Goldplat Plc

GLDP
🏛️ 英国 →
8.50
最后更新: 2025-09-26
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
2023-12-29 6.15 6.43 5.82 6.15 0.2M
2023-12-28 5.85 6.10 5.90 6.15 0.2M
2023-12-27 5.75 6.00 5.75 5.85 0.3M
2023-12-22 6.10 6.08 5.98 5.85 0.1M
2023-12-21 6.15 6.13 6.01 6.10 0.5M
2023-12-20 6.25 6.50 6.10 6.15 0.3M
2023-12-19 6.25 6.49 6.13 6.25 0.2M
2023-12-18 6.25 6.50 6.05 6.25 0.3M
2023-12-15 6.25 6.39 6.25 6.25 0.1M
2023-12-14 6.25 6.49 6.19 6.25 0.4M
2023-12-13 6.25 6.19 6.19 6.25 0.0M
2023-12-12 6.25 6.39 6.19 6.25 0.0M
2023-12-11 6.25 6.39 6.00 6.25 0.0M
2023-12-08 6.25 6.19 6.00 6.25 0.0M
2023-12-07 6.25 6.39 6.21 6.25 0.1M
2023-12-06 6.25 6.40 6.05 6.25 0.2M
2023-12-05 6.25 6.50 6.19 6.25 0.2M
2023-12-04 6.25 6.49 6.17 6.25 0.2M
2023-12-01 6.25 6.10 6.00 6.25 0.0M
2023-11-30 6.25 6.25 6.25 6.25 0.0M
2023-11-29 6.25 6.05 6.05 6.25 0.0M
2023-11-28 6.25 6.40 6.00 6.25 0.1M
2023-11-27 6.25 6.40 6.00 6.25 0.5M
2023-11-24 6.25 6.25 6.25 6.25 0.0M
2023-11-23 6.25 6.43 6.00 6.25 0.2M
2023-11-22 6.25 6.50 6.50 6.25 0.0M
2023-11-21 6.25 6.40 6.00 6.25 0.0M
2023-11-20 6.15 6.40 6.13 6.25 0.2M
2023-11-17 6.05 6.25 6.00 6.15 0.0M
2023-11-16 6.05 6.05 6.05 6.05 0.0M
2023-11-15 5.90 6.30 5.85 6.05 0.0M
2023-11-14 6.25 6.40 6.00 5.90 0.2M
2023-11-13 6.25 6.11 6.00 6.25 0.0M
2023-11-10 6.00 6.29 5.90 6.25 0.4M
2023-11-09 6.60 6.72 6.72 6.60 0.1M
2023-11-08 6.60 6.79 6.42 6.60 0.1M
2023-11-07 6.55 6.63 6.40 6.60 0.2M
2023-11-06 6.30 6.58 6.40 6.55 0.2M
2023-11-03 6.30 6.50 6.14 6.30 0.1M
2023-11-02 6.30 6.50 6.10 6.30 0.1M
2023-11-01 6.30 6.50 6.10 6.30 0.2M
2023-10-31 6.30 6.50 6.13 6.30 0.2M
2023-10-30 6.30 6.50 6.13 6.30 0.1M
2023-10-27 6.15 6.20 6.13 6.30 0.2M
2023-10-26 6.15 6.19 6.15 6.15 0.1M
2023-10-25 6.15 6.20 6.15 6.15 0.0M
2023-10-24 6.10 6.20 6.03 6.15 0.1M
2023-10-23 6.10 6.20 6.00 6.10 0.3M
2023-10-20 6.10 6.08 6.00 6.10 0.1M
2023-10-19 6.10 6.13 5.83 6.10 0.1M
2023-10-18 6.10 6.12 6.12 6.10 0.1M
2023-10-17 6.10 6.17 6.01 6.10 0.2M
2023-10-16 6.00 6.19 6.04 6.10 0.0M
