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
2022-12-30 12.44 13.00 12.44 12.82 0.0M
2022-12-29 12.04 12.38 12.04 12.34 0.0M
2022-12-28 11.92 12.20 11.90 12.14 0.0M
2022-12-27 12.18 12.34 11.98 12.00 0.0M
2022-12-23 12.14 12.26 12.14 12.26 0.0M
2022-12-22 12.24 12.40 12.14 12.14 0.0M
2022-12-21 12.20 12.40 12.16 12.24 0.0M
2022-12-20 12.34 12.34 12.20 12.30 0.0M
2022-12-19 12.20 12.66 12.16 12.34 0.0M
2022-12-16 12.46 12.46 12.10 12.20 0.0M
2022-12-15 12.50 12.50 12.20 12.36 0.0M
2022-12-14 12.08 12.68 12.06 12.40 0.0M
2022-12-13 12.00 12.10 11.82 12.08 0.0M
2022-12-12 12.10 12.10 11.84 12.00 0.0M
2022-12-09 12.12 12.18 11.86 12.18 0.0M
2022-12-08 11.84 12.14 11.84 12.08 0.0M
2022-12-07 12.08 12.08 11.84 11.84 0.0M
2022-12-06 12.10 12.18 11.86 12.08 0.0M
2022-12-05 11.80 12.10 11.80 12.00 0.0M
2022-12-02 11.98 12.04 11.80 12.00 0.0M
2022-12-01 12.14 12.26 11.98 11.98 0.0M
2022-11-30 12.30 12.30 11.98 12.14 0.0M
2022-11-29 12.32 12.32 12.00 12.30 0.0M
2022-11-28 12.10 12.40 12.04 12.32 0.0M
2022-11-25 11.86 12.30 11.86 12.20 0.0M
2022-11-24 11.82 12.02 11.72 11.76 0.0M
2022-11-23 12.14 12.16 11.80 11.82 0.0M
2022-11-22 12.34 12.34 12.14 12.14 0.0M
2022-11-21 12.70 12.70 12.24 12.34 0.0M
2022-11-18 12.70 12.70 12.60 12.70 0.0M
2022-11-17 12.54 12.64 12.54 12.64 0.0M
2022-11-16 12.74 12.78 12.54 12.54 0.0M
2022-11-15 12.54 12.74 12.54 12.74 0.0M
2022-11-14 12.78 12.78 12.54 12.54 0.0M
2022-11-11 12.60 12.70 12.40 12.68 0.0M
2022-11-10 12.50 12.60 12.40 12.60 0.0M
2022-11-09 12.34 12.50 12.26 12.50 0.0M
2022-11-08 12.14 12.44 12.14 12.34 0.0M
2022-11-07 12.18 12.18 11.94 12.14 0.0M
2022-11-04 11.68 12.18 11.68 12.14 0.0M
2022-11-03 11.44 11.72 11.34 11.58 0.0M
2022-11-02 11.94 11.94 11.36 11.54 0.0M
2022-11-01 11.76 12.12 11.70 11.84 0.0M
2022-10-31 12.56 12.56 11.70 11.76 0.0M
2022-10-28 13.00 13.00 12.30 12.56 0.0M
2022-10-27 13.00 13.10 12.84 13.00 0.0M
2022-10-26 13.14 13.14 12.90 13.04 0.0M
2022-10-25 12.92 13.20 12.90 13.14 0.0M
2022-10-24 13.00 13.00 12.74 12.90 0.0M
2022-10-21 13.00 13.48 12.82 13.00 0.0M
2022-10-20 13.16 13.20 12.88 13.00 0.0M
2022-10-19 13.06 13.30 12.92 13.18 0.0M
2022-10-18 13.06 13.12 12.86 13.00 0.0M
2022-10-17 13.16 13.18 12.90 13.06 0.0M
2022-10-14 13.12 13.40 12.94 13.20 0.0M
2022-10-13 12.80 12.80 12.16 12.50 0.0M
2022-10-12 13.00 13.00 12.54 12.80 0.0M
2022-10-11 12.72 13.02 12.70 13.02 0.0M
2022-10-10 12.52 12.72 12.44 12.72 0.0M
2022-10-07 12.76 12.88 12.28 12.52 0.0M
2022-10-06 12.74 13.80 12.58 12.70 0.0M
2022-10-05 12.20 12.68 12.06 12.64 0.0M
2022-10-04 12.08 12.50 11.98 12.10 0.0M
