格瑞夫

GEF
🏛️ 美国 →
60.59
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 65.67 66.09 65.67 66.09 10.2K
09:45 65.53 65.53 65.51 65.51 0.6K
09:46 65.80 65.80 65.80 65.80 0.4K
09:49 65.63 65.66 65.50 65.50 0.7K
09:52 65.40 65.40 65.31 65.31 0.6K
09:53 65.10 65.32 65.10 65.32 0.6K
09:58 65.02 65.02 65.02 65.02 0.2K
10:00 65.18 65.18 65.18 65.18 0.7K
10:10 65.48 65.48 65.48 65.48 0.8K
10:15 65.59 65.59 65.59 65.59 1.0K
10:17 65.63 65.87 65.63 65.86 1.9K
10:19 65.80 65.80 65.80 65.80 1.0K
10:22 65.69 65.69 65.69 65.69 0.9K
10:33 65.85 65.85 65.85 65.85 0.1K
10:34 65.72 65.72 65.72 65.72 0.7K
10:35 65.72 65.72 65.72 65.72 0.4K
10:38 65.85 65.85 65.80 65.80 0.9K
10:39 65.80 65.80 65.80 65.80 0.3K
10:41 65.66 65.79 65.66 65.79 0.6K
10:45 65.80 65.80 65.80 65.80 0.7K
10:47 65.80 65.80 65.80 65.80 0.1K
10:48 65.80 65.80 65.80 65.80 0.4K
10:50 65.80 65.80 65.80 65.80 0.3K
10:51 65.86 65.86 65.86 65.86 0.5K
10:52 65.87 65.87 65.87 65.86 0.2K
10:53 65.89 65.89 65.89 65.89 3.3K
10:55 66.00 66.00 66.00 66.00 0.8K
10:58 66.02 66.02 66.02 66.02 0.3K
10:59 65.92 65.92 65.92 65.92 2.9K
11:02 66.08 66.08 66.08 66.08 0.2K
11:03 66.10 66.10 66.10 66.10 0.2K
11:04 66.04 66.04 66.04 66.04 0.5K
11:07 66.06 66.06 65.99 65.99 1.4K
11:08 65.86 65.86 65.86 65.86 0.4K
11:13 65.90 65.90 65.90 65.90 0.1K
11:14 65.90 65.90 65.90 65.90 0.5K
11:15 65.94 66.13 65.94 66.13 1.6K
11:18 66.08 66.08 66.08 66.08 0.2K
11:19 66.01 66.02 66.01 66.02 0.5K
11:22 65.97 65.97 65.97 65.97 0.2K
11:26 65.87 65.87 65.87 65.87 0.3K
11:27 65.99 65.99 65.99 65.99 0.2K
11:29 65.93 65.93 65.93 65.93 0.8K
11:36 65.93 65.93 65.93 65.93 0.3K
11:41 65.92 65.92 65.92 65.92 0.8K
11:43 65.91 65.91 65.88 65.88 1.2K
11:44 65.93 65.93 65.93 65.93 0.8K
11:48 65.94 65.94 65.94 65.94 1.0K
11:55 65.96 65.96 65.96 65.96 1.5K
12:03 66.06 66.06 66.06 66.06 0.3K
12:05 65.98 65.98 65.98 65.97 0.5K
12:06 65.94 65.94 65.94 65.94 0.5K
12:11 66.05 66.05 66.05 66.05 0.6K
12:15 66.17 66.17 66.17 66.17 0.9K
12:21 66.09 66.09 66.02 66.02 3.2K
12:24 66.05 66.05 66.05 66.05 0.4K
12:27 66.10 66.10 66.10 66.10 0.1K
12:28 65.97 65.99 65.97 65.99 1.5K
12:30 65.99 65.99 65.99 65.99 1.0K
12:33 66.08 66.08 66.08 66.08 0.5K
12:35 65.91 65.91 65.91 65.91 1.0K
12:38 66.01 66.01 66.01 66.01 0.3K
12:39 66.00 66.00 66.00 66.00 0.2K
12:43 65.97 65.97 65.97 65.97 0.5K
12:48 66.00 66.00 66.00 66.00 0.2K
12:49 66.00 66.11 66.00 66.11 3.9K
12:53 66.06 66.06 66.00 66.00 0.6K
12:56 66.02 66.02 66.02 66.02 0.5K
12:57 66.01 66.01 65.91 65.91 1.5K
13:04 65.91 65.91 65.91 65.91 0.6K
13:07 65.84 65.84 65.84 65.84 1.0K
13:13 65.85 65.85 65.85 65.85 1.1K
13:14 65.79 65.79 65.76 65.76 0.4K
13:15 65.72 65.72 65.72 65.72 0.1K
13:16 65.78 65.78 65.78 65.78 0.8K
