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
2024-12-31 46.50 47.90 46.15 46.55 0.0M
2024-12-30 47.74 47.89 46.11 46.22 0.1M
2024-12-27 47.75 48.25 47.12 48.10 0.1M
2024-12-26 48.86 49.21 47.61 48.10 0.1M
2024-12-24 47.54 49.73 47.18 49.38 0.0M
2024-12-23 47.00 47.89 44.99 47.88 0.1M
2024-12-20 47.10 49.28 47.10 47.87 0.2M
2024-12-19 46.97 48.41 46.97 47.04 0.1M
2024-12-18 48.00 49.59 45.69 46.53 0.2M
2024-12-17 51.11 51.11 48.52 48.57 0.2M
2024-12-16 53.40 54.00 50.76 51.19 0.1M
2024-12-13 55.54 56.61 53.28 53.37 0.1M
2024-12-12 54.15 55.61 52.73 55.08 0.1M
2024-12-11 54.00 55.05 53.57 53.65 0.1M
2024-12-10 56.16 56.25 53.78 53.92 0.1M
2024-12-09 57.00 57.87 55.43 55.76 0.1M
2024-12-06 57.42 58.77 56.33 56.53 0.2M
2024-12-05 56.69 57.93 56.03 57.06 0.1M
2024-12-04 56.85 56.85 55.32 56.41 0.1M
2024-12-03 56.00 56.85 55.56 56.85 0.0M
2024-12-02 56.01 56.23 54.20 55.93 0.1M
2024-11-29 54.75 56.45 54.34 56.45 0.0M
2024-11-27 53.90 54.75 53.22 54.75 0.1M
2024-11-26 52.63 53.92 52.20 53.92 0.0M
2024-11-25 52.00 53.31 51.76 52.78 0.0M
2024-11-22 51.74 53.21 51.74 53.01 0.1M
2024-11-21 50.81 52.55 50.72 51.85 0.0M
2024-11-20 52.00 52.00 50.43 50.56 0.1M
2024-11-19 51.27 52.00 50.82 51.95 0.0M
2024-11-18 49.54 51.59 49.54 51.59 0.1M
2024-11-15 49.92 50.00 49.01 49.52 0.1M
2024-11-14 49.03 49.76 48.40 49.63 0.1M
2024-11-13 49.04 49.85 48.26 48.94 0.1M
2024-11-12 49.00 49.47 48.20 48.61 0.0M
2024-11-11 48.46 49.82 48.46 49.27 0.1M
2024-11-08 48.50 48.68 47.53 48.64 0.1M
2024-11-07 48.87 48.87 47.70 47.98 0.1M
2024-11-06 48.10 48.96 47.87 48.50 0.1M
2024-11-05 47.00 48.00 46.57 48.00 0.1M
2024-11-04 47.00 47.00 46.59 46.70 0.1M
2024-11-01 47.00 47.00 46.39 46.90 0.1M
2024-10-31 46.90 47.08 46.59 46.82 0.1M
2024-10-30 46.30 47.15 45.68 46.51 0.1M
2024-10-29 46.25 46.73 45.29 46.66 0.1M
2024-10-28 46.40 47.16 46.20 46.61 0.0M
2024-10-25 47.68 48.05 46.79 46.88 0.0M
2024-10-24 48.00 48.00 46.80 47.63 0.1M
2024-10-23 46.39 48.01 46.06 47.97 0.1M
2024-10-22 44.95 46.64 44.22 45.96 0.0M
2024-10-21 45.81 46.74 44.29 44.65 0.1M
2024-10-18 46.36 47.50 45.66 46.11 0.0M
2024-10-17 47.50 47.59 46.45 46.77 0.0M
2024-10-16 46.81 48.43 46.81 48.00 0.0M
2024-10-15 47.37 47.66 46.88 47.20 0.0M
2024-10-14 47.23 48.00 46.54 48.00 0.0M
2024-10-11 47.15 47.64 46.57 46.98 0.0M
2024-10-10 47.77 47.77 46.40 47.14 0.0M
2024-10-09 46.00 47.41 46.00 47.27 0.0M
2024-10-08 47.61 47.77 45.93 46.50 0.0M
2024-10-07 48.00 48.48 47.53 47.68 0.0M
2024-10-04 47.50 47.97 47.09 47.53 0.0M
2024-10-03 46.77 47.52 46.75 47.14 0.0M
