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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 59.65 60.62 59.44 60.37 0.1M
2021-12-30 59.80 60.37 59.14 59.80 0.1M
2021-12-29 59.00 60.25 59.00 59.64 0.1M
2021-12-28 58.29 59.16 58.29 59.02 0.2M
2021-12-27 57.31 58.55 56.96 58.33 0.2M
2021-12-23 57.38 57.98 56.88 57.23 0.2M
2021-12-22 57.65 58.32 56.66 57.20 0.3M
2021-12-21 57.65 58.80 57.28 57.87 0.2M
2021-12-20 58.72 59.43 56.00 57.20 0.3M
2021-12-17 60.80 61.04 59.55 59.66 0.3M
2021-12-16 59.89 61.15 59.89 60.54 0.2M
2021-12-15 57.05 60.33 56.50 59.95 0.3M
2021-12-14 59.78 61.23 59.14 59.44 0.4M
2021-12-13 61.89 62.25 59.45 59.60 0.3M
2021-12-10 63.81 64.20 61.34 61.77 0.2M
2021-12-09 63.04 64.73 61.48 63.18 0.3M
2021-12-08 63.40 63.62 62.63 63.01 0.2M
2021-12-07 63.69 64.34 62.79 63.01 0.2M
2021-12-06 62.66 64.16 61.71 63.38 0.2M
2021-12-03 62.96 63.41 61.50 61.83 0.2M
2021-12-02 60.92 63.22 60.92 62.72 0.2M
2021-12-01 62.27 63.43 60.68 60.69 0.2M
2021-11-30 64.07 64.58 60.66 60.68 0.3M
2021-11-29 66.20 66.95 63.42 64.33 0.2M
2021-11-26 67.13 68.17 66.36 67.66 0.1M
2021-11-24 69.79 69.88 69.04 69.07 0.1M
2021-11-23 69.72 70.68 69.07 69.99 0.1M
2021-11-22 70.69 70.90 69.69 69.91 0.1M
2021-11-19 68.77 69.29 68.15 68.83 0.2M
2021-11-18 69.73 70.20 67.86 69.40 0.1M
2021-11-17 70.18 70.27 68.78 69.69 0.2M
2021-11-16 70.78 71.49 70.41 70.45 0.1M
2021-11-15 69.69 70.80 69.05 70.56 0.1M
2021-11-12 69.05 70.43 68.59 69.41 0.1M
2021-11-11 70.74 71.51 70.25 70.94 0.1M
2021-11-10 70.53 72.00 69.59 70.46 0.1M
2021-11-09 68.90 70.65 68.08 70.52 0.2M
2021-11-08 69.01 69.15 68.11 68.85 0.1M
2021-11-05 67.60 68.87 67.50 68.25 0.1M
2021-11-04 66.59 67.62 66.49 66.92 0.1M
2021-11-03 64.73 66.76 64.73 66.61 0.1M
2021-11-02 65.54 65.54 64.57 64.75 0.1M
2021-11-01 64.75 66.14 63.91 65.09 0.1M
2021-10-29 64.96 65.54 64.63 64.68 0.1M
2021-10-28 65.02 65.23 64.33 64.94 0.1M
2021-10-27 64.70 65.21 63.10 64.41 0.1M
2021-10-26 64.21 65.30 63.67 64.93 0.1M
2021-10-25 64.26 64.79 63.99 64.25 0.1M
2021-10-22 64.60 65.38 64.17 64.25 0.1M
2021-10-21 64.31 64.93 63.42 64.39 0.1M
2021-10-20 63.36 65.13 62.73 64.80 0.1M
2021-10-19 63.46 63.89 61.79 63.37 0.2M
2021-10-18 64.27 64.85 63.28 63.36 0.2M
2021-10-15 66.52 66.63 64.27 64.40 0.2M
2021-10-14 68.31 68.71 65.34 65.81 0.3M
2021-10-13 69.65 69.70 68.41 69.45 0.1M
2021-10-12 68.83 69.75 68.09 69.58 0.1M
2021-10-11 68.31 69.20 68.13 68.67 0.1M
2021-10-08 69.06 69.06 67.57 68.14 0.1M
2021-10-07 68.15 69.35 67.98 68.77 0.1M
2021-10-06 67.26 67.83 66.06 67.78 0.1M
