022-03-31 27.25 27.66 27.19 27.27 0.0M
2022-03-30 27.33 27.90 27.23 27.30 0.0M
2022-03-29 27.58 27.65 27.07 27.44 0.1M
2022-03-28 28.00 28.23 27.40 27.73 0.1M
2022-03-25 28.67 28.89 28.19 28.27 0.1M
2022-03-24 28.05 28.91 27.79 28.91 0.2M
2022-03-23 27.13 28.10 27.10 27.84 0.1M
2022-03-22 26.47 27.29 26.30 27.24 0.1M
2022-03-21 26.60 26.95 26.39 26.43 0.1M
2022-03-18 26.61 27.19 26.14 26.68 0.3M
2022-03-17 25.96 26.78 25.84 26.66 0.1M
2022-03-16 26.19 26.37 25.79 26.20 0.1M
2022-03-15 25.13 25.99 25.07 25.98 0.1M
2022-03-14 25.79 26.03 25.21 25.29 0.1M
2022-03-11 26.14 26.61 25.91 25.95 0.1M
2022-03-10 26.28 26.33 26.01 26.16 0.1M
2022-03-09 26.41 26.73 25.91 26.06 0.1M
2022-03-08 25.93 27.65 25.88 26.61 0.2M
2022-03-07 26.09 26.17 25.12 25.73 0.2M
2022-03-04 25.96 26.20 25.61 25.69 0.1M
2022-03-03 25.75 26.11 25.70 26.06 0.1M
2022-03-02 26.20 26.42 25.71 25.71 0.1M
2022-03-01 26.66 27.27 25.68 25.91 0.1M
2022-02-28 25.92 27.99 25.92 26.54 0.2M
2022-02-25 25.02 25.84 25.02 25.72 0.1M
2022-02-24 25.42 25.65 24.67 25.00 0.1M
2022-02-23 25.97 25.97 25.34 25.34 0.1M
2022-02-22 26.15 26.15 25.11 25.34 0.1M
2022-02-18 26.10 26.48 25.87 26.24 0.1M
2022-02-17 26.51 26.70 26.04 26.24 0.1M
2022-02-16 26.42 26.92 26.32 26.43 0.1M
2022-02-15 26.62 27.05 26.40 26.68 0.1M
2022-02-14 27.10 27.21 26.61 26.90 0.1M
2022-02-11 26.61 27.48 26.55 27.01 0.1M
2022-02-10 26.79 27.10 26.52 26.61 0.1M
2022-02-09 26.30 27.11 26.30 26.80 0.1M
2022-02-08 26.60 26.65 26.10 26.30 0.1M
2022-02-07 26.80 26.98 26.20 26.47 0.2M
2022-02-04 27.68 27.90 27.28 27.38 0.2M
2022-02-03 27.69 27.70 27.10 27.57 0.1M
2022-02-02 27.74 27.86 27.43 27.62 0.2M
2022-02-01 27.06 27.68 27.04 27.67 0.1M
2022-01-31 26.98 27.10 26.50 26.91 0.1M
2022-01-28 26.46 26.85 26.11 26.80 0.1M
2022-01-27 26.21 26.46 26.05 26.31 0.1M
2022-01-26 26.38 26.44 25.96 26.19 0.1M
2022-01-25 25.52 26.23 25.26 26.03 0.1M
2022-01-24 25.23 25.66 24.61 25.34 0.2M
2022-01-21 25.39 25.52 25.00 25.24 0.1M
2022-01-20 26.30 26.30 25.52 25.55 0.1M
2022-01-19 27.14 27.14 26.06 26.07 0.1M
2022-01-18 26.70 27.62 26.53 26.94 0.3M
2022-01-14 26.54 26.54 26.25 26.50 0.1M
2022-01-13 26.39 26.70 26.27 26.54 0.1M
2022-01-12 26.35 26.52 26.08 26.23 0.1M
2022-01-11 25.35 26.51 25.29 26.16 0.2M
2022-01-10 25.24 25.44 24.76 25.13 0.2M
2022-01-07 24.90 25.24 24.72 25.12 0.1M
2022-01-06 24.73 24.90 24.41 24.82 0.1M
2022-01-05 24.69 25.20 24.24 24.41 0.1M
2022-01-04 24.22 24.88 24.19 24.51 0.1M
2022-01-03 23.41 24.35 23.41 24.14 0.1M