Globe Life Inc

GL
🏛️ 美国 →
139.44
最后更新: 2025-10-02
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
2022-12-30 120.45 121.25 120.13 120.55 0.5M
2022-12-29 120.17 121.16 119.74 120.70 0.3M
2022-12-28 121.05 121.21 119.79 119.84 0.3M
2022-12-27 120.14 121.09 120.14 120.70 0.3M
2022-12-23 118.57 120.17 118.57 120.14 0.2M
2022-12-22 120.02 120.18 117.56 118.41 0.4M
2022-12-21 118.30 120.85 118.30 120.49 0.5M
2022-12-20 118.52 119.53 117.60 118.19 0.5M
2022-12-19 116.79 119.18 116.79 117.86 0.9M
2022-12-16 114.84 116.97 114.79 116.50 2.2M
2022-12-15 116.92 117.66 115.94 116.25 0.7M
2022-12-14 117.10 119.65 117.10 118.08 1.0M
2022-12-13 118.73 118.73 115.83 116.79 1.0M
2022-12-12 116.50 117.42 115.75 117.39 0.4M
2022-12-09 117.16 118.04 116.04 116.52 0.4M
2022-12-08 120.01 120.10 116.96 117.61 0.4M
2022-12-07 118.96 120.18 118.77 119.13 0.4M
2022-12-06 118.76 119.74 117.93 119.21 0.5M
2022-12-05 120.09 120.33 118.38 118.79 0.4M
2022-12-02 119.61 122.12 119.61 121.14 0.6M
2022-12-01 120.61 120.96 119.23 120.41 0.7M
2022-11-30 116.83 120.45 116.13 119.96 1.1M
2022-11-29 115.92 117.57 115.92 117.30 0.5M
2022-11-28 116.56 117.33 115.80 116.13 0.5M
2022-11-25 117.00 117.91 117.00 117.30 0.2M
2022-11-23 115.71 117.04 115.43 116.77 0.3M
2022-11-22 115.89 117.31 115.48 116.28 0.6M
2022-11-21 113.72 115.99 113.69 115.09 0.5M
2022-11-18 114.35 115.46 113.14 113.72 1.8M
2022-11-17 111.72 112.93 111.40 112.88 0.5M
2022-11-16 112.98 114.08 111.98 112.66 0.5M
2022-11-15 111.62 113.54 111.02 112.64 0.7M
2022-11-14 109.69 111.65 109.47 110.64 0.6M
2022-11-11 114.63 114.83 109.62 109.71 0.7M
2022-11-10 115.18 115.53 113.44 113.85 0.7M
2022-11-09 112.92 114.08 112.06 112.50 0.4M
2022-11-08 113.35 114.01 112.28 113.41 0.6M
2022-11-07 114.71 114.71 112.82 113.44 0.5M
2022-11-04 113.59 115.00 112.55 113.99 0.6M
2022-11-03 110.83 112.83 109.92 112.32 0.4M
2022-11-02 113.85 114.99 112.22 112.26 0.8M
2022-11-01 116.00 116.00 113.22 114.20 0.7M
2022-10-31 113.72 115.84 113.41 115.52 0.8M
2022-10-28 111.65 114.00 111.31 113.71 1.1M
2022-10-27 115.06 116.56 111.59 111.91 0.8M
2022-10-26 115.17 115.70 114.11 114.36 0.6M
2022-10-25 114.53 115.63 113.69 114.64 0.7M
2022-10-24 113.81 115.35 113.81 115.07 0.7M
2022-10-21 110.24 113.58 110.08 113.50 0.6M
2022-10-20 112.24 112.54 109.51 109.80 0.5M
2022-10-19 113.13 114.34 112.21 112.56 0.7M
2022-10-18 112.71 113.49 112.03 113.35 0.6M
2022-10-17 111.00 111.60 109.89 110.64 0.5M
2022-10-14 111.14 112.14 108.44 109.04 0.6M
2022-10-13 105.57 111.09 105.00 110.30 0.7M
2022-10-12 106.71 108.42 106.04 106.84 0.5M
2022-10-11 106.68 108.43 106.17 106.69 0.4M
2022-10-10 106.46 107.48 106.16 107.21 0.4M
2022-10-07 106.52 106.52 104.95 105.98 0.4M