2023-10-13 6.00 6.20 5.91 6.00 0.0M
2023-10-12 6.05 6.01 6.01 6.00 0.0M
2023-10-11 6.05 6.17 6.14 6.05 0.0M
2023-10-10 5.95 6.15 5.90 6.05 0.1M
2023-10-09 6.10 6.00 5.85 5.95 0.1M
2023-10-06 6.10 6.08 6.00 6.10 0.0M
2023-10-05 6.10 6.00 6.00 6.10 0.0M
2023-10-04 6.10 6.08 6.01 6.10 0.0M
2023-10-03 6.10 6.10 6.10 6.10 0.0M
2023-10-02 6.10 6.20 6.00 6.20 0.3M
2023-09-29 6.15 6.14 6.10 6.10 0.1M
2023-09-28 6.10 6.13 6.12 6.15 0.1M
2023-09-27 6.20 6.18 6.00 6.15 0.2M
2023-09-26 6.20 6.30 6.30 6.20 0.1M
2023-09-25 6.25 6.28 6.10 6.20 0.4M
2023-09-22 6.25 6.30 6.20 6.25 0.2M
2023-09-21 6.25 6.30 6.20 6.25 0.2M
2023-09-20 6.25 6.27 6.27 6.25 0.0M
2023-09-19 6.25 6.28 6.25 6.25 0.1M
2023-09-18 6.35 6.29 6.00 6.25 0.4M
2023-09-15 6.30 6.50 6.20 6.35 0.1M
2023-09-14 6.30 6.50 6.18 6.30 0.0M
2023-09-13 6.30 6.50 6.50 6.30 0.0M
2023-09-12 6.60 6.50 6.30 6.30 0.4M
2023-09-11 6.60 6.70 6.70 6.60 0.0M
2023-09-08 6.60 6.45 6.45 6.60 0.1M
2023-09-07 6.55 6.70 6.50 6.60 0.2M
2023-09-06 6.80 6.65 6.50 6.55 0.1M
2023-09-05 6.80 6.79 6.70 6.80 0.0M
2023-09-04 6.80 6.81 6.70 6.80 0.1M
2023-09-01 6.80 6.82 6.71 6.80 0.0M
2023-08-31 6.80 6.82 6.80 6.80 0.0M
2023-08-30 6.85 6.79 6.79 6.80 0.1M
2023-08-29 7.20 7.30 6.70 6.85 0.5M
2023-08-25 7.20 7.23 7.10 7.20 0.0M
2023-08-24 7.45 7.44 7.09 7.20 0.2M
2023-08-23 7.30 7.70 7.17 7.45 0.0M
2023-08-22 7.35 7.38 7.13 7.30 0.2M
2023-08-21 7.65 7.80 7.20 7.35 0.1M
2023-08-18 7.80 7.60 7.60 7.65 0.0M
2023-08-17 7.75 7.77 7.58 7.75 0.1M
2023-08-16 7.75 7.60 7.60 7.75 0.0M
2023-08-15 7.85 7.93 7.70 7.75 0.1M
2023-08-14 7.85 8.00 7.99 7.85 0.0M
2023-08-11 8.10 8.00 7.70 7.85 0.5M
2023-08-10 8.30 8.10 8.00 8.10 0.3M
2023-08-09 8.10 8.90 8.00 8.30 0.7M
2023-08-08 8.10 8.11 8.00 8.10 0.0M
2023-08-07 8.10 8.00 8.00 8.10 0.0M
2023-08-04 8.10 8.11 8.11 8.10 0.0M
2023-08-03 8.10 8.10 8.10 8.10 0.0M
2023-08-02 8.10 8.11 7.60 8.10 0.5M
2023-08-01 8.10 8.13 8.00 8.10 0.0M
2023-07-31 8.10 8.16 8.00 8.10 0.0M
2023-07-28 8.25 8.50 8.00 8.10 0.1M