2024-10-02 48.02 48.02 46.80 47.02 0.0M
2024-10-01 46.32 47.60 46.32 47.52 0.0M
2024-09-30 44.18 46.56 44.18 46.56 0.1M
2024-09-27 44.42 44.88 44.22 44.70 0.0M
2024-09-26 45.57 45.86 44.12 44.44 0.0M
2024-09-25 45.74 45.74 45.07 45.62 0.0M
2024-09-24 46.48 46.50 45.37 45.60 0.0M
2024-09-23 45.07 46.62 44.63 46.51 0.0M
2024-09-20 44.23 45.50 43.45 45.15 0.2M
2024-09-19 44.00 44.19 43.45 43.92 0.0M
2024-09-18 43.53 44.35 42.88 43.51 0.1M
2024-09-17 42.90 44.04 42.90 44.01 0.0M
2024-09-16 43.01 43.63 42.39 43.00 0.1M
2024-09-13 43.70 44.58 42.12 43.03 0.1M
2024-09-12 42.24 45.00 42.24 43.99 0.0M
2024-09-11 43.31 44.22 42.41 42.41 0.1M
2024-09-10 43.34 44.83 41.64 43.39 0.1M
2024-09-09 42.07 43.74 42.07 42.95 0.0M
2024-09-06 41.95 43.27 41.95 42.26 0.1M
2024-09-05 41.47 42.95 41.09 42.15 0.0M
2024-09-04 42.32 42.51 40.66 40.93 0.1M
2024-09-03 44.99 44.99 40.89 41.96 0.2M
2024-08-30 45.26 45.75 44.71 45.08 0.1M
2024-08-29 42.86 45.57 42.86 45.26 0.1M
2024-08-28 42.21 43.28 42.21 42.98 0.1M
2024-08-27 42.66 43.25 42.25 42.63 0.1M
2024-08-26 42.70 43.55 42.60 43.24 0.0M
2024-08-23 42.03 43.03 41.74 42.76 0.0M
2024-08-22 42.94 42.94 41.89 42.13 0.0M
2024-08-21 42.19 43.45 42.13 42.48 0.1M
2024-08-20 42.15 42.87 41.86 42.34 0.1M
2024-08-19 41.58 42.21 41.35 41.86 0.1M
2024-08-16 40.07 41.88 39.89 41.88 0.0M
2024-08-15 39.30 41.17 39.07 40.35 0.1M
2024-08-14 37.50 39.30 37.00 39.28 0.1M
2024-08-13 37.98 38.47 37.04 37.30 0.1M
2024-08-12 39.51 39.94 37.39 37.58 0.1M
2024-08-09 39.79 40.79 39.17 39.51 0.0M
2024-08-08 39.52 40.75 38.30 39.95 0.2M
2024-08-07 39.75 41.20 38.97 39.19 0.1M
2024-08-06 39.27 40.10 38.82 39.49 0.1M
2024-08-05 40.50 40.96 38.79 39.00 0.1M
2024-08-02 40.91 42.13 39.94 41.74 0.1M
2024-08-01 40.55 41.51 40.29 41.26 0.1M
2024-07-31 40.75 40.77 39.55 40.01 0.1M
2024-07-30 39.30 40.46 39.30 39.95 0.0M
2024-07-29 40.52 40.89 39.30 39.30 0.0M
2024-07-26 39.81 40.99 39.81 40.51 0.0M
2024-07-25 39.83 41.03 39.70 39.82 0.0M
2024-07-24 40.86 41.56 39.98 39.98 0.1M
2024-07-23 41.10 41.78 40.49 40.86 0.1M
2024-07-22 40.50 41.62 40.40 41.44 0.1M
2024-07-19 41.19 42.00 40.06 40.06 0.0M
2024-07-18 40.77 41.89 40.58 41.27 0.0M
2024-07-17 40.41 40.95 40.13 40.46 0.0M
2024-07-16 40.51 40.73 39.40 40.41 0.1M
2024-07-15 42.16 42.39 39.66 40.73 0.1M
2024-07-12 42.41 43.35 42.06 42.63 0.1M
2024-07-11 44.75 44.75 42.63 43.47 0.1M
2024-07-10 45.04 45.43 44.38 45.00 0.0M
2024-07-09 45.51 45.77 44.75 45.43 0.2M
2024-07-08 45.10 45.59 44.90 45.14 0.0M
2024-07-05 45.65 45.78 45.01 45.17 0.0M
