Guerbet

GRBT
🏛️ 法国 →
13.12
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
2025-09-26 13.00 13.40 12.96 13.12 0.2M
2025-09-25 14.04 14.10 12.72 12.86 0.3M
2025-09-24 14.56 14.56 14.04 14.04 0.0M
2025-09-23 14.72 14.74 14.50 14.56 0.0M
2025-09-22 14.20 14.74 14.02 14.66 0.0M
2025-09-19 13.88 14.24 13.86 14.10 0.0M
2025-09-18 14.26 14.40 13.88 13.90 0.1M
2025-09-17 15.00 15.12 13.92 14.22 0.1M
2025-09-16 16.44 16.44 14.80 14.90 0.2M
2025-09-15 19.62 19.86 19.30 19.34 0.0M
2025-09-12 19.56 19.84 19.54 19.68 0.0M
2025-09-11 19.40 19.64 19.36 19.56 0.0M
2025-09-10 19.92 20.00 19.40 19.40 0.0M
2025-09-09 19.36 19.88 19.26 19.64 0.0M
2025-09-08 19.30 19.50 19.22 19.36 0.0M
2025-09-05 19.26 19.34 19.08 19.34 0.0M
2025-09-04 19.06 19.44 19.06 19.20 0.0M
2025-09-03 19.32 19.56 19.08 19.30 0.0M
2025-09-02 20.25 20.25 19.26 19.26 0.0M
2025-09-01 20.60 20.60 20.25 20.25 0.0M
2025-08-29 20.80 20.95 20.50 20.50 0.0M
2025-08-28 21.20 21.55 20.70 20.80 0.0M
2025-08-27 21.30 21.55 21.00 21.10 0.0M
2025-08-26 21.80 21.80 21.25 21.40 0.0M
2025-08-25 22.55 22.55 21.90 21.90 0.0M
2025-08-22 21.95 22.50 21.90 22.50 0.0M
2025-08-21 22.20 22.30 21.85 22.05 0.0M
2025-08-20 22.50 22.50 21.90 22.20 0.0M
2025-08-19 22.90 23.10 22.25 22.40 0.0M
2025-08-18 21.90 22.90 21.85 22.90 0.0M
2025-08-15 22.35 22.40 21.80 21.95 0.0M
2025-08-14 22.35 22.70 22.35 22.35 0.0M
2025-08-13 22.15 22.50 22.00 22.45 0.0M
2025-08-12 21.00 22.35 21.00 22.05 0.0M
2025-08-11 20.95 21.15 20.85 20.90 0.0M
2025-08-08 21.10 21.30 20.85 20.90 0.0M
2025-08-07 20.55 21.25 20.55 21.05 0.0M
2025-08-06 20.70 20.85 20.55 20.60 0.0M
2025-08-05 20.55 20.95 20.35 20.70 0.0M
2025-08-04 20.20 20.60 20.20 20.55 0.0M
2025-08-01 20.95 20.95 20.00 20.20 0.0M
2025-07-31 21.90 21.90 21.00 21.00 0.0M
2025-07-30 22.35 22.35 21.75 21.75 0.0M
2025-07-29 22.80 22.80 22.35 22.35 0.0M
2025-07-28 22.70 23.10 22.65 22.80 0.0M
2025-07-25 23.00 23.00 22.50 22.55 0.0M
2025-07-24 22.50 23.40 22.50 23.00 0.0M
2025-07-23 21.65 22.45 21.45 22.45 0.0M
2025-07-22 21.45 21.60 21.35 21.50 0.0M
2025-07-21 21.50 21.70 21.45 21.45 0.0M
2025-07-18 21.70 22.05 21.60 21.60 0.0M
2025-07-17 22.00 22.00 21.50 21.70 0.0M
2025-07-16 22.40 22.65 21.90 21.95 0.0M
2025-07-15 22.35 22.70 22.30 22.40 0.0M
2025-07-14 22.75 22.75 22.35 22.60 0.0M
2025-07-11 22.90 23.20 22.60 22.75 0.0M
2025-07-10 23.55 23.55 22.90 22.90 0.0M
2025-07-09 22.80 23.70 22.50 23.55 0.0M
2025-07-08 22.90 22.95 22.60 22.80 0.0M
2025-07-07 22.50 23.35 22.35 22.95 0.0M
2025-07-04 22.15 22.70 21.65 22.50 0.0M
2025-07-03 22.15 22.45 22.05 22.35 0.0M