2023-07-27 8.30 8.07 8.00 8.25 0.1M
2023-07-26 7.60 8.40 7.62 8.30 0.3M
2023-07-25 7.55 7.70 7.60 7.60 0.2M
2023-07-24 7.45 7.60 7.55 7.55 0.1M
2023-07-21 7.45 7.80 7.37 7.80 0.0M
2023-07-20 7.45 7.45 7.45 7.45 0.0M
2023-07-19 7.25 7.50 7.10 7.45 0.0M
2023-07-18 7.25 7.50 7.00 7.25 0.1M
2023-07-17 7.45 7.62 7.20 7.25 0.1M
2023-07-14 7.45 7.25 7.25 7.45 0.0M
2023-07-13 7.25 7.30 7.30 7.45 0.1M
2023-07-12 7.65 7.68 7.00 7.25 0.3M
2023-07-11 7.75 7.70 7.50 7.65 0.1M
2023-07-10 7.75 7.50 7.50 7.75 0.0M
2023-07-07 7.90 7.89 7.46 7.75 0.1M
2023-07-06 7.90 8.10 8.10 7.90 0.0M
2023-07-05 7.90 8.10 8.10 7.90 0.0M
2023-07-04 7.90 7.80 7.60 7.90 0.1M
2023-07-03 7.90 8.30 7.50 7.90 0.2M
2023-06-30 7.90 8.30 7.78 7.90 0.1M
2023-06-29 7.90 8.00 7.76 7.90 0.1M
2023-06-28 7.90 8.29 8.29 7.90 0.0M
2023-06-27 7.90 8.29 7.76 7.90 0.0M
2023-06-26 7.75 8.00 7.67 7.90 0.0M
2023-06-23 7.75 8.00 8.00 7.75 0.0M
2023-06-22 7.75 8.00 7.73 7.75 0.0M
2023-06-21 8.25 8.30 7.35 7.75 0.2M
2023-06-20 7.50 8.50 7.99 8.25 0.4M
2023-06-19 7.50 7.80 7.79 7.50 0.0M
2023-06-16 7.50 7.81 7.79 7.50 0.1M
2023-06-15 7.50 7.80 7.41 7.50 0.1M
2023-06-14 7.50 7.77 7.44 7.50 0.1M
2023-06-13 7.50 7.80 7.40 7.50 0.1M
2023-06-12 7.50 7.50 7.50 7.50 0.0M
2023-06-09 7.50 7.80 7.80 7.50 0.0M
2023-06-08 7.45 7.65 7.65 7.50 0.0M
2023-06-07 7.45 7.40 7.40 7.45 0.0M
2023-06-06 7.45 7.70 7.40 7.45 0.1M
2023-06-05 7.45 7.64 7.40 7.45 0.0M
2023-06-02 7.45 7.70 7.31 7.45 0.3M
2023-06-01 7.65 7.70 7.50 7.45 0.3M
2023-05-31 7.65 7.76 7.60 7.65 0.1M
2023-05-30 7.75 8.00 7.76 7.75 0.1M
2023-05-26 8.00 8.00 7.78 7.75 0.1M
2023-05-25 8.00 7.76 7.76 8.00 0.0M
2023-05-24 8.00 8.00 8.00 8.00 0.0M
2023-05-23 8.00 8.50 7.76 8.00 0.0M
2023-05-22 8.00 7.76 7.76 8.00 0.0M
2023-05-19 8.25 8.50 7.76 8.00 0.3M
2023-05-18 8.25 8.29 8.00 8.25 0.0M
2023-05-17 8.25 8.32 8.30 8.25 0.0M
2023-05-16 8.25 8.40 8.05 8.25 0.1M
2023-05-15 8.50 8.84 8.03 8.25 0.1M
2023-05-12 8.75 8.80 8.50 8.50 0.0M
2023-05-11 8.75 8.84 8.55 8.75 0.0M