2024-07-03 45.37 45.98 45.08 45.66 0.0M
2024-07-02 45.75 46.39 45.03 45.37 0.0M
2024-07-01 46.24 46.24 45.11 46.09 0.0M
2024-06-28 45.72 46.89 45.49 45.63 0.0M
2024-06-27 45.41 45.97 45.08 45.84 0.1M
2024-06-26 45.19 46.28 45.19 45.77 0.0M
2024-06-25 45.34 45.93 45.21 45.34 0.0M
2024-06-24 45.00 46.34 45.00 45.61 0.1M
2024-06-21 44.91 45.96 44.86 45.15 0.2M
2024-06-20 44.79 46.17 44.79 45.45 0.1M
2024-06-18 46.59 46.88 44.37 44.55 0.2M
2024-06-17 47.36 47.74 46.90 47.00 0.1M
2024-06-14 48.99 49.48 46.80 47.20 0.1M
2024-06-13 48.65 49.30 48.11 49.01 0.1M
2024-06-12 50.04 50.80 48.87 48.87 0.1M
2024-06-11 49.51 50.19 49.00 49.23 0.1M
2024-06-10 48.18 50.85 48.00 50.06 0.2M
2024-06-07 49.00 49.65 48.32 48.32 0.1M
2024-06-06 48.83 49.56 48.27 49.34 0.1M
2024-06-05 47.99 49.62 47.32 49.62 0.1M
2024-06-04 47.05 47.79 46.80 47.79 0.1M
2024-06-03 47.95 48.04 45.86 47.84 0.1M
2024-05-31 46.41 48.45 46.41 48.33 0.1M
2024-05-30 45.48 47.58 45.48 46.77 0.1M
2024-05-29 46.29 46.70 45.75 45.91 0.1M
2024-05-28 43.62 46.81 43.62 46.09 0.2M
2024-05-24 44.21 45.42 44.10 44.10 0.1M
2024-05-23 43.31 45.44 43.31 44.45 0.1M
2024-05-22 44.01 44.86 42.97 43.57 0.1M
2024-05-21 45.03 46.01 44.12 44.33 0.1M
2024-05-20 44.16 45.69 44.16 45.23 0.2M
2024-05-17 43.12 44.98 42.72 44.48 0.1M
2024-05-16 43.26 43.90 42.97 43.36 0.1M
2024-05-15 41.71 44.36 41.71 43.50 0.1M
2024-05-14 41.17 41.92 40.59 41.92 0.1M
2024-05-13 43.78 44.50 41.53 41.61 0.2M
2024-05-10 45.77 46.01 43.55 43.99 0.2M
2024-05-09 45.29 46.20 44.51 46.20 0.1M
2024-05-08 43.82 46.15 43.54 45.22 0.2M
2024-05-07 48.30 48.57 47.74 48.38 0.1M
2024-05-06 47.42 48.27 47.15 48.27 0.1M
2024-05-03 47.75 47.93 47.35 47.75 0.1M
2024-05-02 47.32 47.77 46.70 47.66 0.0M
2024-05-01 46.56 47.24 46.42 46.96 0.1M
2024-04-30 47.01 47.40 46.62 46.89 0.1M
2024-04-29 47.31 48.24 47.10 47.54 0.0M
2024-04-26 47.33 47.99 47.22 47.22 0.1M
2024-04-25 46.68 47.69 46.20 47.33 0.1M
2024-04-24 47.24 47.24 46.25 46.68 0.1M
2024-04-23 46.70 46.95 46.29 46.95 0.0M
2024-04-22 46.33 46.67 45.11 46.24 0.1M
2024-04-19 45.10 46.41 45.10 46.10 0.1M
2024-04-18 45.01 45.92 44.87 45.53 0.0M
2024-04-17 45.94 46.00 44.70 45.41 0.1M
2024-04-16 45.31 45.72 44.25 45.69 0.1M
2024-04-15 46.57 47.13 45.26 45.45 0.1M
2024-04-12 47.40 47.79 45.56 45.81 0.1M
2024-04-11 45.40 47.20 44.99 47.08 0.1M
2024-04-10 44.56 45.50 44.56 45.18 0.1M
2024-04-09 45.53 45.58 44.63 44.73 0.1M
2024-04-08 45.06 45.79 44.67 45.21 0.0M
2024-04-05 45.17 46.26 45.17 45.49 0.1M
2024-04-04 46.15 47.03 45.30 45.50 0.1M
2024-04-03 45.49 46.49 45.44 46.10 0.1M