2022-10-03 12.20 12.30 11.80 12.08 0.0M
2022-09-30 11.30 12.38 11.30 12.10 0.1M
2022-09-29 10.40 10.64 10.32 10.50 0.0M
2022-09-28 10.00 10.80 9.81 10.30 0.0M
2022-09-27 9.75 10.24 9.70 10.14 0.0M
2022-09-26 10.00 10.08 9.60 9.65 0.0M
2022-09-23 10.80 10.82 9.75 10.10 0.0M
2022-09-22 11.52 11.60 10.90 10.90 0.0M
2022-09-21 11.64 11.74 11.46 11.62 0.0M
2022-09-20 11.36 11.58 11.36 11.54 0.0M
2022-09-19 11.84 11.84 11.34 11.36 0.0M
2022-09-16 12.20 12.20 11.84 11.92 0.0M
2022-09-15 12.42 12.52 12.20 12.20 0.0M
2022-09-14 12.24 13.30 12.24 12.42 0.0M
2022-09-13 12.52 12.72 12.10 12.24 0.0M
2022-09-12 12.10 12.72 12.10 12.52 0.0M
2022-09-09 11.96 12.10 11.88 12.10 0.0M
2022-09-08 12.44 12.52 11.90 12.08 0.0M
2022-09-07 12.58 12.72 12.44 12.54 0.0M
2022-09-06 12.72 12.86 12.36 12.50 0.0M
2022-09-05 13.20 13.20 12.72 12.72 0.0M
2022-09-02 13.60 13.62 13.12 13.20 0.0M
2022-09-01 13.88 13.88 13.66 13.74 0.0M
2022-08-31 13.94 13.94 13.66 13.88 0.0M
2022-08-30 13.28 14.14 13.28 13.94 0.0M
2022-08-29 13.42 13.56 13.26 13.38 0.0M
2022-08-26 13.82 13.82 13.24 13.44 0.0M
2022-08-25 13.80 13.90 13.66 13.84 0.0M
2022-08-24 13.90 13.94 13.70 13.70 0.0M
2022-08-23 13.86 13.98 13.80 13.98 0.0M
2022-08-22 14.24 14.24 13.80 13.88 0.0M
2022-08-19 14.34 14.34 14.14 14.14 0.0M
2022-08-18 14.48 14.48 14.14 14.34 0.0M
2022-08-17 14.38 14.46 14.30 14.44 0.0M
2022-08-16 14.38 14.58 14.28 14.38 0.0M
2022-08-15 14.40 14.58 14.40 14.48 0.0M
2022-08-12 13.90 14.40 13.88 14.40 0.0M
2022-08-11 13.72 14.38 13.72 13.92 0.0M
2022-08-10 14.36 14.36 13.40 13.62 0.0M
2022-08-09 14.38 14.40 14.20 14.38 0.0M
2022-08-08 14.28 14.50 14.18 14.40 0.0M
2022-08-05 13.86 14.22 13.86 14.14 0.0M
2022-08-04 12.92 14.20 12.90 13.76 0.1M
2022-08-03 12.80 13.00 12.72 12.82 0.0M
2022-08-02 12.80 12.80 12.60 12.72 0.0M
2022-08-01 12.86 13.00 12.78 12.78 0.0M
2022-07-29 12.60 13.48 12.60 12.94 0.1M
2022-07-28 12.30 12.44 12.04 12.44 0.0M
2022-07-27 12.10 12.20 11.84 12.20 0.0M
2022-07-26 12.30 12.36 12.00 12.00 0.0M
2022-07-25 12.58 12.60 12.26 12.40 0.0M
2022-07-22 12.56 12.76 12.42 12.58 0.0M
2022-07-21 12.52 12.60 12.32 12.56 0.0M
2022-07-20 12.10 12.64 12.10 12.52 0.0M
2022-07-19 11.78 12.10 11.78 12.10 0.0M
2022-07-18 11.90 12.00 11.76 11.78 0.0M
2022-07-15 11.90 11.90 11.78 11.80 0.0M
2022-07-14 12.20 12.36 11.80 11.80 0.0M
2022-07-13 11.70 12.20 11.70 12.20 0.0M
2022-07-12 11.98 12.00 11.62 11.70 2.2M
2022-07-11 11.80 12.00 11.70 12.00 0.0M
2022-07-08 11.92 12.10 11.46 11.80 0.0M
2022-07-07 11.10 11.96 11.10 11.96 0.0M
2022-07-06 10.74 11.16 10.74 11.02 0.0M
2022-07-05 10.90 11.18 10.74 10.74 0.0M