2025-07-02 21.60 22.35 21.60 22.15 0.0M
2025-07-01 22.15 22.15 21.05 21.80 0.0M
2025-06-30 21.25 22.05 21.25 21.95 0.0M
2025-06-27 21.25 21.50 21.05 21.20 0.0M
2025-06-26 22.05 22.30 21.05 21.35 0.0M
2025-06-25 22.15 22.60 21.75 22.10 0.1M
2025-06-24 21.90 22.15 21.80 22.10 0.0M
2025-06-23 21.90 22.15 21.75 21.85 0.0M
2025-06-20 21.65 22.05 21.65 21.85 0.0M
2025-06-19 21.65 21.70 21.30 21.65 0.0M
2025-06-18 21.60 21.70 21.30 21.60 0.0M
2025-06-17 21.20 21.75 21.10 21.55 0.0M
2025-06-16 21.25 21.40 21.00 21.20 0.0M
2025-06-13 21.70 21.70 20.95 21.25 0.0M
2025-06-12 21.25 21.95 21.00 21.95 0.0M
2025-06-11 21.00 21.35 20.90 21.20 0.2M
2025-06-10 20.80 21.05 20.75 21.00 0.0M
2025-06-09 20.50 20.85 20.45 20.80 0.0M
2025-06-06 21.20 21.20 20.50 20.60 0.0M
2025-06-05 20.50 21.30 20.50 21.20 0.0M
2025-06-04 20.75 21.10 20.50 20.50 0.0M
2025-06-03 19.94 20.85 19.86 20.70 0.0M
2025-06-02 20.15 20.40 19.90 19.90 0.0M
2025-05-30 20.65 20.65 20.15 20.15 0.0M
2025-05-29 20.95 21.10 20.55 20.60 0.0M
2025-05-28 20.45 21.20 20.45 20.90 0.0M
2025-05-27 20.50 20.80 20.30 20.35 0.0M
2025-05-26 19.40 20.50 19.40 20.40 0.0M
2025-05-23 19.80 19.96 19.26 19.28 0.0M
2025-05-22 20.10 20.10 19.60 19.72 0.0M
2025-05-21 19.98 20.15 19.76 20.10 0.0M
2025-05-20 19.62 20.00 19.50 20.00 0.0M
2025-05-19 20.10 20.30 19.58 19.68 0.0M
2025-05-16 20.45 20.45 20.00 20.30 0.0M
2025-05-15 20.25 20.80 20.20 20.45 0.0M
2025-05-14 21.00 21.00 20.10 20.35 0.0M
2025-05-13 21.20 21.25 20.35 20.85 0.0M
2025-05-12 21.55 21.60 20.90 21.20 0.0M
2025-05-09 20.60 21.50 20.60 21.25 0.0M
2025-05-08 20.60 21.00 20.20 20.60 0.0M
2025-05-07 20.40 20.70 20.25 20.50 0.0M
2025-05-06 20.60 20.70 20.15 20.50 0.0M
2025-05-05 20.00 20.60 19.72 20.60 0.0M
2025-05-02 19.98 20.15 19.78 19.98 0.0M
2025-04-30 19.66 20.25 19.56 20.05 0.0M
2025-04-29 19.80 19.84 19.60 19.60 0.0M
2025-04-28 18.86 20.00 18.84 19.76 0.0M
2025-04-25 19.00 19.00 18.20 18.98 0.0M
2025-04-24 19.30 19.30 18.84 18.96 0.0M
2025-04-23 18.82 19.34 18.80 19.32 0.0M
2025-04-22 19.50 19.70 18.60 18.88 0.0M
2025-04-17 19.46 20.00 19.34 19.64 0.0M
2025-04-16 19.54 19.54 19.06 19.34 0.0M
2025-04-15 19.38 19.90 19.00 19.90 0.0M
2025-04-14 19.88 20.25 18.84 19.46 0.0M
2025-04-11 20.20 20.20 19.60 19.78 0.0M
2025-04-10 20.15 20.80 19.80 20.15 0.0M
2025-04-09 19.62 19.96 19.26 19.34 0.0M
2025-04-08 18.86 20.10 18.70 19.66 0.0M
2025-04-07 17.96 19.16 17.42 18.42 0.0M
2025-04-04 18.80 19.18 18.24 18.34 0.1M
2025-04-03 19.00 19.50 18.80 18.94 0.0M
2025-04-02 19.50 19.86 19.00 19.24 0.0M
