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
09:30 69.25 69.28 69.25 69.28 3.6K
09:32 69.29 69.29 69.29 69.29 0.9K
09:33 69.68 69.68 69.68 69.68 0.8K
09:35 70.00 70.00 69.74 69.74 0.3K
09:36 70.05 70.34 70.05 70.34 0.2K
09:37 70.05 70.08 70.05 70.08 0.4K
09:38 70.22 70.22 69.81 69.81 0.3K
09:39 70.00 70.16 70.00 70.16 0.2K
09:40 69.81 70.19 69.81 70.19 0.2K
09:41 70.19 70.19 70.19 70.19 0.1K
09:42 69.81 69.81 69.81 69.81 0.3K
09:43 69.81 69.81 69.81 69.81 0.1K
09:44 69.81 69.81 69.81 69.81 0.2K
09:45 69.87 69.87 69.87 69.86 0.2K
09:46 69.87 69.87 69.87 69.86 0.1K
09:47 69.74 69.74 69.74 69.74 0.1K
09:48 69.74 69.74 69.74 69.74 0.2K
09:49 69.74 69.74 69.74 69.74 0.1K
09:50 69.74 69.74 69.38 69.74 0.4K
09:51 69.74 69.74 69.74 69.74 0.1K
09:52 70.00 70.00 70.00 70.00 0.2K
09:53 70.00 70.10 70.00 70.10 0.5K
09:54 70.08 70.35 70.06 70.29 2.6K
09:55 70.29 70.29 70.05 70.05 0.2K
09:56 70.06 70.19 70.00 70.19 0.7K
09:57 70.19 70.19 70.18 70.18 0.3K
09:58 70.17 70.17 70.17 70.17 0.1K
09:59 70.17 70.21 70.02 70.21 1.1K
10:00 69.87 70.22 69.87 70.22 0.3K
10:01 70.24 70.24 70.24 70.24 0.1K
10:02 70.23 70.24 70.22 70.24 0.8K
10:03 70.11 70.33 70.11 70.33 0.2K
10:04 70.34 70.34 70.34 70.34 0.3K
10:05 70.31 70.39 70.31 70.34 0.6K
10:06 70.28 70.28 70.28 70.28 0.7K
10:07 70.47 70.47 70.47 70.47 0.2K
10:08 70.47 70.47 70.47 70.47 0.1K
10:09 70.47 70.47 70.47 70.47 0.4K
10:10 70.44 70.44 70.20 70.20 1.1K
10:11 70.35 70.35 70.35 70.35 0.5K
10:12 70.23 70.23 70.23 70.23 0.1K
10:13 70.21 70.45 70.21 70.35 0.4K
10:14 70.45 70.47 70.45 70.47 0.3K
10:15 70.35 70.35 70.35 70.35 0.2K
10:16 70.45 70.45 70.44 70.44 0.3K
10:17 70.45 70.45 70.45 70.45 0.2K
10:18 70.45 70.45 70.45 70.45 0.3K
10:19 70.35 70.45 70.35 70.45 0.2K
10:20 70.46 70.46 70.46 70.46 0.3K
10:21 70.44 70.45 70.44 70.45 0.2K
10:22 70.20 70.21 70.20 70.21 2.4K
10:23 70.20 70.20 70.20 70.20 0.5K
10:24 70.27 70.27 70.27 70.27 0.2K
10:25 70.27 70.27 70.27 70.27 0.6K
10:27 70.13 70.13 70.13 70.13 1.1K
10:28 70.24 70.24 70.24 70.24 0.2K
10:31 70.15 70.15 70.15 70.15 1.0K
10:32 70.11 70.11 70.05 70.05 2.1K
10:33 70.00 70.11 70.00 70.11 1.0K
10:38 70.04 70.24 70.04 70.24 1.5K
10:39 70.09 70.09 70.09 70.09 1.1K
10:42 70.27 70.27 70.10 70.10 0.7K
10:45 70.26 70.26 70.26 70.26 0.1K
10:46 70.32 70.35 70.32 70.35 0.2K
10:47 70.36 70.36 70.20 70.20 0.2K
