格瑞夫

GEF
🏛️ 美国 →
60.20
最后更新: 2025-10-01
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
2023-12-29 66.00 66.27 65.56 65.59 0.2M
2023-12-28 66.18 66.64 65.85 66.14 0.1M
2023-12-27 66.79 66.99 65.92 66.16 0.2M
2023-12-26 66.17 67.00 66.03 66.69 0.1M
2023-12-22 66.26 66.72 65.65 66.09 0.2M
2023-12-21 66.90 66.90 65.62 66.10 0.1M
2023-12-20 66.21 66.95 65.70 66.18 0.2M
2023-12-19 65.73 66.51 65.57 66.46 0.1M
2023-12-18 65.31 66.56 65.11 65.28 0.1M
2023-12-15 65.79 66.61 64.57 64.92 0.4M
2023-12-14 66.91 67.63 65.58 66.24 0.2M
2023-12-13 62.59 66.02 62.59 65.69 0.3M
2023-12-12 63.47 63.51 62.58 62.83 0.1M
2023-12-11 64.06 65.25 63.46 63.63 0.2M
2023-12-08 66.91 67.12 64.33 64.36 0.3M
2023-12-07 66.28 67.44 64.12 67.33 0.3M
2023-12-06 69.88 71.36 69.55 69.66 0.3M
2023-12-05 70.40 71.34 69.88 70.21 0.2M
2023-12-04 69.73 70.46 68.75 70.35 0.2M
2023-12-01 69.76 71.26 68.72 70.23 0.2M
2023-11-30 69.46 70.30 68.85 69.90 0.2M
2023-11-29 67.80 68.82 67.01 68.67 0.1M
2023-11-28 67.34 67.75 66.88 67.16 0.1M
2023-11-27 66.76 67.79 66.50 67.39 0.1M
2023-11-24 67.18 67.53 66.82 67.25 0.0M
2023-11-22 67.16 67.55 66.69 66.91 0.0M
2023-11-21 67.69 67.70 66.81 66.96 0.1M
2023-11-20 68.40 68.40 67.27 67.65 0.1M
2023-11-17 68.12 68.66 67.90 68.61 0.1M
2023-11-16 68.27 68.28 67.16 67.51 0.1M
2023-11-15 67.75 68.86 67.51 68.50 0.1M
2023-11-14 66.28 68.08 66.26 68.04 0.1M
2023-11-13 64.77 65.32 64.46 64.89 0.1M
2023-11-10 64.73 65.54 64.36 65.19 0.1M
2023-11-09 64.24 64.88 63.61 64.52 0.1M
2023-11-08 65.21 65.21 63.70 64.14 0.1M
2023-11-07 64.95 65.22 64.44 64.85 0.1M
2023-11-06 66.12 66.12 65.28 65.31 0.1M
2023-11-03 65.07 66.70 64.99 66.23 0.1M
2023-11-02 63.88 64.75 63.69 64.56 0.1M
2023-11-01 63.23 63.89 62.49 63.34 0.3M
2023-10-31 64.30 64.30 63.37 63.50 0.1M
2023-10-30 64.08 64.08 63.27 63.75 0.1M
2023-10-27 64.00 64.11 62.96 63.49 0.1M
2023-10-26 62.99 64.56 62.63 64.11 0.1M
2023-10-25 62.61 63.42 62.02 62.73 0.1M
2023-10-24 63.02 63.29 62.59 63.02 0.1M
2023-10-23 63.04 63.79 62.28 62.45 0.1M
2023-10-20 63.90 63.99 63.05 63.26 0.1M
2023-10-19 63.82 64.46 63.36 63.62 0.1M
2023-10-18 65.11 65.24 64.19 64.24 0.1M
2023-10-17 65.13 66.70 65.10 65.71 0.1M
2023-10-16 64.97 65.82 64.77 65.57 0.1M
2023-10-13 64.76 65.14 64.12 64.32 0.1M
2023-10-12 66.13 66.13 64.10 64.77 0.1M
2023-10-11 66.27 66.98 65.30 65.82 0.1M
2023-10-10 66.31 67.21 66.03 66.05 0.1M
2023-10-09 65.40 67.10 65.19 66.38 0.1M
2023-10-06 66.07 66.73 65.51 65.78 0.1M
2023-10-05 66.15 67.12 65.68 66.00 0.1M
2023-10-04 66.64 66.75 65.68 66.17 0.1M
