格瑞夫

GEF
🏛️ 美国 →
60.41
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 50.45 50.45 50.45 50.45 10.4K
09:33 50.45 50.45 50.45 50.45 1.1K
09:35 50.00 50.00 50.00 50.00 0.7K
09:36 49.96 49.96 49.96 49.96 0.9K
09:37 49.50 49.50 49.50 49.50 0.6K
09:41 49.20 49.20 49.20 49.20 0.8K
09:46 49.05 49.05 49.05 49.05 0.2K
09:47 49.23 49.63 49.11 49.59 2.8K
09:51 49.10 49.10 49.10 49.10 0.4K
09:56 49.63 49.63 49.63 49.63 1.2K
09:57 50.26 50.26 50.26 50.26 0.2K
09:59 49.98 49.98 49.98 49.98 0.3K
10:03 49.98 49.98 49.98 49.98 0.2K
10:05 49.97 49.97 49.97 49.97 0.1K
10:08 49.97 49.97 49.97 49.97 0.8K
10:10 50.43 50.43 50.43 50.43 0.8K
10:11 50.69 50.69 50.69 50.69 0.7K
10:12 51.50 51.75 51.50 51.75 1.8K
10:13 51.75 52.20 51.75 52.20 1.0K
10:14 52.10 52.31 52.10 52.31 1.5K
10:15 52.31 52.44 52.31 52.44 1.2K
10:18 52.78 52.78 52.78 52.78 0.3K
10:19 52.70 52.70 52.70 52.70 1.9K
10:22 52.18 52.18 52.18 52.18 0.1K
10:23 51.82 51.86 51.82 51.86 0.3K
10:24 51.89 51.89 51.89 51.89 0.2K
10:26 51.81 51.81 51.81 51.81 4.7K
10:31 51.32 51.32 51.31 51.31 0.6K
10:32 51.31 51.31 51.31 51.31 0.2K
10:33 51.31 51.39 51.31 51.39 0.5K
10:34 51.31 51.31 51.31 51.31 0.7K
10:40 50.63 50.63 50.63 50.63 0.1K
10:41 51.38 51.38 51.38 51.38 1.3K
10:42 49.99 49.99 49.99 49.99 0.7K
10:44 50.58 50.58 50.58 50.58 0.8K
10:46 51.00 51.00 51.00 51.00 0.4K
10:48 50.65 50.65 50.65 50.65 0.1K
10:49 50.71 50.71 50.19 50.19 0.3K
10:50 50.73 50.73 50.73 50.73 2.5K
11:00 51.14 51.14 51.14 51.14 0.2K
11:01 51.35 51.35 51.35 51.35 1.2K
11:06 51.16 51.26 51.16 51.26 2.2K
11:09 50.95 50.95 50.64 50.64 0.2K
11:10 50.94 50.94 50.94 50.94 1.2K
11:14 50.60 50.60 50.44 50.44 1.4K
11:15 49.91 49.91 49.88 49.88 2.9K
11:16 49.70 49.70 49.70 49.70 0.2K
11:19 50.13 50.17 50.13 50.17 2.4K
11:20 50.58 50.58 50.58 50.58 0.4K
11:21 50.36 50.36 50.36 50.36 0.4K
11:23 49.92 49.92 49.92 49.92 0.2K
11:24 50.01 50.01 50.01 50.01 0.3K
11:34 50.32 50.32 50.32 50.32 0.2K
11:36 50.27 50.27 50.27 50.27 0.6K
11:44 49.62 49.62 49.62 49.62 0.3K
11:49 50.34 50.46 50.34 50.40 2.7K
11:53 50.40 50.40 50.40 50.40 0.6K
11:58 50.39 50.39 50.39 50.39 0.4K
12:00 50.02 50.02 50.02 50.02 0.4K
12:01 49.79 49.79 49.79 49.79 0.6K
12:02 50.06 50.06 50.06 50.06 0.6K