10:48 70.20 70.28 70.20 70.28 0.5K
10:49 70.17 70.17 70.13 70.13 0.5K
10:50 70.22 70.22 70.01 70.20 6.0K
10:51 70.13 70.13 69.97 69.97 3.2K
10:52 69.84 69.84 69.84 69.84 0.6K
10:53 69.74 69.74 69.74 69.74 1.6K
10:55 69.93 69.93 69.74 69.74 0.3K
11:01 69.91 69.91 69.91 69.91 0.5K
11:02 69.87 69.87 69.87 69.87 0.1K
11:03 69.73 69.73 69.73 69.73 0.2K
11:04 69.56 69.73 69.56 69.73 0.5K
11:05 69.76 69.76 69.75 69.75 0.3K
11:06 69.69 69.69 69.69 69.69 0.6K
11:07 69.74 69.75 69.74 69.75 0.5K
11:08 69.75 69.75 69.75 69.75 0.1K
11:09 69.75 69.75 69.75 69.75 0.1K
11:10 69.75 69.75 69.75 69.75 0.4K
11:11 69.78 69.78 69.78 69.78 0.1K
11:12 69.60 69.60 69.60 69.60 0.2K
11:13 69.76 69.76 69.59 69.68 0.7K
11:14 69.76 69.76 69.76 69.76 0.1K
11:15 69.59 69.76 69.59 69.76 0.5K
11:16 69.69 69.69 69.69 69.69 0.1K
11:17 69.58 69.58 69.58 69.58 2.4K
11:18 69.61 69.61 69.55 69.55 0.4K
11:19 69.49 69.74 69.49 69.74 0.4K
11:20 69.49 69.57 69.49 69.57 1.3K
11:21 69.41 69.41 69.41 69.41 3.1K
11:36 69.32 69.44 69.32 69.44 0.7K
11:37 69.52 69.52 69.52 69.52 0.4K
11:38 69.52 69.52 69.52 69.52 0.1K
11:39 69.52 69.52 69.52 69.52 0.2K
11:40 69.52 69.52 69.25 69.25 0.2K
11:41 69.52 69.52 69.52 69.52 0.2K
11:42 69.50 69.50 69.50 69.50 0.1K
11:43 69.49 69.55 69.49 69.55 0.9K
11:44 69.58 69.58 69.43 69.43 1.6K
11:46 69.36 69.36 69.36 69.36 1.6K
11:50 69.34 69.34 69.34 69.34 0.3K
11:52 69.20 69.20 69.20 69.20 0.5K
11:53 69.25 69.25 69.25 69.25 0.4K
11:56 69.36 69.36 69.36 69.36 0.3K
11:57 69.46 69.46 69.46 69.46 0.3K
11:58 69.46 69.46 69.46 69.46 0.3K
11:59 69.46 69.46 69.46 69.46 0.1K
12:00 69.36 69.45 69.36 69.45 0.4K
12:01 69.52 69.52 69.52 69.52 1.1K
12:02 69.58 69.58 69.58 69.58 0.1K
12:03 69.60 69.60 69.59 69.59 0.2K
12:04 69.58 69.58 69.58 69.58 0.2K
12:05 69.59 69.59 69.59 69.59 0.1K
12:06 69.59 69.59 69.59 69.59 0.1K
12:07 69.59 69.59 69.59 69.59 0.1K
12:08 69.59 69.59 69.59 69.59 0.1K
12:09 69.59 69.59 69.51 69.51 0.3K
12:10 69.59 69.59 69.59 69.59 1.4K
12:15 69.39 69.39 69.39 69.39 0.2K
12:17 69.56 69.56 69.48 69.48 0.2K
12:18 69.56 69.56 69.56 69.56 0.1K
12:19 69.48 69.48 69.38 69.38 2.3K
12:21 69.27 69.27 69.27 69.27 0.6K
12:26 69.19 69.19 69.19 69.19 0.5K
12:29 69.40 69.40 69.40 69.40 0.8K
12:31 69.40 69.40 69.40 69.40 0.1K
12:32 69.40 69.40 69.40 69.40 0.1K
12:33 69.40 69.40 69.40 69.40 0.1K