2023-05-10 8.50 9.00 8.50 8.75 0.2M
2023-05-09 8.75 9.00 8.50 8.50 0.1M
2023-05-05 9.00 9.00 8.50 8.75 0.2M
2023-05-04 9.00 9.00 9.00 9.00 0.0M
2023-05-03 8.75 9.00 8.62 9.00 0.1M
2023-05-02 9.00 9.50 8.50 8.75 0.1M
2023-04-28 8.75 9.00 8.50 9.00 0.1M
2023-04-27 8.75 8.75 8.75 8.75 0.0M
2023-04-26 8.75 9.43 9.00 9.25 0.3M
2023-04-25 8.50 9.00 8.80 8.75 0.1M
2023-04-24 9.25 9.01 8.15 8.50 0.4M
2023-04-21 9.25 9.01 9.01 9.25 0.0M
2023-04-20 9.25 9.20 9.00 9.25 0.2M
2023-04-19 9.25 9.23 9.05 9.25 0.0M
2023-04-18 9.25 9.10 9.05 9.25 0.0M
2023-04-17 9.25 9.30 9.05 9.25 0.0M
2023-04-14 8.75 9.50 8.55 9.25 0.2M
2023-04-13 8.50 9.00 8.68 8.75 0.2M
2023-04-12 8.50 9.00 8.18 8.50 0.0M
2023-04-11 8.50 8.18 8.18 8.50 0.1M
2023-04-06 8.50 9.00 8.15 8.50 0.0M
2023-04-05 8.50 8.88 8.15 8.50 0.0M
2023-04-04 8.50 9.00 8.10 8.50 0.1M
2023-04-03 8.50 8.50 8.00 8.50 0.5M
2023-03-31 8.50 8.95 8.00 8.50 1.0M
2023-03-30 8.15 8.30 8.25 8.25 0.1M
2023-03-29 8.75 8.54 8.05 8.15 0.2M
2023-03-28 8.75 8.90 8.50 8.75 0.2M
2023-03-27 9.00 9.20 8.55 8.75 0.1M
2023-03-24 9.00 9.20 8.70 9.00 0.7M
2023-03-23 9.00 9.30 8.70 9.00 0.1M
2023-03-22 8.75 8.85 8.74 9.00 0.1M
2023-03-21 8.75 9.00 8.63 8.75 0.1M
2023-03-20 8.75 8.95 8.63 8.75 0.0M
2023-03-17 8.38 9.00 8.45 8.75 0.7M
2023-03-16 9.13 9.13 7.68 8.38 0.6M
2023-03-15 9.13 9.02 9.00 9.13 0.2M
2023-03-14 9.13 9.02 9.00 9.13 0.0M
2023-03-13 9.13 9.02 8.75 9.13 0.3M
2023-03-10 9.13 9.09 9.02 9.13 2.1M
2023-03-09 9.13 9.02 9.00 9.13 0.0M
2023-03-08 9.13 9.15 9.00 9.13 0.0M
2023-03-07 9.13 9.23 9.00 9.13 0.3M
2023-03-06 9.75 9.88 9.00 9.13 1.5M
2023-03-03 10.13 10.13 9.51 9.75 0.7M
2023-03-02 10.13 10.13 10.13 10.13 0.0M
2023-03-01 10.13 9.80 9.75 10.13 0.1M
2023-02-28 10.13 10.25 9.80 10.13 0.4M
2023-02-27 9.75 10.28 9.80 10.13 0.4M
2023-02-24 10.25 10.15 9.71 9.75 0.1M
2023-02-23 10.25 10.38 10.00 10.25 0.8M
2023-02-22 9.38 10.50 9.26 10.25 0.6M
2023-02-21 9.38 9.50 9.26 9.38 2.1M
2023-02-20 9.75 9.64 8.15 9.38 2.7M
2023-01-03 10.25 10.25 10.25 10.25 0.0M