2023-10-03 67.20 67.50 66.08 66.45 0.1M
2023-10-02 66.70 68.04 66.70 67.67 0.1M
2023-09-29 68.21 68.21 66.54 66.81 0.1M
2023-09-28 67.34 68.44 67.34 68.04 0.1M
2023-09-27 66.34 67.49 66.27 67.32 0.1M
2023-09-26 66.05 66.60 65.92 65.94 0.1M
2023-09-25 66.17 66.68 66.01 66.47 0.1M
2023-09-22 66.91 67.23 65.92 66.17 0.1M
2023-09-21 66.85 67.09 66.57 66.74 0.1M
2023-09-20 67.53 67.87 67.05 67.13 0.1M
2023-09-19 67.43 67.80 67.20 67.38 0.1M
2023-09-18 67.52 68.37 67.21 67.44 0.1M
2023-09-15 68.00 68.15 66.89 67.15 0.5M
2023-09-14 67.63 69.12 67.38 68.29 0.2M
2023-09-13 68.21 68.39 67.67 67.85 0.1M
2023-09-12 68.60 68.93 68.20 68.45 0.1M
2023-09-11 69.42 69.55 68.19 68.60 0.1M
2023-09-08 68.64 69.09 68.52 69.07 0.1M
2023-09-07 69.55 69.74 68.34 68.86 0.1M
2023-09-06 70.17 70.68 68.92 69.59 0.1M
2023-09-05 71.93 71.93 69.45 70.11 0.2M
2023-09-01 73.15 74.31 72.33 72.66 0.2M
2023-08-31 72.04 73.81 70.47 72.59 0.2M
2023-08-30 73.77 74.46 73.48 73.72 0.1M
2023-08-29 72.57 73.79 72.20 73.77 0.1M
2023-08-28 72.27 73.34 72.24 72.42 0.1M
2023-08-25 70.71 72.29 70.60 72.17 0.2M
2023-08-24 69.37 71.09 69.37 70.48 0.1M
2023-08-23 69.67 69.96 69.53 69.69 0.1M
2023-08-22 70.31 70.50 69.53 69.74 0.1M
2023-08-21 70.71 70.71 69.87 70.25 0.1M
2023-08-18 70.50 71.31 70.50 70.84 0.1M
2023-08-17 71.18 72.07 70.68 70.83 0.1M
2023-08-16 71.82 72.83 71.10 71.11 0.1M
2023-08-15 71.75 72.14 71.53 72.05 0.1M
2023-08-14 73.26 73.26 72.11 72.33 0.1M
2023-08-11 73.74 74.03 73.28 73.47 0.1M
2023-08-10 74.18 74.55 73.36 74.17 0.1M
2023-08-09 73.94 74.25 72.48 73.99 0.1M
2023-08-08 74.61 74.63 73.44 73.85 0.1M
2023-08-07 74.84 76.00 74.84 75.44 0.1M
2023-08-04 75.00 75.51 74.38 74.90 0.1M
2023-08-03 73.90 75.45 73.42 75.06 0.1M
2023-08-02 74.57 74.84 74.08 74.26 0.1M
2023-08-01 73.80 74.93 72.99 74.90 0.2M
2023-07-31 73.54 74.09 73.51 73.97 0.2M
2023-07-28 74.38 74.87 73.68 73.87 0.1M
2023-07-27 73.46 74.41 73.26 73.85 0.1M
2023-07-26 73.42 73.71 72.91 73.04 0.1M
2023-07-25 71.87 74.07 71.46 73.74 0.1M
2023-07-24 71.78 72.48 71.41 72.26 0.1M
2023-07-21 73.28 73.28 71.90 71.94 0.1M
2023-07-20 73.91 73.91 72.71 73.34 0.1M
2023-07-19 72.82 73.48 72.58 73.46 0.1M
2023-07-18 71.48 73.25 71.48 73.23 0.1M
2023-07-17 71.56 72.33 71.44 71.73 0.1M
2023-07-14 71.52 72.00 70.48 71.97 0.1M
2023-07-13 71.15 71.92 70.93 71.76 0.1M
2023-07-12 71.00 71.95 70.78 71.20 0.1M
2023-07-11 70.50 70.94 70.02 70.61 0.1M
2023-07-10 69.70 70.89 68.52 70.05 0.2M
2023-07-07 67.83 68.77 67.42 68.07 0.2M
2023-07-06 67.93 68.17 67.15 67.67 0.1M
