格瑞夫

GEF
🏛️ 美国 →
60.40
最后更新: 2025-10-02
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 68.53 68.53 68.53 68.53 10.6K
09:31 68.00 68.00 67.55 67.55 2.6K
09:32 66.96 67.00 66.91 67.00 3.7K
09:34 66.52 66.52 66.46 66.46 0.4K
09:36 66.54 66.54 66.54 66.54 0.3K
09:37 67.01 67.01 67.01 67.01 0.1K
09:38 66.54 66.54 66.54 66.54 0.2K
09:39 66.45 66.45 66.13 66.13 8.1K
09:40 65.95 66.72 65.95 66.70 5.2K
09:41 66.19 66.19 66.19 66.19 1.1K
09:43 66.27 66.72 66.27 66.35 2.7K
09:45 66.56 66.56 66.56 66.56 0.1K
09:46 66.86 66.89 66.36 66.36 3.9K
09:47 66.35 66.35 66.35 66.35 0.4K
09:51 66.31 67.07 66.31 67.00 6.3K
09:52 67.30 67.30 67.30 67.30 2.2K
09:53 67.26 67.26 67.26 67.26 0.5K
09:55 66.98 66.98 66.98 66.98 0.5K
09:57 67.05 67.05 66.90 67.00 3.4K
09:58 66.89 66.89 66.66 66.66 1.2K
10:01 66.74 66.74 66.74 66.74 1.6K
10:02 66.95 66.95 66.80 66.80 1.6K
10:03 66.82 66.82 66.82 66.82 0.2K
10:04 66.78 66.78 66.78 66.78 0.1K
10:05 66.74 66.74 66.74 66.74 0.4K
10:07 66.71 66.71 66.68 66.68 1.9K
10:08 66.68 66.68 66.68 66.68 0.2K
10:09 66.68 66.79 66.68 66.74 1.7K
10:10 66.92 66.92 66.92 66.92 0.1K
10:11 66.82 66.87 66.82 66.87 1.9K
10:12 66.79 66.83 66.79 66.83 0.8K
10:13 66.83 66.83 66.83 66.83 1.0K
10:14 67.08 67.08 66.98 66.98 0.9K
10:15 67.07 67.46 66.96 67.46 4.5K
10:16 67.63 67.65 67.47 67.51 4.5K
10:17 67.34 67.34 67.34 67.34 1.2K
10:18 67.00 67.17 67.00 67.16 2.0K
10:19 67.06 67.06 67.06 67.06 0.6K
10:20 67.30 67.30 67.07 67.07 0.8K
10:21 67.08 67.08 67.08 67.08 0.3K
10:22 67.14 67.14 67.14 67.14 0.9K
10:23 67.19 67.19 67.19 67.19 0.7K
10:24 67.14 67.15 67.14 67.14 1.0K
10:25 67.24 67.24 67.24 67.24 1.4K
10:26 67.44 67.44 67.35 67.44 0.4K
10:29 67.25 67.28 67.25 67.28 10.0K
10:30 67.25 67.28 67.25 67.28 4.6K
10:31 67.28 67.28 67.24 67.24 3.8K
10:32 67.27 67.27 67.12 67.12 2.9K
10:38 66.97 66.97 66.97 66.97 1.3K
10:39 66.20 66.20 66.17 66.17 0.7K
10:40 66.51 66.58 66.51 66.58 1.4K
10:42 66.56 66.56 66.56 66.56 0.2K
10:43 66.56 66.56 66.56 66.56 1.2K
10:45 66.48 66.48 66.48 66.48 1.1K
10:47 66.48 66.48 66.48 66.48 0.6K
10:48 66.56 66.59 66.53 66.59 3.4K
10:50 66.59 66.59 66.57 66.57 0.3K
10:51 66.52 66.52 66.52 66.52 1.7K
10:52 66.47 66.47 66.47 66.47 0.6K
10:55 66.39 66.39 66.39 66.39 0.5K
10:56 66.42 66.42 66.42 66.42 0.8K
10:58 66.55 66.63 66.55 66.63 1.4K
10:59 66.61 66.61 66.61 66.61 0.1K
11:00 66.61 66.61 66.61 66.61 0.5K
11:01 66.78 66.78 66.72 66.72 2.6K
11:08 66.82 66.82 66.82 66.82 1.1K
11:09 66.86 66.91 66.84 66.87 2.4K
11:10 66.90 66.90 66.90 66.90 0.8K
11:12 67.07 67.07 67.07 67.07 0.9K
11:15 67.07 67.07 67.07 67.07 0.2K