2024-04-02 45.69 45.89 45.06 45.23 0.1M
2024-04-01 44.60 45.84 44.60 45.21 0.1M
2024-03-28 44.56 45.00 44.07 44.38 0.1M
2024-03-27 44.74 45.60 43.51 44.49 0.1M
2024-03-26 45.04 45.50 44.14 44.70 0.1M
2024-03-25 45.81 46.50 44.85 45.36 0.1M
2024-03-22 48.52 48.86 46.06 46.13 0.1M
2024-03-21 49.50 49.50 48.34 49.07 0.1M
2024-03-20 47.15 49.50 46.91 49.50 0.1M
2024-03-19 45.77 47.36 45.75 47.34 0.1M
2024-03-18 45.12 46.83 45.12 45.71 0.0M
2024-03-15 45.38 46.10 45.35 45.70 0.2M
2024-03-14 47.46 47.46 45.13 45.45 0.1M
2024-03-13 46.43 46.98 46.25 46.64 0.1M
2024-03-12 46.78 47.21 46.32 46.32 0.0M
2024-03-11 47.02 47.83 46.01 46.68 0.0M
2024-03-08 47.67 48.08 46.62 47.47 0.1M
2024-03-07 48.25 48.72 47.47 47.67 0.1M
2024-03-06 46.64 48.97 46.52 48.11 0.2M
2024-03-05 46.36 47.49 46.26 46.84 0.1M
2024-03-04 46.86 47.25 46.47 46.87 0.1M
2024-03-01 46.78 47.39 46.20 46.86 0.1M
2024-02-29 46.57 47.35 45.95 46.63 0.1M
2024-02-28 45.72 46.64 45.01 45.78 0.1M
2024-02-27 45.92 46.46 45.57 45.72 0.1M
2024-02-26 47.10 47.49 46.00 46.05 0.1M
2024-02-23 46.00 47.15 45.97 47.03 0.0M
2024-02-22 47.61 47.86 45.85 45.85 0.1M
2024-02-21 46.16 47.66 46.14 47.43 0.1M
2024-02-20 47.50 47.91 44.23 46.77 0.2M
2024-02-16 47.90 48.50 47.14 47.34 0.1M
2024-02-15 47.25 48.37 47.25 47.90 0.1M
2024-02-14 46.89 47.66 46.35 46.91 0.1M
2024-02-13 45.33 48.46 45.33 46.62 0.2M
2024-02-12 45.99 47.04 45.13 46.02 0.1M
2024-02-09 47.50 47.50 45.51 45.61 0.2M
2024-02-08 44.55 47.50 44.30 47.21 2.5M
2024-02-07 46.05 46.47 43.31 44.56 0.2M
2024-02-06 46.30 47.48 46.26 46.63 0.2M
2024-02-05 45.95 47.49 45.71 46.99 0.2M
2024-02-02 44.77 47.17 44.66 46.40 0.2M
2024-02-01 47.74 48.38 45.63 45.65 0.2M
2024-01-31 45.99 47.99 45.45 47.09 0.2M
2024-01-30 45.99 47.21 44.69 45.81 0.2M
2024-01-29 46.55 46.71 45.38 46.18 0.1M
2024-01-26 46.25 46.92 45.52 46.36 0.2M
2024-01-25 45.40 46.70 45.19 46.25 0.2M
2024-01-24 45.34 45.89 44.51 45.14 0.2M
2024-01-23 44.01 45.10 44.01 44.62 0.2M
2024-01-22 43.96 44.66 43.62 43.98 0.2M
2024-01-19 44.15 44.15 43.15 43.81 0.1M
2024-01-18 42.81 43.75 42.46 43.75 0.1M
2024-01-17 43.99 43.99 42.76 43.20 0.1M
2024-01-16 42.24 46.14 42.12 43.99 0.4M
2024-01-12 42.33 42.62 41.75 42.62 0.0M
2024-01-11 41.95 42.24 41.70 42.24 0.1M
2024-01-10 41.94 42.27 41.71 41.95 0.0M
2024-01-09 41.66 42.58 41.28 42.08 0.1M
2024-01-08 42.85 42.85 42.07 42.30 0.1M
2024-01-05 42.25 43.20 42.24 42.94 0.1M
2024-01-04 41.51 42.52 41.51 42.00 0.1M
2024-01-03 41.04 42.43 40.75 41.99 0.1M
2024-01-02 42.44 42.44 40.60 41.20 0.2M