2023-07-05 69.34 69.34 68.12 68.34 0.1M
2023-07-03 68.66 70.12 68.66 69.95 0.1M
2023-06-30 69.27 69.70 68.68 68.89 0.1M
2023-06-29 68.12 69.22 67.75 69.05 0.1M
2023-06-28 68.41 68.41 67.45 67.79 0.1M
2023-06-27 67.13 69.28 67.08 68.71 0.2M
2023-06-26 66.85 67.30 66.55 67.03 0.2M
2023-06-23 66.17 67.54 66.17 66.55 0.3M
2023-06-22 67.58 67.58 66.15 66.83 0.2M
2023-06-21 68.23 68.33 67.46 67.63 0.1M
2023-06-20 69.68 70.15 68.33 68.52 0.2M
2023-06-16 70.40 70.62 69.45 70.15 0.3M
2023-06-15 69.55 70.30 68.95 70.17 0.1M
2023-06-14 71.20 71.58 69.50 70.22 0.2M
2023-06-13 71.90 72.48 70.50 71.31 0.2M
2023-06-12 71.38 72.40 70.75 72.01 0.2M
2023-06-09 70.87 71.91 70.53 71.48 0.2M
2023-06-08 66.74 70.48 66.43 70.04 0.4M
2023-06-07 62.50 64.59 62.38 64.22 0.3M
2023-06-06 61.57 63.19 61.57 62.30 0.2M
2023-06-05 61.67 62.18 60.73 61.77 0.2M
2023-06-02 60.48 62.07 59.84 61.83 0.2M
2023-06-01 60.05 60.18 59.37 59.80 0.1M
2023-05-31 60.37 60.93 59.57 60.10 0.2M
2023-05-30 61.00 61.00 60.00 60.65 0.1M
2023-05-26 61.33 61.93 60.88 60.95 0.1M
2023-05-25 61.62 61.89 60.90 61.39 0.1M
2023-05-24 62.90 63.03 61.99 62.00 0.1M
2023-05-23 62.43 63.54 62.21 63.14 0.1M
2023-05-22 62.50 62.96 61.88 62.70 0.1M
2023-05-19 63.69 63.69 61.94 62.49 0.1M
2023-05-18 62.53 63.23 62.30 63.06 0.2M
2023-05-17 62.54 63.19 62.40 62.80 0.1M
2023-05-16 62.98 62.98 62.11 62.17 0.1M
2023-05-15 63.18 63.46 62.51 63.12 0.1M
2023-05-12 62.42 63.16 62.16 63.07 0.1M
2023-05-11 62.08 62.44 62.03 62.13 0.1M
2023-05-10 62.69 62.85 62.00 62.52 0.1M
2023-05-09 62.73 62.73 62.16 62.17 0.1M
2023-05-08 63.29 63.74 62.43 63.02 0.1M
2023-05-05 62.42 63.41 61.89 63.23 0.1M
2023-05-04 62.56 62.56 61.32 61.68 0.2M
2023-05-03 62.70 63.12 62.19 62.79 0.4M
2023-05-02 62.78 63.03 61.56 62.68 0.2M
2023-05-01 62.87 63.57 62.87 63.33 0.2M
2023-04-28 61.77 62.86 61.77 62.79 0.1M
2023-04-27 61.18 62.06 60.84 62.02 0.1M
2023-04-26 62.05 62.47 60.78 61.18 0.1M
2023-04-25 63.10 63.37 62.30 62.44 0.1M
2023-04-24 63.99 64.51 63.68 63.81 0.1M
2023-04-21 64.39 64.39 63.11 63.92 0.1M
2023-04-20 63.31 64.26 63.30 64.25 0.2M
2023-04-19 62.83 62.98 62.37 62.84 0.1M
2023-04-18 63.08 63.30 62.28 62.79 0.1M
2023-04-17 63.03 63.54 62.51 63.08 0.1M
2023-04-14 63.35 63.72 62.44 62.91 0.1M
2023-04-13 63.43 63.71 62.72 63.46 0.1M
2023-04-12 63.54 63.99 63.05 63.44 0.1M
2023-04-11 62.63 63.93 62.63 63.20 0.2M
2023-04-10 61.76 62.85 61.68 62.36 0.2M
2023-04-06 62.40 62.40 61.47 61.71 0.2M
2023-04-05 62.25 62.50 61.78 62.21 0.1M
2023-04-04 63.31 63.31 61.68 62.36 0.2M