2021-10-05 67.70 68.00 66.35 67.64 0.1M
2021-10-04 65.85 67.69 65.85 67.26 0.2M
2021-10-01 64.92 66.45 64.39 66.01 0.1M
2021-09-30 66.20 66.29 64.43 64.60 0.2M
2021-09-29 65.09 65.69 63.99 65.67 0.1M
2021-09-28 65.26 66.10 64.61 64.75 0.1M
2021-09-27 63.50 65.50 63.50 65.08 0.1M
2021-09-24 63.70 64.56 63.35 63.44 0.1M
2021-09-23 62.77 64.05 62.44 63.87 0.1M
2021-09-22 61.30 63.05 61.30 62.71 0.1M
2021-09-21 61.62 61.79 60.29 60.86 0.1M
2021-09-20 60.97 61.73 59.82 61.41 0.1M
2021-09-17 63.69 63.85 62.07 62.08 0.5M
2021-09-16 66.25 66.37 63.59 63.72 0.1M
2021-09-15 65.48 67.26 65.19 66.42 0.2M
2021-09-14 65.60 65.99 64.51 65.05 0.1M
2021-09-13 65.78 66.24 64.58 65.20 0.1M
2021-09-10 65.86 66.24 65.27 65.33 0.1M
2021-09-09 66.28 66.38 65.51 65.68 0.1M
2021-09-08 66.00 67.28 65.75 66.28 0.2M
2021-09-07 68.26 68.26 65.36 65.98 0.2M
2021-09-03 66.52 68.81 66.51 68.40 0.2M
2021-09-02 64.48 66.17 63.10 65.92 0.3M
2021-09-01 63.38 64.01 62.71 63.70 0.2M
2021-08-31 62.81 63.38 62.19 63.32 0.1M
2021-08-30 63.11 63.26 62.49 62.56 0.1M
2021-08-27 61.98 63.00 61.98 62.65 0.2M
2021-08-26 63.00 63.00 61.51 61.79 0.1M
2021-08-25 61.26 63.10 60.93 62.92 0.1M
2021-08-24 61.45 61.78 60.74 60.88 0.1M
2021-08-23 62.22 62.22 61.23 61.32 0.1M
2021-08-20 60.42 61.80 60.36 61.69 0.1M
2021-08-19 61.51 61.93 60.24 60.56 0.1M
2021-08-18 61.79 63.11 61.79 62.14 0.1M
2021-08-17 62.88 62.98 61.65 62.18 0.1M
2021-08-16 62.61 63.17 62.09 62.98 0.1M
2021-08-13 63.16 63.46 62.84 63.02 0.1M
2021-08-12 63.65 63.65 62.58 63.15 0.1M
2021-08-11 62.39 63.27 61.92 63.24 0.1M
2021-08-10 60.91 62.19 60.91 61.92 0.1M
2021-08-09 61.35 61.56 60.60 61.17 0.1M
2021-08-06 60.75 61.65 60.67 61.42 0.1M
2021-08-05 60.76 61.00 60.08 60.41 0.1M
2021-08-04 61.48 61.98 60.06 60.28 0.1M
2021-08-03 61.12 62.19 60.16 61.92 0.1M
2021-08-02 61.12 62.08 60.69 60.73 0.1M
2021-07-30 60.79 61.00 60.12 60.62 0.1M
2021-07-29 60.77 61.19 60.38 60.82 0.1M
2021-07-28 59.99 60.44 58.88 60.13 0.1M
2021-07-27 59.75 60.87 59.29 60.00 0.1M
2021-07-26 58.38 59.82 58.38 59.78 0.1M
2021-07-23 58.76 58.76 57.63 58.29 0.1M
2021-07-22 58.16 58.17 57.76 58.07 0.2M
2021-07-21 58.38 58.89 57.75 58.11 0.1M
2021-07-20 56.89 58.55 56.69 57.70 0.2M
2021-07-19 56.67 57.54 55.70 56.50 0.2M
2021-07-16 58.65 59.33 57.64 57.72 0.2M
2021-07-15 58.64 59.00 58.16 58.36 0.2M
2021-07-14 59.50 59.93 58.81 58.88 0.1M
2021-07-13 60.86 61.29 59.42 59.52 0.1M
2021-07-12 59.71 60.76 59.00 60.74 0.1M
2021-07-09 60.00 60.39 59.48 59.71 0.2M
2021-07-08 58.59 59.77 58.28 59.11 0.1M
2021-07-07 58.35 59.87 58.12 59.57 0.1M