2022-07-04 10.70 10.90 10.64 10.84 0.0M
2022-07-01 11.00 11.12 10.82 10.88 0.0M
2022-06-30 11.38 11.40 10.78 11.30 0.0M
2022-06-29 11.20 11.30 11.20 11.28 0.0M
2022-06-28 11.46 11.46 11.22 11.22 0.0M
2022-06-27 11.26 11.50 11.18 11.36 0.0M
2022-06-24 10.90 11.36 10.80 11.16 0.0M
2022-06-23 10.80 11.00 10.72 10.80 0.0M
2022-06-22 11.16 11.16 10.60 10.90 0.0M
2022-06-21 10.80 11.36 10.80 11.18 0.0M
2022-06-20 10.98 11.18 10.80 10.80 0.0M
2022-06-17 11.14 11.34 10.92 11.18 0.0M
2022-06-16 11.78 11.78 10.96 11.04 0.0M
2022-06-15 11.60 11.86 11.46 11.78 0.0M
2022-06-14 12.02 12.02 11.44 11.56 0.0M
2022-06-13 12.40 12.60 11.90 11.92 0.0M
2022-06-10 13.34 13.34 12.72 12.80 0.0M
2022-06-09 13.10 13.46 13.00 13.44 0.0M
2022-06-08 13.10 13.10 12.84 13.10 0.0M
2022-06-07 13.08 13.18 12.84 13.00 0.0M
2022-06-06 12.90 13.18 12.88 13.18 0.0M
2022-06-03 12.78 13.10 12.78 12.80 0.0M
2022-06-02 12.80 12.80 12.68 12.80 0.0M
2022-06-01 12.90 13.02 12.68 12.68 0.0M
2022-05-31 13.00 13.06 12.70 13.00 0.0M
2022-05-30 12.84 13.08 12.78 13.00 0.0M
2022-05-27 12.34 12.84 12.34 12.80 0.0M
2022-05-26 12.44 12.66 12.24 12.24 0.0M
2022-05-25 12.16 12.44 12.04 12.34 0.0M
2022-05-24 12.66 12.66 12.16 12.16 0.0M
2022-05-23 13.00 13.00 12.50 12.66 0.0M
2022-05-20 12.80 13.02 12.62 12.94 0.0M
2022-05-19 12.46 12.76 12.36 12.66 0.0M
2022-05-18 12.66 12.88 12.58 12.76 0.0M
2022-05-17 12.42 12.78 12.28 12.66 0.0M
2022-05-16 12.50 12.50 12.22 12.32 0.0M
2022-05-13 12.20 12.40 12.06 12.30 0.0M
2022-05-12 11.98 12.20 11.66 12.20 0.0M
2022-05-11 12.00 12.34 11.96 11.98 0.0M
2022-05-10 12.06 12.42 12.00 12.16 0.0M
2022-05-09 12.50 12.74 12.06 12.14 0.0M
2022-05-06 12.84 12.94 12.56 12.56 0.0M
2022-05-05 13.18 13.46 12.82 12.84 0.0M
2022-05-04 13.28 13.28 12.88 13.06 0.0M
2022-05-03 12.68 13.18 12.68 13.18 0.0M
2022-05-02 13.30 13.30 12.60 12.78 0.0M
2022-04-29 13.18 13.26 12.76 13.24 0.0M
2022-04-28 12.20 12.30 11.78 12.14 0.0M
2022-04-27 12.22 12.22 11.64 12.18 0.0M
2022-04-26 12.86 12.86 11.92 11.92 0.0M
2022-04-25 12.70 13.08 12.40 12.78 0.1M
2022-04-22 13.10 13.30 12.66 12.86 0.1M
2022-04-21 13.40 13.50 13.10 13.10 0.0M
2022-04-20 13.06 13.38 13.00 13.32 0.0M
2022-04-19 13.10 13.20 12.88 13.06 0.0M
2022-04-14 13.00 13.22 12.96 13.06 0.0M
2022-04-13 13.04 13.18 12.90 13.00 0.0M
2022-04-12 13.20 13.30 13.04 13.30 0.0M
2022-04-11 13.08 13.14 12.90 13.10 0.0M
2022-04-08 12.90 13.12 12.90 13.08 0.0M
2022-04-07 13.42 13.42 12.88 12.90 0.0M
2022-04-06 13.72 13.84 13.32 13.46 0.0M
2022-04-05 14.22 14.28 13.70 13.82 0.0M
2022-04-04 13.82 14.30 13.54 14.12 0.0M
