Guillemot Corp

GTCN
🏛️ 法国 →
5.04
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
2021-12-31 14.80 14.96 14.72 14.78 0.0M
2021-12-30 14.74 14.96 14.66 14.90 0.0M
2021-12-29 14.86 14.90 14.66 14.74 0.0M
2021-12-28 14.64 15.06 14.64 14.76 0.0M
2021-12-27 15.10 15.44 14.46 14.74 0.0M
2021-12-24 15.20 15.20 14.96 14.96 0.0M
2021-12-23 15.24 15.24 14.94 15.10 0.0M
2021-12-22 15.00 15.24 14.88 15.22 0.0M
2021-12-21 14.56 15.04 14.52 14.90 0.0M
2021-12-20 14.52 14.56 13.90 14.46 0.1M
2021-12-17 15.50 15.52 14.58 14.80 0.1M
2021-12-16 15.80 16.16 15.50 15.50 0.0M
2021-12-15 15.18 15.72 15.08 15.60 0.0M
2021-12-14 15.64 15.90 15.12 15.16 0.0M
2021-12-13 16.50 16.50 15.66 15.70 0.0M
2021-12-10 16.10 16.60 16.02 16.32 0.0M
2021-12-09 16.50 16.78 16.12 16.12 0.0M
2021-12-08 16.64 16.72 16.02 16.42 0.1M
2021-12-07 15.74 16.80 15.66 16.54 0.1M
2021-12-06 15.84 15.88 15.14 15.54 0.0M
2021-12-03 15.20 15.88 15.20 15.80 0.1M
2021-12-02 15.16 15.36 14.60 15.20 0.0M
2021-12-01 14.80 15.60 14.78 15.52 0.0M
2021-11-30 14.84 15.04 14.40 14.70 0.0M
2021-11-29 13.80 14.68 13.80 14.60 0.1M
2021-11-26 13.84 14.10 13.42 13.90 0.0M
2021-11-25 14.00 14.24 13.84 14.24 0.0M
2021-11-24 13.80 14.08 13.58 13.84 0.0M
2021-11-23 14.70 14.70 13.68 13.80 0.0M
2021-11-22 14.78 14.94 14.58 14.70 0.0M
2021-11-19 14.50 15.04 14.50 14.68 0.0M
2021-11-18 15.28 15.30 14.22 14.52 0.1M
2021-11-17 15.28 15.68 15.12 15.46 0.0M
2021-11-16 15.80 15.80 15.24 15.38 0.0M
2021-11-15 15.28 15.88 15.22 15.80 0.0M
2021-11-12 15.50 15.50 15.06 15.18 0.0M
2021-11-11 15.52 15.64 15.20 15.56 0.0M
2021-11-10 15.12 15.74 15.04 15.44 0.0M
2021-11-09 15.40 15.88 14.90 15.04 0.1M
2021-11-08 14.76 15.54 14.28 15.48 0.1M
2021-11-05 13.50 14.58 13.12 14.58 0.1M
2021-11-04 13.36 13.58 13.26 13.50 0.0M
2021-11-03 13.80 13.90 13.14 13.36 0.0M
2021-11-02 13.30 13.86 12.90 13.86 0.1M
2021-11-01 12.84 13.36 12.70 13.28 0.1M
2021-10-29 12.06 12.74 12.06 12.70 0.1M
2021-10-28 11.50 11.76 11.44 11.60 0.0M
2021-10-27 11.36 11.44 11.24 11.42 0.0M
2021-10-26 11.32 11.50 11.30 11.36 0.0M
2021-10-25 11.78 11.78 11.36 11.40 0.0M
2021-10-22 11.68 11.68 11.48 11.64 0.0M
2021-10-21 11.52 11.60 11.36 11.58 0.0M
2021-10-20 11.62 11.80 11.46 11.52 0.0M
2021-10-19 11.46 11.84 11.38 11.62 0.0M
2021-10-18 11.30 11.52 11.24 11.46 0.0M
2021-10-15 11.32 11.44 11.24 11.36 0.0M
2021-10-14 11.48 11.54 11.24 11.32 0.0M
2021-10-13 11.60 11.60 11.34 11.38 0.0M
2021-10-12 11.40 11.64 11.38 11.48 0.0M
2021-10-11 11.40 11.52 11.26 11.26 0.0M
2021-10-08 11.42 11.88 11.40 11.56 0.0M
2021-10-07 11.42 11.54 11.38 11.50 0.0M
2021-10-06 11.78 11.78 11.16 11.42 0.0M