2022-10-06 105.87 107.01 105.87 106.66 0.4M
2022-10-05 105.47 106.99 105.47 106.52 0.4M
2022-10-04 102.90 106.94 102.90 106.66 0.8M
2022-10-03 101.17 102.49 99.36 102.09 0.6M
2022-09-30 100.62 101.80 99.59 99.70 0.5M
2022-09-29 100.45 100.84 99.48 100.24 0.4M
2022-09-28 98.72 101.52 98.41 100.93 0.6M
2022-09-27 99.98 100.14 97.83 98.49 0.5M
2022-09-26 99.30 100.09 98.32 99.04 0.8M
2022-09-23 101.84 102.35 98.44 99.95 1.0M
2022-09-22 104.25 104.61 102.17 102.80 0.8M
2022-09-21 104.03 105.47 103.48 103.74 1.0M
2022-09-20 103.05 103.91 102.67 103.65 0.8M
2022-09-19 101.41 103.45 101.41 103.40 0.5M
2022-09-16 101.43 102.64 100.75 102.26 1.2M
2022-09-15 101.17 102.49 100.65 101.78 0.7M
2022-09-14 102.00 102.55 100.28 101.17 0.5M
2022-09-13 101.74 103.00 101.74 101.97 0.6M
2022-09-12 103.29 103.79 102.71 103.50 0.4M
2022-09-09 101.57 103.53 101.30 102.75 0.7M
2022-09-08 99.32 101.99 99.12 100.92 0.6M
2022-09-07 97.04 99.90 97.04 99.80 0.4M
2022-09-06 98.00 98.42 97.00 97.48 0.4M
2022-09-02 98.47 99.15 96.41 96.79 0.5M
2022-09-01 96.79 97.59 96.23 97.51 0.4M
2022-08-31 98.51 98.51 97.07 97.19 0.5M
2022-08-30 97.92 98.26 97.26 97.83 0.3M
2022-08-29 97.94 98.47 97.27 97.94 0.5M
2022-08-26 101.08 101.66 98.73 98.76 0.3M
2022-08-25 101.17 101.77 100.69 101.19 0.3M
2022-08-24 100.28 100.85 99.54 100.62 0.3M
2022-08-23 101.24 101.45 100.26 100.29 0.3M
2022-08-22 102.92 102.92 100.85 100.96 0.5M
2022-08-19 104.63 104.81 103.28 103.97 0.4M
2022-08-18 103.93 105.03 103.74 105.02 0.3M
2022-08-17 102.70 103.79 102.63 103.42 0.4M
2022-08-16 102.10 103.89 102.10 103.52 0.4M
2022-08-15 102.43 103.28 102.30 102.82 0.3M
2022-08-12 101.91 103.30 101.91 103.26 0.4M
2022-08-11 102.00 102.00 101.28 101.55 0.5M
2022-08-10 101.53 102.00 101.17 101.59 0.4M
2022-08-09 98.66 100.23 98.55 100.16 0.5M
2022-08-08 98.38 98.91 98.00 98.15 0.3M
2022-08-05 97.73 98.58 97.23 97.88 0.6M
2022-08-04 98.51 99.10 97.59 97.72 0.3M
2022-08-03 98.42 99.21 97.88 98.98 0.4M
2022-08-02 98.90 99.65 97.73 97.82 0.3M
2022-08-01 99.58 100.05 98.40 99.09 0.5M
2022-07-29 99.50 101.51 99.43 100.73 0.7M
2022-07-28 100.88 101.04 96.28 99.50 0.9M
2022-07-27 100.95 101.63 100.26 101.34 0.4M
2022-07-26 101.00 101.61 100.25 100.65 0.4M
2022-07-25 101.03 101.85 100.61 101.41 0.3M
2022-07-22 100.89 101.23 100.01 100.67 0.3M
2022-07-21 99.63 100.79 98.80 100.72 0.4M
2022-07-20 100.00 100.62 99.40 99.73 0.4M
2022-07-19 99.01 101.04 99.01 100.50 0.4M
2022-07-18 99.38 100.14 97.82 98.16 0.4M
2022-07-15 98.76 99.23 97.82 98.82 0.4M
2022-07-14 95.69 97.83 95.65 97.23 0.6M
2022-07-13 98.83 99.09 97.14 97.99 0.6M
2022-07-12 99.86 101.63 99.72 100.14 0.5M
2022-07-11 99.25 100.77 99.25 100.51 0.6M