2021-07-06 59.97 60.00 58.31 58.82 0.1M
2021-07-02 60.53 60.53 59.50 59.74 0.1M
2021-07-01 60.63 61.26 60.25 60.45 0.1M
2021-06-30 59.29 60.92 59.29 60.55 0.1M
2021-06-29 60.68 61.62 59.38 59.53 0.2M
2021-06-28 60.79 60.84 59.68 60.36 0.1M
2021-06-25 60.81 61.45 60.31 60.40 0.4M
2021-06-24 61.19 61.19 59.99 60.53 0.1M
2021-06-23 59.30 61.54 58.80 60.62 0.3M
2021-06-22 61.32 62.13 60.75 61.78 0.2M
2021-06-21 60.71 62.08 60.61 61.72 0.2M
2021-06-18 59.86 60.37 59.06 60.03 0.4M
2021-06-17 62.91 62.91 60.33 61.37 0.3M
2021-06-16 62.96 63.67 62.30 62.95 0.2M
2021-06-15 62.69 63.46 61.50 63.01 0.1M
2021-06-14 64.53 64.61 61.11 61.75 0.2M
2021-06-11 63.25 64.82 62.65 64.16 0.3M
2021-06-10 62.00 62.20 59.47 61.92 0.3M
2021-06-09 60.59 60.75 59.41 59.96 0.2M
2021-06-08 59.86 60.80 59.25 60.42 0.2M
2021-06-07 60.32 61.07 59.35 59.47 0.3M
2021-06-04 60.68 60.86 59.87 60.50 0.1M
2021-06-03 60.69 60.71 59.75 60.64 0.1M
2021-06-02 62.36 62.51 60.34 60.72 0.2M
2021-06-01 62.23 62.80 61.93 62.40 0.1M
2021-05-28 61.90 62.02 60.95 61.71 0.1M
2021-05-27 62.61 62.84 61.67 61.83 0.1M
2021-05-26 61.33 62.04 60.51 61.81 0.1M
2021-05-25 63.38 63.45 61.17 61.31 0.2M
2021-05-24 63.50 63.75 62.71 63.12 0.1M
2021-05-21 63.61 63.82 63.03 63.38 0.1M
2021-05-20 63.34 63.85 62.15 63.33 0.2M
2021-05-19 62.30 62.48 61.07 61.96 0.1M
2021-05-18 64.71 64.77 63.30 63.33 0.2M
2021-05-17 64.33 64.94 63.81 64.69 0.1M
2021-05-14 64.20 64.60 63.62 64.48 0.1M
2021-05-13 61.49 64.33 61.10 63.99 0.1M
2021-05-12 63.61 63.70 61.43 61.44 0.1M
2021-05-11 63.17 63.92 62.59 63.44 0.1M
2021-05-10 65.60 66.03 63.86 63.91 0.1M
2021-05-07 64.77 65.55 64.35 65.36 0.1M
2021-05-06 64.51 65.35 64.00 65.31 0.1M
2021-05-05 63.91 64.64 63.36 64.36 0.1M
2021-05-04 63.02 64.29 63.02 64.07 0.2M
2021-05-03 61.18 63.40 61.14 63.23 0.2M
2021-04-30 61.30 61.30 60.23 60.51 0.4M
2021-04-29 61.96 62.33 61.28 61.55 0.1M
2021-04-28 60.60 61.51 60.45 61.18 0.1M
2021-04-27 59.51 60.75 59.28 60.24 0.1M
2021-04-26 59.90 60.76 59.17 60.12 0.1M
2021-04-23 59.10 60.26 58.65 59.84 0.1M
2021-04-22 59.49 59.68 58.49 58.49 0.1M
2021-04-21 58.19 59.41 58.19 59.27 0.1M
2021-04-20 59.15 59.39 57.67 58.45 0.1M
2021-04-19 60.57 60.59 58.88 59.26 0.1M
2021-04-16 59.43 60.04 59.04 59.64 0.1M
2021-04-15 59.34 59.34 58.39 58.95 0.1M
2021-04-14 58.33 59.53 58.33 58.88 0.1M
2021-04-13 60.34 60.74 58.33 58.46 0.2M
2021-04-12 58.87 60.41 58.62 60.34 0.1M
2021-04-09 57.67 58.39 57.40 58.32 0.2M
2021-04-08 57.52 57.52 56.40 57.39 0.2M
2021-04-07 58.51 58.51 56.43 56.73 0.1M