2022-04-01 14.60 14.60 13.88 13.94 0.0M
2022-03-31 14.44 14.72 14.28 14.70 0.0M
2022-03-30 14.46 14.90 14.24 14.58 0.0M
2022-03-29 14.26 14.62 14.10 14.56 0.0M
2022-03-28 14.20 14.70 13.90 14.24 0.0M
2022-03-25 14.90 14.90 13.68 14.20 0.1M
2022-03-24 15.00 15.18 14.86 14.98 0.0M
2022-03-23 14.84 15.00 14.30 15.00 0.0M
2022-03-22 13.98 14.60 13.94 14.50 0.0M
2022-03-21 14.00 14.18 13.72 13.94 0.0M
2022-03-18 13.46 14.20 13.30 14.20 0.0M
2022-03-17 13.40 13.46 13.00 13.38 0.0M
2022-03-16 12.62 13.34 12.62 13.30 0.0M
2022-03-15 12.68 12.86 12.32 12.60 0.0M
2022-03-14 13.40 13.42 12.80 12.88 0.0M
2022-03-11 13.02 13.46 12.82 13.40 0.0M
2022-03-10 13.16 13.16 12.74 12.82 0.0M
2022-03-09 12.50 13.00 12.50 12.96 0.0M
2022-03-08 12.40 12.90 12.00 12.18 0.0M
2022-03-07 12.00 12.58 11.24 12.30 0.1M
2022-03-04 12.60 12.64 12.10 12.40 0.0M
2022-03-03 12.94 13.20 12.58 12.70 0.0M
2022-03-02 12.98 13.14 12.78 13.02 0.0M
2022-03-01 13.74 13.74 12.80 12.88 0.0M
2022-02-28 13.48 13.68 12.98 13.64 0.0M
2022-02-25 13.02 13.78 13.02 13.78 0.0M
2022-02-24 12.90 13.42 12.40 13.22 0.1M
2022-02-23 13.54 13.94 13.54 13.80 0.0M
2022-02-22 13.22 13.94 13.08 13.44 0.0M
2022-02-21 14.22 14.52 13.46 13.50 0.0M
2022-02-18 14.50 14.64 14.20 14.32 0.0M
2022-02-17 14.50 14.72 14.40 14.62 0.0M
2022-02-16 14.74 14.86 14.40 14.54 0.0M
2022-02-15 14.60 14.76 14.36 14.74 0.0M
2022-02-14 14.88 14.88 14.28 14.60 0.1M
2022-02-11 14.88 14.92 14.66 14.84 0.0M
2022-02-10 15.24 15.30 14.88 14.96 0.0M
2022-02-09 15.44 15.66 15.24 15.26 0.0M
2022-02-08 15.24 15.34 14.88 15.34 0.0M
2022-02-07 16.10 16.32 15.28 15.34 0.0M
2022-02-04 15.98 16.18 15.82 15.90 0.0M
2022-02-03 15.98 16.32 15.78 15.98 0.0M
2022-02-02 16.26 16.50 15.80 15.82 0.1M
2022-02-01 15.94 16.62 15.70 16.10 0.1M
2022-01-31 16.10 16.38 15.52 15.90 0.1M
2022-01-28 15.00 16.46 14.52 16.38 0.2M
2022-01-27 13.64 14.16 13.10 14.06 0.0M
2022-01-26 13.84 14.28 13.82 13.94 0.0M
2022-01-25 13.46 13.94 13.42 13.74 0.1M
2022-01-24 14.02 14.32 13.08 13.28 0.1M
2022-01-21 14.80 14.80 13.90 14.24 0.1M
2022-01-20 14.80 15.32 14.36 15.06 0.0M
2022-01-19 15.30 15.34 14.64 14.70 0.0M
2022-01-18 14.88 15.36 14.60 15.34 0.1M
2022-01-17 14.42 14.90 14.28 14.78 0.0M
2022-01-14 14.46 14.46 14.12 14.38 0.0M
2022-01-13 14.18 14.80 14.14 14.56 0.0M
2022-01-12 14.18 14.56 13.92 14.28 0.0M
2022-01-11 13.92 14.24 13.82 14.02 0.0M
2022-01-10 14.36 14.52 13.68 13.82 0.0M
2022-01-07 13.84 14.60 13.46 14.46 0.1M
2022-01-06 14.04 14.22 13.64 13.74 0.0M
2022-01-05 14.24 14.46 14.02 14.44 0.0M
2022-01-04 14.62 14.76 14.10 14.34 0.0M
2022-01-03 14.70 14.80 14.46 14.72 0.0M