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
09:30 51.16 51.16 51.16 51.16 2.8K
09:37 51.01 51.01 51.01 51.01 0.3K
09:42 51.09 51.09 51.08 51.08 1.6K
10:02 51.46 51.46 51.46 51.46 0.7K
10:09 51.25 51.25 51.25 51.25 0.4K
10:10 51.25 51.25 51.25 51.25 0.3K
10:11 51.25 51.25 51.25 51.25 0.7K
10:15 51.54 51.54 51.54 51.54 0.3K
10:18 51.54 51.54 51.54 51.54 0.5K
10:27 51.73 51.73 51.73 51.73 0.1K
10:28 51.85 51.85 51.85 51.85 0.2K
10:29 51.48 51.48 51.48 51.48 1.0K
10:33 51.19 51.45 51.19 51.45 0.9K
10:43 51.49 51.49 51.49 51.49 0.5K
10:45 51.49 51.49 51.49 51.49 1.3K
11:00 51.05 51.05 51.01 51.01 0.4K
11:04 50.96 50.96 50.96 50.96 0.1K
11:05 50.95 50.95 50.95 50.95 0.9K
11:07 50.71 50.71 50.69 50.69 1.5K
11:11 50.74 50.74 50.74 50.74 0.1K
11:12 50.74 50.74 50.74 50.74 0.3K
11:14 50.66 50.66 50.66 50.66 1.1K
11:15 50.63 50.63 50.63 50.63 0.2K
11:16 50.50 50.50 50.50 50.50 0.5K
11:22 50.26 50.27 50.26 50.27 1.2K
11:24 50.31 50.31 50.31 50.31 0.4K
11:31 50.42 50.46 50.42 50.46 1.1K
11:35 50.26 50.26 50.26 50.26 1.1K
11:42 50.06 50.06 50.06 50.06 0.9K
11:45 50.10 50.10 50.10 50.10 0.9K
11:47 50.10 50.10 50.10 50.10 1.4K
11:56 49.85 49.85 49.85 49.85 0.2K
11:58 49.71 49.71 49.60 49.60 0.7K
11:59 49.77 49.77 49.77 49.77 1.5K
12:00 49.79 49.79 49.79 49.79 0.1K
12:02 49.80 49.80 49.80 49.80 0.4K
12:07 49.83 49.83 49.83 49.83 0.3K
12:08 49.83 49.97 49.70 49.94 2.9K
12:10 49.69 49.69 49.69 49.69 3.0K
12:12 49.83 49.83 49.83 49.83 0.7K
12:20 49.83 49.83 49.83 49.83 0.3K
12:21 49.54 49.54 49.37 49.37 2.4K
12:22 49.36 49.36 49.36 49.36 1.6K
12:24 49.56 49.56 49.56 49.56 0.3K
12:26 49.19 49.19 49.19 49.19 0.2K
12:29 49.37 49.55 49.37 49.55 0.8K
12:30 49.37 49.37 49.37 49.37 0.9K
12:31 49.45 49.70 49.45 49.70 1.6K
12:32 49.74 49.74 49.74 49.74 0.3K
12:33 49.74 49.74 49.74 49.74 0.2K
12:34 49.73 49.88 49.73 49.88 0.6K
12:37 49.86 49.86 49.86 49.86 0.2K
12:39 49.90 49.90 49.90 49.90 1.3K
12:48 49.81 49.81 49.81 49.81 1.3K
12:49 49.81 50.11 49.81 50.11 1.9K
12:54 49.84 49.84 49.84 49.84 0.2K
12:55 49.79 49.79 49.79 49.79 0.2K
12:56 49.82 49.82 49.82 49.82 0.2K
12:57 49.91 49.91 49.91 49.91 0.7K
13:00 50.10 50.10 50.10 50.10 0.7K
13:02 50.25 50.66 50.25 50.66 0.9K
13:05 50.31 50.31 50.31 50.31 0.7K
13:07 50.01 50.01 49.77 49.77 1.2K
13:11 49.58 49.58 49.58 49.58 0.1K
13:13 49.47 49.47 49.47 49.47 0.5K
13:14 49.38 49.38 49.38 49.38 0.5K
13:15 49.35 49.35 49.35 49.35 1.0K
13:20 49.40 49.42 49.40 49.41 1.0K
13:21 49.38 49.38 49.29 49.29 1.0K
13:22 49.29 49.53 49.29 49.53 4.9K
13:24 49.62 49.63 49.62 49.63 0.7K
13:25 49.67 49.67 49.67 49.67 1.2K
13:27 49.79 49.79 49.79 49.79 0.7K
13:28 49.95 49.95 49.95 49.95 1.0K
13:31 49.80 49.80 49.80 49.80 0.3K
13:33 49.94 49.94 49.94 49.94 0.6K