11:16 67.07 67.07 67.07 67.07 0.3K
11:17 67.07 67.07 67.07 67.07 0.4K
11:18 66.93 66.93 66.90 66.90 2.0K
11:20 66.89 66.89 66.89 66.89 0.3K
11:21 66.89 66.89 66.89 66.89 1.9K
11:26 66.80 66.84 66.78 66.78 1.8K
11:27 66.77 66.77 66.77 66.77 1.9K
11:28 66.69 66.69 66.69 66.69 0.9K
11:29 66.66 66.66 66.66 66.66 0.2K
11:31 66.85 66.85 66.58 66.59 9.1K
11:32 66.60 66.60 66.60 66.60 6.7K
11:35 66.94 66.94 66.94 66.94 0.6K
11:36 66.94 66.94 66.94 66.94 0.5K
11:37 66.94 66.94 66.94 66.94 0.1K
11:38 66.95 66.95 66.95 66.95 0.3K
11:40 66.95 66.95 66.95 66.95 0.2K
11:41 67.10 67.23 67.10 67.23 1.6K
11:42 67.22 67.22 67.22 67.22 0.8K
11:44 67.17 67.17 67.17 67.17 0.8K
11:48 67.11 67.11 67.11 67.11 0.8K
11:49 67.11 67.11 67.11 67.11 1.1K
11:55 67.13 67.13 67.13 67.13 0.7K
11:56 67.15 67.15 67.15 67.15 5.7K
11:59 67.13 67.13 67.05 67.05 2.1K
12:00 67.02 67.02 67.02 67.02 1.4K
12:01 67.00 67.00 67.00 67.00 4.3K
12:09 67.02 67.02 67.02 67.02 1.6K
12:10 66.98 66.98 66.91 66.97 4.2K
12:11 66.88 66.88 66.88 66.88 1.1K
12:13 66.86 66.86 66.86 66.86 2.0K
12:17 66.97 66.97 66.97 66.97 0.1K
12:18 66.95 66.95 66.95 66.94 1.7K
12:30 66.95 67.03 66.95 67.03 0.7K
12:31 67.04 67.04 67.04 67.04 2.1K
12:33 67.00 67.00 67.00 67.00 0.4K
12:34 67.00 67.03 67.00 67.03 3.3K
12:35 67.02 67.02 67.02 67.02 0.1K
12:36 67.00 67.10 67.00 67.10 2.3K
12:38 67.36 67.36 67.22 67.22 1.8K
12:39 67.30 67.30 67.30 67.30 1.4K
12:41 67.29 67.37 67.29 67.37 1.0K
12:42 67.30 67.30 67.25 67.30 1.1K
12:43 67.30 67.30 67.30 67.30 0.1K
12:44 67.29 67.29 67.29 67.29 0.2K
12:45 67.29 67.29 67.29 67.29 0.6K
12:47 67.29 67.29 67.29 67.29 0.5K
12:48 67.22 67.22 67.22 67.22 1.2K
12:51 67.13 67.19 67.12 67.11 4.7K
12:58 67.12 67.12 67.12 67.11 0.1K
12:59 67.11 67.11 67.11 67.11 0.2K
13:00 67.11 67.11 67.11 67.11 4.3K
13:11 67.19 67.19 67.19 67.20 0.2K
13:12 67.20 67.20 67.20 67.19 0.4K
13:13 67.20 67.20 67.20 67.19 0.5K
13:14 67.27 67.27 67.27 67.27 0.9K
13:15 67.34 67.34 67.28 67.28 0.6K
13:16 67.26 67.26 67.26 67.26 1.9K
13:17 67.16 67.16 67.16 67.16 0.4K
13:20 67.05 67.05 67.05 67.05 0.3K
13:22 67.04 67.04 67.04 67.04 1.2K
13:23 66.88 66.88 66.72 66.73 2.4K
13:25 66.77 66.77 66.77 66.77 0.8K
13:28 66.61 66.61 66.52 66.52 0.9K
13:30 66.48 66.48 66.36 66.36 1.7K
13:32 66.57 66.57 66.57 66.57 1.2K
13:33 66.57 66.57 66.57 66.57 0.3K
13:34 66.57 66.57 66.57 66.57 0.2K
13:35 66.57 66.57 66.57 66.57 1.0K
13:38 66.78 66.80 66.78 66.80 0.8K
13:39 66.75 66.75 66.75 66.75 0.6K
13:42 66.80 66.80 66.80 66.80 0.5K
13:43 66.79 66.79 66.79 66.79 0.2K
13:46 66.79 66.79 66.79 66.79 0.1K
13:47 66.79 66.79 66.79 66.79 0.1K
13:48 66.87 66.87 66.78 66.78 5.0K