12:34 69.39 69.39 69.31 69.31 0.5K
12:35 69.12 69.42 69.12 69.42 0.7K
12:36 69.39 69.39 69.38 69.38 1.9K
12:39 69.38 69.38 69.38 69.38 0.3K
12:40 69.42 69.42 69.42 69.42 0.3K
12:41 69.44 69.44 69.44 69.44 0.2K
12:42 69.43 69.43 69.43 69.43 0.1K
12:43 69.43 69.43 69.43 69.43 0.1K
12:44 69.34 69.42 69.34 69.42 0.3K
12:45 69.42 69.42 69.42 69.42 0.1K
12:46 69.42 69.42 69.42 69.42 0.2K
12:47 69.42 69.42 69.42 69.42 0.3K
12:49 69.42 69.42 69.42 69.42 0.3K
12:50 69.26 69.40 69.26 69.40 0.9K
12:51 69.36 69.36 69.36 69.36 0.2K
12:52 69.44 69.44 69.44 69.44 0.1K
12:53 69.42 69.42 69.42 69.42 0.1K
12:54 69.42 69.42 69.42 69.42 0.1K
12:55 69.42 69.42 69.42 69.42 0.2K
12:56 69.44 69.44 69.24 69.24 0.2K
12:57 69.25 69.42 69.25 69.25 0.5K
12:58 69.42 69.42 69.34 69.34 0.5K
12:59 69.34 69.42 69.34 69.33 0.7K
13:00 69.42 69.42 69.42 69.42 0.1K
13:01 69.44 69.44 69.44 69.44 0.1K
13:02 69.44 69.46 69.44 69.46 1.9K
13:03 69.46 69.46 69.37 69.37 1.7K
13:06 69.46 69.46 69.46 69.46 0.3K
13:07 69.50 69.50 69.50 69.50 0.2K
13:08 69.50 69.50 69.50 69.50 0.2K
13:09 69.52 69.52 69.52 69.52 0.2K
13:11 69.45 69.52 69.45 69.52 0.5K
13:12 69.47 69.54 69.47 69.54 0.7K
13:14 69.53 69.53 69.53 69.53 0.4K
13:15 69.58 69.58 69.58 69.58 0.3K
13:17 69.58 69.58 69.58 69.58 0.4K
13:18 69.59 69.59 69.59 69.59 0.6K
13:21 69.54 69.54 69.54 69.54 0.3K
13:22 69.58 69.58 69.58 69.58 0.2K
13:25 69.54 69.59 69.54 69.59 0.4K
13:26 69.54 69.54 69.40 69.40 2.9K
13:30 69.54 69.54 69.54 69.54 0.6K
13:33 69.50 69.50 69.33 69.33 1.1K
13:34 69.37 69.37 69.35 69.35 1.0K
13:39 69.38 69.38 69.38 69.38 0.4K
13:40 69.49 69.49 69.49 69.49 0.6K
13:45 69.42 69.42 69.42 69.42 0.1K
13:46 69.41 69.41 69.41 69.41 0.1K
13:47 69.41 69.41 69.41 69.41 0.2K
13:48 69.39 69.39 69.39 69.39 0.1K
13:49 69.45 69.45 69.45 69.45 0.3K
13:51 69.46 69.49 69.45 69.45 0.5K
13:52 69.45 69.47 69.45 69.47 0.7K
13:53 69.46 69.46 69.46 69.46 0.2K
13:55 69.47 69.47 69.39 69.39 0.3K
13:56 69.40 69.40 69.32 69.40 0.4K
13:57 69.40 69.40 69.40 69.40 0.1K
13:58 69.40 69.40 69.40 69.40 0.1K
13:59 69.33 69.42 69.33 69.42 0.3K
14:00 69.44 69.44 69.44 69.44 0.3K
14:01 69.45 69.45 69.45 69.45 0.1K
14:02 69.40 69.40 69.40 69.40 0.5K
14:03 69.45 69.45 69.45 69.45 0.1K
14:04 69.45 69.46 69.45 69.46 0.4K
14:05 69.45 69.45 69.45 69.45 0.1K
14:06 69.38 69.38 69.38 69.38 0.1K