13:17 65.71 65.71 65.71 65.71 0.1K
13:18 65.66 65.71 65.63 65.69 2.7K
13:19 65.63 65.63 65.63 65.63 0.2K
13:20 65.60 65.60 65.60 65.60 0.8K
13:22 65.60 65.60 65.59 65.58 0.2K
13:24 65.54 65.60 65.54 65.60 0.9K
13:25 65.60 65.60 65.60 65.60 0.2K
13:26 65.60 65.60 65.60 65.60 0.5K
13:32 65.53 65.53 65.53 65.52 0.8K
13:38 65.60 65.60 65.60 65.60 0.6K
13:40 65.59 65.59 65.59 65.58 0.9K
13:41 65.60 65.60 65.60 65.60 0.3K
13:45 65.61 65.68 65.61 65.68 1.8K
13:49 65.70 65.70 65.64 65.64 2.5K
13:53 65.71 65.71 65.71 65.71 0.3K
13:54 65.78 65.78 65.78 65.78 1.2K
13:57 65.88 65.88 65.88 65.88 0.5K
13:59 65.83 65.83 65.83 65.83 1.0K
14:05 65.92 65.92 65.92 65.92 0.9K
14:06 65.86 65.86 65.86 65.86 0.6K
14:14 65.88 65.88 65.88 65.88 0.6K
14:17 65.83 65.89 65.83 65.89 1.8K
14:27 66.00 66.02 66.00 66.02 1.8K
14:29 66.02 66.02 66.02 66.02 0.3K
14:31 66.03 66.03 66.03 66.03 0.7K
14:33 66.06 66.06 66.06 66.06 1.0K
14:34 66.14 66.18 66.14 66.18 2.9K
14:37 66.20 66.22 66.20 66.22 1.4K
14:38 66.23 66.23 66.23 66.23 0.3K
14:40 66.28 66.28 66.28 66.28 0.4K
14:41 66.27 66.27 66.27 66.27 0.2K
14:42 66.24 66.24 66.24 66.24 0.4K
14:43 66.27 66.27 66.25 66.25 1.1K
14:47 66.28 66.28 66.28 66.28 1.0K
14:49 66.24 66.24 66.24 66.24 0.7K
14:51 66.23 66.23 66.23 66.23 0.5K
14:54 66.23 66.23 66.23 66.22 2.0K
14:58 66.19 66.19 66.19 66.19 0.1K
14:59 66.20 66.20 66.20 66.19 0.1K
15:00 66.13 66.13 66.13 66.13 2.0K
15:01 66.12 66.12 66.12 66.12 0.5K
15:02 66.12 66.12 66.12 66.11 0.2K
15:03 66.19 66.19 66.19 66.19 1.5K
15:05 66.20 66.21 66.20 66.21 0.9K
15:06 66.22 66.22 66.17 66.17 1.4K
15:08 66.11 66.11 66.11 66.11 1.3K
15:09 66.12 66.12 66.12 66.11 0.5K
15:10 66.22 66.22 66.22 66.22 1.2K
15:11 66.21 66.23 66.21 66.23 0.6K
15:12 66.21 66.22 66.18 66.18 3.9K
15:13 66.18 66.18 66.18 66.18 1.1K
15:22 66.18 66.18 66.18 66.18 0.8K
15:24 66.22 66.22 66.22 66.22 0.3K
15:25 66.19 66.19 66.19 66.19 0.8K
15:27 66.20 66.20 66.20 66.20 0.2K
15:29 66.20 66.20 66.20 66.20 0.6K
15:31 66.21 66.21 66.18 66.18 2.4K
15:38 66.20 66.20 66.20 66.19 1.4K
15:41 66.25 66.25 66.25 66.25 0.2K
15:42 66.25 66.25 66.25 66.25 0.9K
15:43 66.27 66.27 66.26 66.26 2.5K
15:44 66.26 66.30 66.26 66.27 1.8K
15:45 66.29 66.29 66.29 66.29 1.6K
15:46 66.27 66.27 66.27 66.27 0.6K
15:48 66.28 66.28 66.28 66.28 0.6K
15:49 66.27 66.27 66.27 66.27 0.3K
15:50 66.27 66.27 66.26 66.26 2.3K
15:52 66.24 66.24 66.20 66.20 2.5K
15:53 66.20 66.24 66.20 66.24 1.7K
15:54 66.22 66.22 66.18 66.18 1.5K
15:55 66.17 66.21 66.16 66.16 3.2K
15:56 66.17 66.17 66.13 66.15 2.1K
15:57 66.20 66.20 66.14 66.14 3.5K
15:58 66.14 66.14 66.10 66.11 3.7K
15:59 66.12 66.12 66.02 66.02 43.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据