2021-10-05 11.22 11.78 11.14 11.78 0.0M
2021-10-04 11.74 11.74 11.16 11.22 0.0M
2021-10-01 12.16 12.16 11.70 11.72 0.0M
2021-09-30 12.10 12.56 11.90 12.24 0.0M
2021-09-29 12.28 12.42 11.82 11.86 0.0M
2021-09-28 12.64 12.64 12.20 12.38 0.0M
2021-09-27 13.00 13.52 12.38 12.44 0.1M
2021-09-24 12.62 13.62 12.36 12.62 0.1M
2021-09-23 12.30 12.54 12.02 12.02 0.0M
2021-09-22 11.80 12.20 11.80 12.20 0.0M
2021-09-21 11.70 11.96 11.64 11.80 0.0M
2021-09-20 11.74 11.80 11.44 11.80 0.0M
2021-09-17 12.40 12.42 11.84 11.84 0.0M
2021-09-16 12.24 12.64 12.20 12.58 0.0M
2021-09-15 12.36 12.36 11.92 12.20 0.0M
2021-09-14 11.80 12.24 11.54 12.16 0.0M
2021-09-13 12.00 12.34 11.80 11.90 0.0M
2021-09-10 11.66 12.20 11.46 12.18 0.0M
2021-09-09 11.76 11.76 11.44 11.56 0.0M
2021-09-08 11.76 11.88 11.52 11.66 0.0M
2021-09-07 11.86 12.20 11.78 11.80 0.0M
2021-09-06 11.98 11.98 11.74 11.86 0.0M
2021-09-03 12.24 12.24 11.82 11.88 0.0M
2021-09-02 12.48 12.78 11.62 12.14 0.0M
2021-09-01 12.40 12.66 12.32 12.38 0.0M
2021-08-31 12.60 12.64 12.04 12.38 0.0M
2021-08-30 12.00 12.68 11.92 12.54 0.0M
2021-08-27 11.80 12.00 11.68 12.00 0.0M
2021-08-26 11.94 12.16 11.70 11.72 0.0M
2021-08-25 11.64 12.22 11.46 12.04 0.0M
2021-08-24 11.70 11.74 11.38 11.44 0.0M
2021-08-23 11.42 11.86 11.42 11.70 0.0M
2021-08-20 11.10 11.40 11.04 11.38 0.0M
2021-08-19 11.80 11.80 11.02 11.18 0.0M
2021-08-18 11.50 11.80 11.50 11.78 0.0M
2021-08-17 11.60 11.66 11.50 11.50 0.0M
2021-08-16 11.76 11.76 11.60 11.60 0.0M
2021-08-13 11.80 11.80 11.68 11.76 0.0M
2021-08-12 12.22 12.26 11.78 11.88 0.0M
2021-08-11 12.50 12.54 12.14 12.24 0.0M
2021-08-10 11.66 12.54 11.66 12.50 0.0M
2021-08-09 11.50 11.90 11.42 11.76 0.0M
2021-08-06 11.80 11.80 11.42 11.58 0.0M
2021-08-05 11.56 11.78 11.56 11.74 0.0M
2021-08-04 11.84 11.84 11.50 11.74 0.0M
2021-08-03 11.92 12.04 11.60 11.84 0.0M
2021-08-02 13.00 13.00 12.02 12.02 0.0M
2021-07-30 12.56 12.96 12.24 12.94 0.1M
2021-07-29 12.18 12.68 12.18 12.64 0.0M
2021-07-28 11.96 12.34 11.82 12.18 0.0M
2021-07-27 12.36 12.54 11.86 11.86 0.0M
2021-07-26 11.74 12.74 11.74 12.46 0.0M
2021-07-23 12.28 12.28 11.70 11.84 0.0M
2021-07-22 11.84 12.22 11.82 12.10 0.0M
2021-07-21 11.50 12.00 11.50 11.80 0.0M
2021-07-20 11.02 11.76 11.00 11.54 0.0M
2021-07-19 11.72 11.72 10.94 11.20 0.0M
2021-07-16 11.52 11.80 11.24 11.80 0.0M
2021-07-15 11.96 12.00 11.22 11.48 0.0M
2021-07-14 12.20 12.20 11.88 12.00 0.0M
2021-07-13 12.06 12.26 12.06 12.22 0.0M
2021-07-12 12.56 12.56 11.86 12.10 0.0M
2021-07-09 12.28 12.44 12.24 12.30 0.0M
2021-07-08 12.62 12.62 12.14 12.24 0.0M
2021-07-07 13.10 13.18 12.50 12.70 0.0M