14:07 69.42 69.42 69.42 69.42 0.3K
14:10 69.38 69.38 69.38 69.38 0.4K
14:11 69.33 69.40 69.33 69.40 1.2K
14:13 69.36 69.36 69.36 69.36 0.1K
14:14 69.36 69.36 69.36 69.36 0.3K
14:15 69.36 69.36 69.32 69.36 0.4K
14:16 69.32 69.32 69.32 69.32 1.8K
14:19 69.18 69.18 69.18 69.18 1.1K
14:23 69.02 69.02 68.94 68.94 0.8K
14:24 69.14 69.14 69.14 69.14 1.7K
14:27 69.13 69.13 69.11 69.11 0.3K
14:29 69.08 69.08 68.96 69.02 0.6K
14:30 68.97 68.99 68.90 68.90 1.2K
14:31 69.00 69.00 69.00 69.00 0.7K
14:34 68.96 68.96 68.96 68.96 0.2K
14:35 68.87 68.90 68.87 68.90 0.8K
14:37 69.16 69.16 69.16 69.16 0.6K
14:38 69.10 69.11 68.99 68.99 0.9K
14:39 69.24 69.24 69.24 69.24 2.1K
14:40 69.29 69.34 69.29 69.34 0.9K
14:41 69.33 69.33 69.23 69.22 2.1K
14:42 69.12 69.12 69.12 69.11 0.3K
14:46 69.23 69.23 69.23 69.23 0.3K
14:47 69.13 69.29 69.13 69.29 0.7K
14:49 69.01 69.12 69.01 69.12 0.5K
14:50 69.03 69.03 69.03 69.03 0.4K
14:52 69.00 69.00 69.00 69.00 0.2K
14:54 69.17 69.17 69.17 69.17 0.6K
14:56 69.09 69.09 69.09 69.08 0.4K
15:00 69.09 69.09 69.09 69.09 0.8K
15:04 69.08 69.08 69.04 69.04 0.3K
15:05 69.07 69.12 69.07 69.12 1.4K
15:08 69.04 69.04 69.04 69.04 1.9K
15:09 69.09 69.09 69.09 69.09 0.9K
15:22 69.04 69.04 69.04 69.04 0.6K
15:24 69.03 69.03 69.03 69.03 0.1K
15:25 69.00 69.00 69.00 69.00 0.6K
15:26 69.00 69.03 68.99 68.99 0.7K
15:28 69.01 69.01 68.94 68.94 3.9K
15:29 68.97 68.97 68.97 68.97 0.2K
15:30 68.93 68.93 68.93 68.93 0.1K
15:31 68.90 68.90 68.90 68.90 1.0K
15:33 68.92 68.92 68.92 68.92 0.4K
15:35 68.92 68.92 68.86 68.91 2.2K
15:36 68.88 68.90 68.88 68.90 1.1K
15:37 68.90 68.90 68.90 68.90 0.5K
15:39 68.94 68.99 68.94 68.95 2.8K
15:40 69.01 69.01 69.01 69.01 1.8K
15:41 69.03 69.08 69.02 69.02 2.0K
15:42 68.96 68.96 68.96 68.96 0.8K
15:43 69.06 69.06 69.06 69.06 1.1K
15:45 68.99 68.99 68.99 68.99 0.3K
15:47 68.90 68.90 68.90 68.90 1.1K
15:48 68.91 68.98 68.90 68.90 3.6K
15:49 69.01 69.01 69.01 69.01 1.5K
15:50 69.01 69.01 68.95 68.95 1.3K
15:51 68.97 68.97 68.97 68.97 0.6K
15:52 68.96 68.96 68.96 68.96 0.5K
15:53 68.94 68.94 68.94 68.94 0.9K
15:54 68.97 68.97 68.84 68.84 2.5K
15:55 68.84 68.85 68.79 68.85 2.3K
15:56 68.82 68.82 68.81 68.81 3.5K
15:57 68.74 68.76 68.69 68.74 3.7K
15:58 68.74 68.74 68.70 68.70 5.7K
15:59 68.73 68.85 68.73 68.79 60.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据