12:12 50.10 50.10 50.10 50.10 0.5K
12:18 49.76 50.05 49.76 50.05 0.8K
12:22 49.82 49.82 49.76 49.76 0.6K
12:25 50.05 50.05 50.05 50.05 1.7K
12:26 50.21 50.36 50.21 50.36 2.5K
12:30 50.58 50.58 50.58 50.58 0.3K
12:31 50.56 50.56 50.56 50.56 0.2K
12:37 50.27 50.27 50.27 50.27 0.2K
12:41 50.32 50.40 50.32 50.40 1.4K
12:42 50.23 50.23 50.23 50.23 2.0K
12:44 50.20 50.20 50.20 50.20 0.2K
12:45 50.29 50.29 50.13 50.13 1.0K
12:46 50.15 50.15 50.14 50.14 0.5K
12:47 50.02 50.02 50.02 50.02 0.1K
12:48 50.02 50.02 49.91 49.91 0.4K
12:49 49.87 49.87 49.87 49.87 0.2K
12:50 49.78 49.78 49.78 49.78 1.0K
12:51 50.01 50.01 49.85 49.85 0.6K
12:52 49.94 49.94 49.94 49.94 1.6K
12:57 49.86 49.86 49.86 49.86 0.3K
12:58 49.84 49.84 49.84 49.84 0.4K
12:59 49.82 49.82 49.82 49.82 0.2K
13:00 50.12 50.94 50.12 50.94 3.6K
13:02 50.86 50.86 50.86 50.86 0.6K
13:03 50.86 50.86 50.78 50.78 0.8K
13:04 50.67 50.67 50.64 50.64 1.6K
13:05 50.58 50.58 50.58 50.58 0.8K
13:07 50.24 50.43 50.24 50.43 1.0K
13:09 50.04 50.07 50.04 50.07 0.8K
13:11 50.35 50.35 50.35 50.35 1.1K
13:12 50.23 50.36 50.23 50.36 0.3K
13:13 50.26 50.36 50.26 50.36 0.6K
13:14 50.47 50.57 50.47 50.57 2.0K
13:17 50.54 50.54 50.54 50.54 0.5K
13:21 50.61 50.61 50.61 50.61 1.3K
13:25 50.68 50.68 50.68 50.68 0.3K
13:27 50.68 50.68 50.68 50.68 0.3K
13:29 50.79 50.90 50.79 50.90 1.9K
13:30 50.94 50.94 50.94 50.94 0.1K
13:31 50.81 50.81 50.80 50.80 1.3K
13:33 50.75 50.75 50.55 50.55 0.6K
13:36 50.98 50.98 50.92 50.92 1.6K
13:37 51.01 51.01 50.86 50.86 2.1K
13:40 51.00 51.00 51.00 51.00 0.7K
13:43 51.14 51.14 51.14 51.14 0.1K
13:44 51.20 51.21 51.20 51.21 1.2K
13:45 51.32 51.32 51.32 51.32 1.4K
13:46 51.27 51.47 51.27 51.47 1.1K
13:48 51.34 51.34 51.34 51.34 0.8K
13:51 51.62 51.62 51.62 51.62 0.5K
13:52 51.43 51.43 51.43 51.43 0.4K
13:55 51.48 51.48 51.48 51.48 0.3K
13:57 51.46 51.46 51.46 51.46 0.7K
14:01 51.46 51.46 51.46 51.46 0.2K
14:03 51.38 51.38 51.38 51.38 0.6K
14:04 51.50 51.50 51.50 51.50 0.3K
14:05 51.40 51.40 51.39 51.39 1.2K
14:06 51.28 51.28 51.28 51.28 0.1K
14:07 51.28 51.28 51.12 51.12 0.4K
14:08 51.24 51.24 51.24 51.24 0.2K
14:10 51.12 51.12 51.12 51.12 0.4K
14:12 51.10 51.10 50.89 50.95 1.5K
14:14 51.09 51.09 51.09 51.09 0.1K
14:15 51.10 51.10 51.09 51.09 0.4K