13:54 66.80 66.80 66.80 66.80 0.7K
13:58 66.80 66.80 66.80 66.80 0.6K
14:02 66.82 66.82 66.82 66.82 0.1K
14:03 66.83 66.83 66.54 66.77 7.9K
14:04 66.68 66.78 66.68 66.68 0.8K
14:05 66.81 66.86 66.81 66.86 2.7K
14:06 66.79 66.79 66.79 66.79 1.0K
14:13 66.77 66.77 66.77 66.77 0.4K
14:16 66.77 66.77 66.77 66.77 0.2K
14:17 66.67 66.67 66.44 66.44 8.5K
14:19 66.43 66.43 66.43 66.43 0.4K
14:20 66.41 66.41 66.41 66.41 0.4K
14:23 66.32 66.44 66.32 66.44 0.2K
14:24 66.35 66.35 66.35 66.35 0.2K
14:25 66.34 66.34 66.34 66.33 2.8K
14:27 66.36 66.36 66.36 66.36 1.1K
14:28 66.43 66.43 66.43 66.43 1.9K
14:31 66.42 66.42 66.42 66.42 0.5K
14:35 66.40 66.40 66.40 66.40 0.3K
14:36 66.40 66.40 66.40 66.40 0.3K
14:39 66.43 66.52 66.43 66.52 1.0K
14:40 66.47 66.47 66.47 66.47 0.3K
14:43 66.47 66.47 66.47 66.47 0.7K
14:46 66.47 66.47 66.47 66.47 0.6K
14:47 66.47 66.47 66.47 66.47 0.8K
14:48 66.47 66.47 66.47 66.47 0.4K
14:49 66.44 66.44 66.44 66.44 0.4K
14:53 66.44 66.44 66.44 66.44 0.6K
14:54 66.42 66.42 66.42 66.42 0.1K
14:55 66.49 66.54 66.49 66.51 4.4K
14:56 66.53 66.53 66.53 66.53 1.9K
15:00 66.50 66.50 66.50 66.50 0.5K
15:02 66.50 66.50 66.49 66.49 0.7K
15:04 66.49 66.49 66.49 66.49 1.0K
15:08 66.52 66.52 66.52 66.52 0.3K
15:09 66.51 66.51 66.51 66.51 3.0K
15:12 66.52 66.52 66.52 66.52 0.7K
15:14 66.58 66.58 66.58 66.58 0.7K
15:16 66.58 66.58 66.58 66.58 2.3K
15:18 66.66 66.66 66.66 66.66 0.8K
15:19 66.70 66.70 66.70 66.70 1.3K
15:20 66.63 66.63 66.63 66.63 2.2K
15:21 66.63 66.64 66.47 66.64 2.2K
15:23 66.49 66.49 66.49 66.49 0.6K
15:24 66.37 66.37 66.37 66.37 0.3K
15:25 66.48 66.48 66.48 66.47 1.4K
15:26 66.53 66.53 66.48 66.47 0.6K
15:27 66.48 66.51 66.44 66.44 0.7K
15:28 66.47 66.47 66.47 66.47 0.2K
15:29 66.53 66.55 66.53 66.55 1.0K
15:30 66.59 66.65 66.59 66.65 2.5K
15:33 66.74 66.74 66.74 66.74 1.2K
15:34 66.74 66.74 66.74 66.74 0.4K
15:35 66.74 66.74 66.72 66.72 2.7K
15:39 66.74 66.74 66.74 66.74 1.2K
15:40 66.73 66.73 66.73 66.73 1.0K
15:41 66.65 66.67 66.65 66.67 4.0K
15:44 66.69 66.69 66.69 66.69 2.0K
15:46 66.64 66.64 66.64 66.64 1.1K
15:47 66.66 66.66 66.66 66.66 1.6K
15:48 66.66 66.66 66.66 66.66 0.8K
15:49 66.67 66.79 66.67 66.79 4.1K
15:50 66.76 66.91 66.76 66.88 1.7K
15:51 66.87 66.99 66.87 66.99 1.8K
15:52 66.92 67.00 66.92 66.96 1.7K
15:53 66.99 67.10 66.99 67.10 4.5K
15:54 67.11 67.11 67.07 67.07 3.2K
15:55 67.16 67.20 67.15 67.18 8.5K
15:56 67.18 67.18 67.14 67.14 7.3K
15:57 67.11 67.17 67.11 67.17 8.3K
15:58 67.17 67.21 67.12 67.19 14.6K
15:59 67.21 67.24 67.00 67.00 119.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据