2025-04-01 18.44 19.52 18.14 19.50 0.0M
2025-03-31 19.90 19.90 18.30 18.32 0.1M
2025-03-28 22.00 22.00 19.96 20.25 0.1M
2025-03-27 22.00 23.50 19.80 22.20 0.2M
2025-03-26 27.00 27.00 26.55 26.80 0.0M
2025-03-25 26.45 27.10 26.25 27.00 0.0M
2025-03-24 27.10 27.10 26.20 26.45 0.0M
2025-03-21 27.10 27.10 26.30 26.85 0.0M
2025-03-20 27.45 27.60 26.95 27.20 0.0M
2025-03-19 27.10 27.60 27.05 27.50 0.0M
2025-03-18 26.55 26.90 26.45 26.85 0.0M
2025-03-17 26.10 26.55 26.05 26.50 0.0M
2025-03-14 26.55 26.65 26.05 26.10 0.0M
2025-03-13 27.85 27.85 26.45 26.55 0.0M
2025-03-12 27.65 28.20 27.55 27.70 0.0M
2025-03-11 27.30 28.20 26.95 27.55 0.0M
2025-03-10 27.00 27.35 26.60 27.30 0.0M
2025-03-07 26.20 27.10 25.85 27.00 0.0M
2025-03-06 25.85 26.35 25.75 26.30 0.0M
2025-03-05 26.35 27.10 25.80 25.95 0.0M
2025-03-04 27.15 27.15 25.75 26.40 0.0M
2025-03-03 26.50 27.40 26.50 27.10 0.0M
2025-02-28 26.60 26.70 26.25 26.50 0.0M
2025-02-27 26.45 26.70 26.25 26.70 0.0M
2025-02-26 26.35 26.85 26.35 26.50 0.0M
2025-02-25 26.45 26.80 26.20 26.35 0.0M
2025-02-24 27.15 27.20 26.45 26.45 0.0M
2025-02-21 26.65 27.15 26.55 26.90 0.0M
2025-02-20 26.25 27.10 26.20 26.65 0.0M
2025-02-19 26.80 26.90 26.20 26.25 0.0M
2025-02-18 26.45 27.15 26.10 26.80 0.0M
2025-02-17 25.00 25.60 24.70 25.55 0.0M
2025-02-14 25.35 25.40 24.95 25.00 0.0M
2025-02-13 25.80 25.90 25.20 25.35 0.0M
2025-02-12 25.30 26.25 25.30 25.50 0.0M
2025-02-11 25.40 25.70 25.15 25.20 0.0M
2025-02-10 25.60 26.25 25.25 25.40 0.0M
2025-02-07 27.10 27.10 24.70 26.00 0.1M
2025-02-06 27.40 27.65 27.25 27.40 0.0M
2025-02-05 27.35 27.80 27.20 27.50 0.0M
2025-02-04 27.25 27.40 26.80 27.30 0.0M
2025-02-03 27.00 27.35 26.45 27.20 0.0M
2025-01-31 27.30 27.35 26.70 27.35 0.0M
2025-01-30 27.50 27.60 27.00 27.05 0.0M
2025-01-29 26.80 27.85 26.80 27.45 0.0M
2025-01-28 26.85 26.95 26.65 26.70 0.0M
2025-01-27 26.15 26.90 26.10 26.90 0.0M
2025-01-24 26.90 27.05 26.15 26.25 0.0M
2025-01-23 27.05 27.20 26.85 26.90 0.0M
2025-01-22 27.50 27.80 26.95 27.05 0.0M
2025-01-21 27.05 27.80 26.80 27.50 0.0M
2025-01-20 26.70 27.30 26.50 27.15 0.0M
2025-01-17 26.75 27.05 26.50 26.70 0.0M
2025-01-16 27.20 27.30 26.60 26.60 0.0M
2025-01-15 26.60 27.15 26.45 27.05 0.0M
2025-01-14 27.10 27.35 26.55 26.55 0.0M
2025-01-13 27.30 27.55 26.85 27.00 0.0M
2025-01-10 27.40 27.60 27.10 27.20 0.0M
2025-01-09 28.45 28.50 27.20 27.60 0.0M
2025-01-08 28.60 28.70 28.25 28.35 0.1M
2025-01-07 28.20 28.45 27.85 28.25 0.0M
2025-01-06 27.35 28.35 27.35 28.10 0.0M
2025-01-03 26.70 27.35 26.60 27.35 0.0M
2025-01-02 26.70 26.95 26.40 26.80 0.0M