2021-04-06 57.80 58.07 57.42 57.77 0.1M
2021-04-05 58.81 58.81 57.37 58.00 0.1M
2021-04-01 56.93 57.86 56.00 57.54 0.1M
2021-03-31 57.95 58.15 56.94 57.00 0.2M
2021-03-30 58.05 58.32 57.45 58.09 0.1M
2021-03-29 58.00 58.81 56.97 57.54 0.2M
2021-03-26 57.20 58.23 56.25 58.10 0.2M
2021-03-25 54.59 56.51 54.04 56.37 0.1M
2021-03-24 54.28 56.58 54.08 54.57 0.2M
2021-03-23 54.91 55.95 53.44 53.60 0.1M
2021-03-22 57.58 57.58 54.15 55.76 0.3M
2021-03-19 59.48 59.97 57.70 58.10 0.6M
2021-03-18 59.76 61.46 59.30 59.61 0.3M
2021-03-17 59.27 60.18 58.60 60.17 0.2M
2021-03-16 57.70 59.12 57.60 59.08 0.1M
2021-03-15 58.56 58.85 57.70 58.16 0.2M
2021-03-12 58.13 59.39 58.00 59.01 0.1M
2021-03-11 57.48 57.88 56.29 57.80 0.2M
2021-03-10 56.18 57.38 55.64 57.14 0.1M
2021-03-09 56.76 57.12 55.85 55.88 0.2M
2021-03-08 54.74 57.08 54.38 56.76 0.2M
2021-03-05 53.49 54.82 52.56 54.74 0.2M
2021-03-04 52.43 53.34 51.64 52.76 0.2M
2021-03-03 51.71 53.11 50.92 52.43 0.2M
2021-03-02 50.74 52.06 50.39 51.37 0.2M
2021-03-01 49.33 51.10 48.72 50.70 0.2M
2021-02-26 48.50 49.07 47.09 48.30 0.3M
2021-02-25 46.82 50.00 46.82 47.96 0.4M
2021-02-24 46.99 47.03 45.16 46.70 0.3M
2021-02-23 47.23 47.35 45.93 46.19 0.3M
2021-02-22 47.97 48.82 47.20 47.29 0.3M
2021-02-19 47.29 48.10 46.94 47.89 0.1M
2021-02-18 47.44 47.71 46.75 47.13 0.1M
2021-02-17 47.74 48.11 47.39 47.60 0.1M
2021-02-16 49.00 49.18 47.61 48.06 0.1M
2021-02-12 48.07 49.59 48.07 48.74 0.1M
2021-02-11 49.50 49.65 47.74 48.49 0.1M
2021-02-10 49.46 49.72 48.58 49.22 0.1M
2021-02-09 48.82 49.32 48.31 48.98 0.1M
2021-02-08 48.55 48.96 48.08 48.85 0.1M
2021-02-05 47.92 48.46 47.25 48.23 0.1M
2021-02-04 46.62 47.42 45.97 47.13 0.2M
2021-02-03 46.19 46.84 45.90 46.77 0.1M
2021-02-02 47.01 47.21 46.09 46.40 0.1M
2021-02-01 45.57 46.69 44.64 46.32 0.2M
2021-01-29 45.73 45.78 44.64 45.16 0.2M
2021-01-28 47.11 47.11 45.57 46.00 0.1M
2021-01-27 47.20 47.34 45.83 46.25 0.2M
2021-01-26 49.38 49.38 48.21 48.28 0.1M
2021-01-25 49.45 49.57 47.90 48.83 0.2M
2021-01-22 48.50 49.87 47.87 49.78 0.1M
2021-01-21 49.99 50.45 49.06 49.10 0.1M
2021-01-20 50.61 50.61 49.60 50.01 0.2M
2021-01-19 50.89 51.00 49.89 50.08 0.1M
2021-01-15 50.52 51.30 49.91 50.47 0.2M
2021-01-14 50.67 51.99 50.52 51.52 0.2M
2021-01-13 51.51 51.51 50.05 50.59 0.2M
2021-01-12 51.43 52.00 51.32 51.64 0.1M
2021-01-11 50.15 51.82 49.97 51.45 0.2M
2021-01-08 51.99 51.99 50.00 50.90 0.2M
2021-01-07 51.35 51.75 50.54 51.59 0.2M
2021-01-06 49.22 52.00 49.22 51.08 0.3M
2021-01-05 47.10 48.74 47.10 48.23 0.2M
2021-01-04 47.50 47.59 46.54 47.13 0.2M