2023-04-03 63.58 64.24 62.86 63.29 0.2M
2023-03-31 62.63 63.45 62.43 63.37 0.2M
2023-03-30 62.88 63.25 61.98 62.25 0.2M
2023-03-29 62.15 62.44 61.66 62.36 0.2M
2023-03-28 61.03 61.91 61.03 61.71 0.1M
2023-03-27 60.87 61.69 60.61 61.24 0.2M
2023-03-24 58.99 60.59 58.39 60.31 0.2M
2023-03-23 59.83 60.68 59.01 59.34 0.2M
2023-03-22 60.40 61.13 59.61 59.67 0.2M
2023-03-21 61.22 61.30 59.97 60.20 0.2M
2023-03-20 59.08 60.48 58.96 60.20 0.3M
2023-03-17 58.61 58.63 57.91 58.16 0.4M
2023-03-16 57.84 59.83 57.38 58.83 0.2M
2023-03-15 59.37 60.16 58.30 58.97 0.3M
2023-03-14 62.51 62.70 60.09 60.87 0.2M
2023-03-13 61.16 61.77 60.77 61.03 0.2M
2023-03-10 62.41 62.84 61.25 62.11 0.2M
2023-03-09 63.98 64.18 62.70 62.84 0.2M
2023-03-08 64.30 64.42 63.00 64.03 0.2M
2023-03-07 65.14 65.45 64.52 64.72 0.2M
2023-03-06 66.95 67.09 64.92 65.13 0.2M
2023-03-03 66.45 67.79 65.20 66.96 0.3M
2023-03-02 69.75 69.75 65.70 66.11 0.8M
2023-03-01 70.72 73.96 70.38 73.59 0.5M
2023-02-28 70.27 71.26 70.27 71.05 0.2M
2023-02-27 70.63 71.35 70.28 70.41 0.2M
2023-02-24 69.73 70.35 69.22 70.14 0.1M
2023-02-23 70.28 70.97 69.47 70.45 0.1M
2023-02-22 69.18 70.54 68.77 69.81 0.1M
2023-02-21 71.06 71.06 68.69 68.93 0.2M
2023-02-17 72.12 72.12 71.50 71.72 0.1M
2023-02-16 70.71 71.90 70.43 71.61 0.1M
2023-02-15 71.08 72.04 70.81 71.63 0.1M
2023-02-14 70.33 72.27 70.33 71.55 0.1M
2023-02-13 70.40 71.51 69.95 71.29 0.1M
2023-02-10 69.50 70.40 68.73 70.20 0.1M
2023-02-09 71.22 71.73 69.51 69.56 0.1M
2023-02-08 71.08 71.30 70.35 70.59 0.1M
2023-02-07 71.01 71.74 70.38 71.65 0.2M
2023-02-06 72.27 72.43 71.35 71.64 0.2M
2023-02-03 72.52 72.87 71.92 72.33 0.1M
2023-02-02 71.79 73.09 71.32 73.00 0.2M
2023-02-01 71.03 71.80 69.78 71.58 0.2M
2023-01-31 70.09 71.47 69.82 71.43 0.2M
2023-01-30 69.30 70.41 69.15 69.47 0.1M
2023-01-27 69.79 70.70 69.43 69.68 0.1M
2023-01-26 68.99 70.12 68.13 70.08 0.1M
2023-01-25 67.56 68.69 67.27 68.48 0.1M
2023-01-24 67.89 68.46 67.31 68.06 0.1M
2023-01-23 68.96 69.48 67.82 68.25 0.2M
2023-01-20 68.92 69.26 68.31 68.81 0.2M
2023-01-19 68.00 68.93 67.44 68.44 0.2M
2023-01-18 69.53 69.95 68.17 68.23 0.2M
2023-01-17 70.81 71.39 69.34 69.36 0.2M
2023-01-13 69.83 70.90 69.68 70.53 0.2M
2023-01-12 68.74 70.36 68.17 70.33 0.2M
2023-01-11 68.46 69.12 68.06 68.28 0.2M
2023-01-10 67.53 68.10 66.56 68.04 0.2M
2023-01-09 67.82 68.25 67.06 67.35 0.2M
2023-01-06 68.03 68.43 66.90 67.27 0.2M
2023-01-05 66.85 67.61 65.81 67.18 0.2M
2023-01-04 67.35 68.23 66.76 67.19 0.2M
2023-01-03 67.11 67.64 65.91 66.81 0.5M