2021-07-06 13.10 13.22 13.04 13.10 0.0M
2021-07-05 13.10 13.24 13.04 13.12 0.0M
2021-07-02 12.52 13.40 12.50 13.16 0.0M
2021-07-01 12.40 12.66 12.02 12.48 0.0M
2021-06-30 12.76 12.76 12.18 12.40 0.0M
2021-06-29 12.28 12.68 12.24 12.56 0.0M
2021-06-28 12.70 12.72 12.24 12.38 0.0M
2021-06-25 12.68 12.94 12.40 12.88 0.0M
2021-06-24 11.66 13.00 11.56 12.70 0.0M
2021-06-23 12.36 12.58 11.74 11.86 0.1M
2021-06-22 12.46 12.52 12.10 12.34 0.0M
2021-06-21 12.10 12.42 11.78 12.40 0.1M
2021-06-18 12.62 12.84 12.10 12.10 0.0M
2021-06-17 13.04 13.12 12.34 12.72 0.1M
2021-06-16 12.80 13.06 12.56 13.04 0.0M
2021-06-15 13.00 13.28 12.88 13.02 0.0M
2021-06-14 13.46 13.56 12.88 13.10 0.1M
2021-06-11 13.42 13.98 13.42 13.82 0.0M
2021-06-10 14.04 14.10 13.40 13.46 0.0M
2021-06-09 13.90 14.26 13.86 14.12 0.0M
2021-06-08 14.14 14.16 13.74 13.90 0.0M
2021-06-07 13.66 14.42 13.66 14.10 0.0M
2021-06-04 13.56 14.00 13.46 13.86 0.0M
2021-06-03 13.60 14.00 13.40 13.56 0.0M
2021-06-02 13.70 13.96 13.62 13.70 0.0M
2021-06-01 13.78 14.00 13.62 13.80 0.0M
2021-05-31 14.02 14.16 13.70 13.88 0.0M
2021-05-28 14.10 14.46 13.82 14.12 0.0M
2021-05-27 13.78 14.16 13.58 14.16 0.0M
2021-05-26 13.60 13.74 13.40 13.74 0.0M
2021-05-25 13.22 13.78 13.20 13.64 0.0M
2021-05-24 13.44 13.52 13.18 13.18 0.0M
2021-05-21 13.40 13.54 13.12 13.46 0.0M
2021-05-20 12.80 13.46 12.80 13.46 0.0M
2021-05-19 12.90 12.92 12.54 12.68 0.0M
2021-05-18 12.86 13.18 12.74 13.00 0.0M
2021-05-17 13.04 13.14 12.44 12.82 0.0M
2021-05-14 12.70 13.20 12.36 13.00 0.0M
2021-05-13 12.68 13.16 12.26 12.84 0.0M
2021-05-12 13.54 13.66 12.76 12.94 0.1M
2021-05-11 14.50 14.50 13.08 13.50 0.2M
2021-05-10 14.88 15.10 14.20 14.40 0.0M
2021-05-07 15.20 15.36 14.82 15.00 0.0M
2021-05-06 15.48 15.72 14.90 14.96 0.1M
2021-05-05 15.10 15.48 14.68 15.18 0.2M
2021-05-04 16.22 16.60 14.76 14.86 0.1M
2021-05-03 15.36 16.36 15.08 16.08 0.1M
2021-04-30 15.60 15.78 14.50 15.02 0.1M
2021-04-29 15.28 15.40 14.94 15.18 0.0M
2021-04-28 15.14 15.18 14.84 14.90 0.0M
2021-04-27 14.94 15.52 14.78 15.14 0.0M
2021-04-26 14.00 14.92 14.00 14.84 0.0M
2021-04-23 14.40 14.40 13.76 14.18 0.0M
2021-04-22 14.66 14.84 14.52 14.52 0.0M
2021-04-21 14.94 14.94 14.10 14.42 0.0M
2021-04-20 15.00 15.20 13.72 14.82 0.1M
2021-04-19 14.82 14.82 14.42 14.56 0.0M
2021-04-16 14.82 14.98 14.74 14.86 0.0M
2021-04-15 14.96 15.02 14.62 15.00 0.0M
2021-04-14 15.00 15.46 14.60 14.76 0.0M
2021-04-13 14.60 15.38 14.56 15.20 0.0M
2021-04-12 15.50 15.50 14.60 14.60 0.0M
2021-04-09 15.40 15.80 14.92 15.00 0.0M
2021-04-08 15.86 15.86 14.90 15.46 0.1M