2022-07-08 100.25 100.35 99.20 99.27 0.6M
2022-07-07 98.98 100.03 98.91 98.94 0.6M
2022-07-06 97.50 98.84 96.53 98.43 0.9M
2022-07-05 98.61 98.61 96.03 97.54 0.6M
2022-07-01 97.15 100.82 96.95 100.34 0.6M
2022-06-30 96.55 98.04 96.26 97.47 0.7M
2022-06-29 98.24 98.56 97.33 97.94 0.4M
2022-06-28 100.04 100.68 97.91 98.06 0.4M
2022-06-27 99.25 99.29 98.15 98.86 0.6M
2022-06-24 95.74 99.40 95.36 99.16 1.2M
2022-06-23 94.79 95.31 93.80 94.77 0.7M
2022-06-22 92.97 94.86 92.81 94.41 0.6M
2022-06-21 93.97 94.96 93.36 94.76 0.6M
2022-06-17 90.82 92.41 90.54 92.11 1.4M
2022-06-16 91.80 92.13 89.75 90.44 0.9M
2022-06-15 91.90 94.67 91.83 93.26 0.7M
2022-06-14 88.74 90.09 88.68 89.45 0.5M
2022-06-13 90.16 90.64 87.87 88.38 0.4M
2022-06-10 93.38 93.85 91.76 91.82 0.5M
2022-06-09 97.31 97.31 95.39 95.43 0.4M
2022-06-08 98.31 98.77 96.96 97.22 0.3M
2022-06-07 97.13 99.05 96.79 99.02 0.3M
2022-06-06 97.39 98.57 96.46 97.72 0.3M
2022-06-03 97.55 97.57 96.31 96.40 0.3M
2022-06-02 97.59 98.07 96.25 98.04 0.3M
2022-06-01 97.87 98.01 95.78 97.32 0.4M
2022-05-31 97.31 98.26 96.81 97.57 1.0M
2022-05-27 97.14 98.14 96.78 98.10 0.3M
2022-05-26 96.28 97.30 96.06 96.93 0.4M
2022-05-25 94.12 95.50 94.10 95.21 0.5M
2022-05-24 95.58 95.58 92.83 94.74 0.4M
2022-05-23 95.23 96.14 94.55 95.66 0.4M
2022-05-20 94.40 95.10 91.84 93.56 0.5M
2022-05-19 94.64 95.42 92.50 93.88 0.5M
2022-05-18 97.80 97.80 95.50 95.81 0.4M
2022-05-17 97.97 98.53 96.89 98.28 0.6M
2022-05-16 95.89 97.19 94.95 96.27 0.6M
2022-05-13 95.68 97.21 95.48 96.18 0.6M
2022-05-12 97.19 97.19 93.54 95.15 0.7M
2022-05-11 97.84 99.21 97.09 97.16 0.5M
2022-05-10 99.11 99.94 96.39 97.35 0.4M
2022-05-09 99.10 99.96 98.03 98.54 0.3M
2022-05-06 99.39 100.70 98.61 100.03 0.4M
2022-05-05 100.80 101.38 98.70 99.46 0.5M
2022-05-04 99.24 102.16 98.75 102.09 0.4M
2022-05-03 98.57 99.69 98.00 99.04 0.4M
2022-05-02 98.70 99.50 96.46 98.10 0.4M
2022-04-29 101.21 101.30 97.90 98.08 0.5M
2022-04-28 101.45 101.88 99.81 101.79 0.5M
2022-04-27 100.27 101.89 100.00 100.55 0.4M
2022-04-26 100.52 102.05 99.95 100.03 0.5M
2022-04-25 102.63 102.91 98.91 102.03 0.7M
2022-04-22 105.17 105.58 103.38 103.46 0.7M
2022-04-21 106.05 106.68 104.48 105.91 0.8M
2022-04-20 103.24 105.60 103.15 105.35 0.5M
2022-04-19 102.51 102.89 101.57 102.69 0.6M
2022-04-18 102.22 103.46 101.63 101.87 0.3M
2022-04-14 102.45 103.41 102.23 102.93 0.4M
2022-04-13 100.68 102.42 100.39 102.31 0.4M
2022-04-12 102.47 103.75 100.99 101.44 0.4M
2022-04-11 102.97 104.83 102.60 102.82 0.6M
2022-04-08 102.07 103.08 101.14 102.53 0.5M
2022-04-07 101.36 101.95 99.92 101.50 0.7M
2022-04-06 100.60 102.35 100.31 101.57 0.8M
2022-04-05 98.74 101.45 98.74 100.83 0.7M
2022-04-04 99.92 100.02 98.57 99.01 0.6M