13:34 49.95 49.95 49.95 49.95 0.2K
13:36 49.98 49.98 49.98 49.98 0.5K
13:38 50.04 50.04 50.04 50.04 0.2K
13:39 49.89 49.89 49.89 49.89 0.6K
13:41 49.92 49.92 49.92 49.92 0.3K
13:43 50.17 50.25 50.17 50.25 1.3K
13:44 50.13 50.13 50.13 50.13 0.5K
13:46 50.31 50.31 50.31 50.31 0.2K
13:47 50.32 50.56 50.26 50.56 2.5K
13:48 50.00 50.00 50.00 50.00 0.4K
13:49 50.16 50.16 50.16 50.16 0.8K
13:56 50.33 50.33 50.33 50.33 0.2K
13:57 50.47 50.47 50.47 50.47 0.5K
14:01 50.41 50.59 50.41 50.59 2.7K
14:07 50.56 50.71 50.55 50.55 1.5K
14:10 50.20 50.20 50.20 50.20 0.6K
14:17 50.18 50.18 50.18 50.18 0.1K
14:18 50.09 50.09 50.09 50.09 0.5K
14:19 50.20 50.20 50.20 50.20 1.6K
14:20 50.26 50.33 50.26 50.33 1.7K
14:24 50.50 50.50 50.50 50.50 0.6K
14:26 50.63 50.63 50.63 50.63 0.5K
14:29 50.62 50.62 50.62 50.62 0.3K
14:32 50.63 50.63 50.63 50.63 1.1K
14:33 50.67 50.67 50.67 50.67 2.0K
14:38 50.54 50.66 50.54 50.66 0.7K
14:40 50.53 50.77 50.53 50.54 1.0K
14:41 50.74 50.74 50.74 50.74 0.4K
14:42 50.78 50.78 50.78 50.78 0.2K
14:43 50.80 50.80 50.80 50.80 0.4K
14:45 50.79 50.79 50.79 50.79 1.6K
14:50 50.56 50.56 50.56 50.56 0.6K
14:51 50.66 50.66 50.66 50.66 1.4K
14:54 50.44 50.44 50.44 50.44 0.5K
14:55 50.23 50.23 50.15 50.15 2.4K
14:57 50.36 50.46 50.36 50.46 1.0K
14:58 50.53 50.53 50.53 50.53 0.4K
14:59 50.32 50.32 50.32 50.32 0.6K
15:00 50.40 50.40 50.40 50.40 0.9K
15:01 50.70 50.70 50.55 50.55 0.7K
15:06 50.66 50.66 50.66 50.66 0.6K
15:07 50.49 50.53 50.49 50.53 2.5K
15:08 50.46 50.46 50.40 50.40 3.3K
15:09 50.49 50.49 50.49 50.49 0.2K
15:10 50.45 50.45 50.45 50.45 0.2K
15:11 50.49 50.49 50.49 50.49 0.8K
15:13 50.56 50.56 50.56 50.56 0.1K
15:15 50.54 50.54 50.54 50.54 0.2K
15:16 50.53 50.53 50.53 50.53 0.8K
15:18 50.46 50.75 50.46 50.75 1.8K
15:23 50.73 50.73 50.73 50.73 1.5K
15:26 50.71 50.71 50.56 50.56 2.0K
15:27 50.58 50.58 50.58 50.58 0.3K
15:28 50.57 50.57 50.57 50.57 0.4K
15:29 50.57 50.57 50.45 50.45 0.8K
15:31 50.57 50.67 50.57 50.67 1.2K
15:32 50.73 50.73 50.73 50.73 0.8K
15:33 50.66 50.66 50.60 50.66 0.6K
15:34 50.54 50.54 50.54 50.54 1.0K
15:38 50.42 50.53 50.39 50.53 0.8K
15:39 50.44 50.44 50.44 50.44 0.3K
15:40 50.41 50.47 50.39 50.39 1.3K
15:41 50.28 50.28 50.28 50.28 0.5K
15:43 50.18 50.19 50.18 50.19 1.3K
15:44 50.15 50.15 50.15 50.15 0.6K
15:45 50.15 50.27 50.15 50.27 3.2K
15:46 50.28 50.39 50.28 50.39 1.0K
15:47 50.39 50.39 50.33 50.33 0.8K
15:49 50.35 50.35 50.23 50.35 1.0K
15:50 50.50 50.50 50.50 50.50 1.7K
15:51 50.50 50.62 50.50 50.62 1.3K
15:52 50.66 50.67 50.61 50.61 2.6K
15:55 50.60 50.60 50.48 50.54 6.9K
15:56 50.58 50.65 50.58 50.65 5.1K
15:57 50.82 50.82 50.72 50.82 1.3K
15:58 50.81 50.81 50.67 50.78 1.7K
15:59 50.71 50.92 50.60 50.90 38.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据