2021-04-07 16.62 16.80 15.80 15.88 0.1M
2021-04-06 15.96 16.50 15.68 16.40 0.1M
2021-04-01 15.00 15.68 14.62 15.66 0.0M
2021-03-31 15.60 15.90 15.00 15.10 0.0M
2021-03-30 15.70 16.15 15.10 15.50 0.1M
2021-03-29 14.40 15.75 14.15 15.60 0.1M
2021-03-26 14.20 14.90 13.55 14.35 0.1M
2021-03-25 13.30 13.55 12.25 13.25 0.1M
2021-03-24 14.05 14.35 13.30 13.35 0.1M
2021-03-23 13.55 14.55 13.10 14.35 0.1M
2021-03-22 12.50 13.70 12.50 13.65 0.1M
2021-03-19 12.10 12.65 12.05 12.40 0.0M
2021-03-18 12.10 12.40 12.10 12.15 0.0M
2021-03-17 12.50 12.70 12.10 12.25 0.0M
2021-03-16 12.50 12.85 12.50 12.65 0.0M
2021-03-15 12.50 13.05 12.25 12.40 0.1M
2021-03-12 12.35 12.75 12.15 12.20 0.0M
2021-03-11 12.15 12.55 12.05 12.50 0.0M
2021-03-10 12.50 12.95 12.15 12.25 0.0M
2021-03-09 12.85 12.85 12.05 12.50 0.0M
2021-03-08 12.10 12.80 11.40 12.60 0.1M
2021-03-05 12.35 13.00 11.65 11.95 0.1M
2021-03-04 13.10 13.35 12.40 12.45 0.1M
2021-03-03 14.35 14.35 13.10 13.25 0.1M
2021-03-02 15.60 16.25 13.85 13.95 0.1M
2021-03-01 13.40 15.55 13.30 15.40 0.1M
2021-02-26 13.00 13.15 12.55 13.00 0.0M
2021-02-25 13.25 13.85 13.10 13.30 0.0M
2021-02-24 12.95 13.75 12.85 13.25 0.1M
2021-02-23 13.40 13.95 11.95 12.80 0.2M
2021-02-22 14.50 14.50 13.30 13.90 0.1M
2021-02-19 15.00 15.25 14.30 14.55 0.0M
2021-02-18 14.00 15.60 13.90 14.95 0.1M
2021-02-17 15.35 15.40 14.05 14.45 0.1M
2021-02-16 15.65 16.00 15.25 15.30 0.0M
2021-02-15 17.15 17.30 15.45 15.65 0.1M
2021-02-12 15.90 17.10 15.05 16.20 0.1M
2021-02-11 17.35 17.45 15.70 15.95 0.2M
2021-02-10 18.25 18.45 16.85 17.15 0.1M
2021-02-09 16.45 18.55 16.15 17.90 0.1M
2021-02-08 16.70 17.00 15.60 16.30 0.2M
2021-02-05 14.80 16.85 14.65 16.85 0.2M
2021-02-04 13.90 14.80 13.80 14.60 0.1M
2021-02-03 13.85 13.90 13.65 13.90 0.1M
2021-02-02 13.65 13.85 13.40 13.65 0.1M
2021-02-01 12.35 13.65 12.20 13.45 0.1M
2021-01-29 11.80 12.50 11.65 12.30 0.2M
2021-01-28 12.15 12.15 10.05 11.20 0.1M
2021-01-27 12.40 12.65 11.55 11.75 0.1M
2021-01-26 11.80 12.40 11.60 12.15 0.1M
2021-01-25 10.90 11.65 10.55 11.50 0.1M
2021-01-22 11.30 11.30 10.85 10.85 0.0M
2021-01-21 11.15 11.35 11.10 11.30 0.0M
2021-01-20 11.30 11.35 11.00 11.00 0.0M
2021-01-19 10.40 11.20 10.40 11.10 0.1M
2021-01-18 10.60 10.70 10.15 10.30 0.0M
2021-01-15 11.30 11.30 10.30 10.50 0.1M
2021-01-14 10.60 11.35 10.55 11.30 0.1M
2021-01-13 10.65 10.80 10.15 10.25 0.1M
2021-01-12 9.98 10.65 9.74 10.45 0.1M
2021-01-11 8.88 10.15 8.86 10.00 0.1M
2021-01-08 8.76 9.00 8.72 8.90 0.0M
2021-01-07 8.88 9.06 8.60 8.80 0.0M
2021-01-06 8.80 8.98 8.78 8.80 0.0M
2021-01-05 8.68 8.76 8.52 8.76 0.0M
2021-01-04 8.52 8.68 8.34 8.64 0.0M