2022-04-01 101.27 101.75 100.03 100.50 0.4M
2022-03-31 101.60 103.08 100.59 100.60 0.8M
2022-03-30 103.00 103.30 101.74 102.10 0.5M
2022-03-29 103.19 104.09 102.47 102.89 0.7M
2022-03-28 102.28 102.28 101.34 102.03 0.8M
2022-03-25 100.61 102.27 100.29 102.27 0.8M
2022-03-24 99.95 100.70 99.81 100.43 0.6M
2022-03-23 100.98 101.54 99.61 99.64 0.5M
2022-03-22 100.86 102.24 100.49 101.39 1.0M
2022-03-21 99.02 99.52 97.87 99.51 0.7M
2022-03-18 98.49 98.49 96.91 98.23 1.1M
2022-03-17 98.92 98.92 97.57 98.62 0.6M
2022-03-16 98.75 99.72 97.99 99.46 0.8M
2022-03-15 97.84 98.63 96.84 97.72 0.6M
2022-03-14 98.75 99.21 96.75 97.14 0.4M
2022-03-11 96.70 97.89 96.44 96.85 0.7M
2022-03-10 96.04 97.92 95.47 96.08 0.7M
2022-03-09 97.72 99.11 97.32 97.45 0.7M
2022-03-08 95.45 95.93 93.67 94.64 0.8M
2022-03-07 96.09 96.26 94.11 94.24 0.5M
2022-03-04 97.19 97.87 96.00 97.19 0.6M
2022-03-03 100.22 100.56 98.84 99.63 0.4M
2022-03-02 98.16 100.70 97.79 99.94 0.5M
2022-03-01 99.68 100.24 96.69 97.00 1.1M
2022-02-28 101.01 101.77 100.22 100.96 1.1M
2022-02-25 100.82 104.15 100.82 103.56 0.7M
2022-02-24 100.44 100.85 97.99 100.10 0.9M
2022-02-23 104.64 105.30 102.85 103.23 0.4M
2022-02-22 105.08 105.33 103.07 104.00 0.5M
2022-02-18 104.16 105.55 104.16 105.08 0.8M
2022-02-17 104.62 105.10 103.65 104.64 0.7M
2022-02-16 104.86 106.35 104.86 105.89 0.4M
2022-02-15 105.26 106.50 105.16 105.54 0.5M
2022-02-14 105.28 105.43 103.32 104.03 0.6M
2022-02-11 105.80 107.43 104.62 105.28 0.6M
2022-02-10 105.92 108.61 105.52 106.12 0.6M
2022-02-09 106.12 107.45 106.12 106.24 0.4M
2022-02-08 104.79 106.34 104.10 105.97 0.6M
2022-02-07 104.08 105.02 103.70 103.79 0.4M
2022-02-04 102.19 104.98 101.77 103.87 0.4M
2022-02-03 104.30 104.32 100.78 102.42 0.7M
2022-02-02 102.32 104.29 102.28 104.01 0.6M
2022-02-01 101.86 103.32 100.71 102.75 0.7M
2022-01-31 101.17 102.42 101.15 102.30 0.5M
2022-01-28 100.77 102.08 98.94 102.04 0.5M
2022-01-27 103.55 104.34 100.20 101.10 0.5M
2022-01-26 103.22 104.81 102.04 102.66 0.5M
2022-01-25 100.71 103.65 98.48 102.57 0.7M
2022-01-24 99.79 102.36 98.28 102.06 0.5M
2022-01-21 103.22 103.22 100.77 100.99 0.5M
2022-01-20 104.23 105.70 103.16 103.31 0.5M
2022-01-19 105.53 105.53 103.42 104.10 0.4M
2022-01-18 106.00 106.49 103.54 105.12 0.5M
2022-01-14 102.95 106.00 102.23 105.97 0.5M
2022-01-13 104.71 105.80 103.81 104.16 0.6M
2022-01-12 104.04 105.95 102.74 104.25 0.7M
2022-01-11 101.30 102.26 100.12 102.10 0.4M
2022-01-10 101.53 101.80 99.87 101.01 0.6M
2022-01-07 99.20 100.96 98.99 100.72 0.6M
2022-01-06 98.96 99.23 97.59 98.99 0.4M
2022-01-05 98.12 99.09 97.23 97.44 0.7M
2022-01-04 95.87 97.87 95.75 97.39 0.4M
2022-01-03 94.56 95.94 94.56 94.94 0.4M