14:16 51.29 51.32 51.22 51.32 1.3K
14:17 51.10 51.10 51.10 51.10 0.3K
14:18 51.31 51.31 51.31 51.31 0.5K
14:21 51.48 51.48 51.17 51.20 1.7K
14:23 51.17 51.17 51.17 51.17 1.2K
14:29 50.75 50.75 50.75 50.75 0.4K
14:30 50.66 50.66 50.66 50.66 1.7K
14:37 50.86 50.86 50.86 50.86 1.2K
14:43 50.68 50.68 50.68 50.68 2.1K
14:48 50.66 50.66 50.66 50.66 0.5K
14:51 50.62 50.63 50.62 50.63 0.8K
14:52 50.63 50.63 50.63 50.63 0.3K
14:53 50.54 50.54 50.54 50.54 1.7K
14:56 50.55 50.55 50.43 50.43 1.2K
14:57 50.43 50.55 50.43 50.55 0.8K
14:58 50.39 50.39 50.39 50.39 0.6K
15:00 50.24 50.44 50.24 50.44 1.2K
15:01 50.30 50.42 50.30 50.42 0.5K
15:02 50.43 50.43 50.43 50.43 0.2K
15:03 50.41 50.41 50.41 50.41 0.2K
15:04 50.42 50.42 50.42 50.42 0.7K
15:07 50.36 50.47 50.36 50.40 4.4K
15:09 50.34 50.34 50.34 50.34 0.4K
15:10 50.46 50.46 50.46 50.46 2.5K
15:13 50.67 50.67 50.67 50.67 0.7K
15:15 50.56 50.58 50.53 50.53 0.8K
15:16 50.47 50.47 50.47 50.47 0.1K
15:17 50.59 50.59 50.59 50.59 1.3K
15:18 50.80 50.86 50.80 50.86 3.1K
15:20 50.77 50.77 50.77 50.77 0.8K
15:22 50.68 50.68 50.68 50.68 0.7K
15:23 50.67 50.67 50.67 50.67 0.4K
15:25 50.67 50.67 50.50 50.50 0.5K
15:26 50.67 50.67 50.67 50.67 0.5K
15:27 50.42 50.42 50.38 50.38 0.7K
15:28 50.45 50.45 50.45 50.45 0.2K
15:29 50.47 50.47 50.47 50.47 0.4K
15:31 50.46 50.46 50.30 50.30 0.6K
15:32 50.22 50.37 50.22 50.37 2.5K
15:33 50.61 50.61 50.61 50.61 1.7K
15:35 50.54 50.54 50.54 50.54 0.6K
15:37 50.72 50.72 50.68 50.68 1.8K
15:38 50.79 50.79 50.69 50.69 1.9K
15:39 50.68 50.68 50.68 50.68 0.1K
15:40 50.69 50.69 50.55 50.55 1.4K
15:41 50.62 50.62 50.37 50.46 1.3K
15:42 50.39 50.39 50.39 50.39 0.5K
15:43 50.37 50.37 50.37 50.37 0.6K
15:44 50.36 50.36 50.36 50.36 0.2K
15:45 50.24 50.30 50.18 50.18 3.3K
15:46 50.26 50.35 50.26 50.32 1.4K
15:47 50.37 50.37 50.34 50.34 0.9K
15:48 50.33 50.33 50.33 50.33 1.4K
15:50 50.46 50.46 50.45 50.45 1.2K
15:51 50.50 50.54 50.50 50.54 1.8K
15:53 50.66 50.66 50.62 50.64 4.3K
15:54 50.52 50.62 50.52 50.62 2.6K
15:55 50.67 50.79 50.67 50.78 5.5K
15:56 50.76 50.76 50.74 50.74 3.7K
15:57 50.77 50.77 50.66 50.66 6.8K
15:58 50.61 50.61 50.60 50.60 2.4K
15:59 50.57 50.69 50.57 50.69 48.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据