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
2024-12-31 61.01 61.63 60.66 61.12 0.2M
2024-12-30 61.05 61.15 60.22 60.76 0.1M
2024-12-27 61.52 62.35 60.91 61.26 0.2M
2024-12-26 60.56 62.23 60.56 61.80 0.2M
2024-12-24 60.97 61.20 60.41 61.16 0.1M
2024-12-23 59.90 61.04 59.45 60.76 0.2M
2024-12-20 60.20 61.03 59.97 60.32 0.6M
2024-12-19 61.67 62.32 60.28 60.45 0.3M
2024-12-18 64.80 65.01 61.26 61.40 0.3M
2024-12-17 65.34 65.90 63.52 64.35 0.3M
2024-12-16 66.15 66.91 65.39 65.88 0.2M
2024-12-13 66.90 67.23 66.27 66.61 0.2M
2024-12-12 67.99 68.16 67.06 67.35 0.2M
2024-12-11 68.63 68.91 67.83 68.38 0.1M
2024-12-10 67.92 69.41 67.40 68.48 0.2M
2024-12-09 68.89 70.05 68.08 68.13 0.2M
2024-12-06 69.95 69.95 68.18 68.25 0.2M
2024-12-05 68.01 70.98 66.84 69.89 0.4M
2024-12-04 71.00 71.99 70.60 71.50 0.2M
2024-12-03 71.64 71.81 70.91 71.21 0.2M
2024-12-02 71.21 72.02 70.48 71.49 0.2M
2024-11-29 71.44 71.76 70.98 71.03 0.1M
2024-11-27 71.86 72.67 70.55 70.80 0.2M
2024-11-26 71.63 72.11 71.09 71.80 0.2M
2024-11-25 71.79 73.16 71.72 72.15 0.2M
2024-11-22 69.52 71.39 69.52 71.30 0.2M
2024-11-21 69.83 70.28 69.18 69.44 0.2M
2024-11-20 67.45 69.84 67.20 69.83 0.2M
2024-11-19 66.25 67.17 66.16 67.04 0.1M
2024-11-18 67.68 68.24 66.95 67.09 0.2M
2024-11-15 67.93 68.60 67.50 67.79 0.4M
2024-11-14 68.87 69.12 66.46 67.41 0.2M
2024-11-13 69.02 70.00 68.72 68.93 0.2M
2024-11-12 68.66 69.41 68.54 68.97 0.2M
2024-11-11 67.87 69.80 67.65 69.14 0.2M
2024-11-08 66.54 67.71 66.44 67.40 0.3M
2024-11-07 66.61 67.12 66.21 66.54 0.2M
2024-11-06 65.65 67.62 65.65 67.02 0.3M
2024-11-05 62.33 62.88 62.14 62.63 0.2M
2024-11-04 62.74 63.79 62.31 62.38 0.1M
2024-11-01 62.58 63.19 61.86 62.90 0.1M
2024-10-31 63.77 64.49 62.43 62.44 0.1M
2024-10-30 62.32 64.75 62.32 63.71 0.2M
2024-10-29 62.29 63.00 61.87 62.66 0.1M
2024-10-28 62.85 63.42 62.73 63.02 0.2M
2024-10-25 63.00 63.19 62.21 62.58 0.1M
2024-10-24 62.13 63.16 61.78 62.94 0.2M
2024-10-23 63.59 63.95 61.67 62.27 0.2M
2024-10-22 64.00 64.29 63.34 63.72 0.2M
2024-10-21 65.04 65.04 64.06 64.13 0.2M
2024-10-18 65.56 65.61 64.71 64.99 0.1M
2024-10-17 65.00 65.73 64.40 65.20 0.2M
2024-10-16 63.84 64.96 63.42 64.89 0.2M
2024-10-15 63.10 64.29 63.10 63.43 0.2M
2024-10-14 62.46 63.41 62.38 63.36 0.2M
2024-10-11 61.72 62.75 61.72 62.50 0.2M
2024-10-10 61.38 62.27 60.94 61.72 0.2M
2024-10-09 61.75 62.86 61.65 61.92 0.3M
2024-10-08 62.03 62.76 61.47 61.84 0.2M
2024-10-07 61.91 62.27 61.50 62.25 0.1M
2024-10-04 61.55 62.29 61.36 62.14 0.1M
2024-10-03 60.97 61.69 60.64 60.92 0.1M
2024-10-02 61.76 62.20 61.31 61.48 0.1M
2024-10-01 62.65 62.85 61.99 62.03 0.1M
2024-09-30 61.77 62.69 61.62 62.66 0.1M
2024-09-27 63.40 63.92 62.14 62.32 0.1M
2024-09-26 62.55 63.19 62.14 62.89 0.1M
2024-09-25 62.19 62.22 61.52 61.65 0.1M
2024-09-24 62.74 63.02 62.22 62.38 0.1M
2024-09-23 62.93 62.94 61.96 62.47 0.1M
2024-09-20 63.51 63.61 62.77 62.93 0.3M
2024-09-19 63.28 64.28 62.87 63.97 0.1M
2024-09-18 61.73 63.39 61.54 61.82 0.1M
2024-09-17 61.88 62.55 61.62 61.92 0.1M
2024-09-16 60.99 61.84 60.70 61.61 0.1M
2024-09-13 60.59 61.78 60.29 61.12 0.1M
2024-09-12 59.64 60.24 59.00 59.94 0.1M
2024-09-11 59.03 59.44 58.10 59.33 0.2M
2024-09-10 59.51 59.94 58.63 59.60 0.1M
2024-09-09 61.07 61.39 59.29 59.33 0.2M
2024-09-06 60.36 61.38 60.17 61.07 0.1M
2024-09-05 60.64 60.75 59.93 60.32 0.1M
2024-09-04 60.74 61.35 59.98 60.10 0.1M
2024-09-03 61.82 62.18 60.47 60.97 0.2M
2024-08-30 61.37 62.62 61.37 62.52 0.2M
2024-08-29 62.93 62.93 60.17 61.93 0.2M
2024-08-28 62.93 64.45 62.93 63.74 0.2M
2024-08-27 63.40 63.96 63.00 63.22 0.2M
2024-08-26 64.38 64.57 63.49 63.61 0.2M
2024-08-23 62.37 64.27 62.12 63.78 0.1M
2024-08-22 62.23 62.27 61.64 61.94 0.1M
2024-08-21 61.37 62.18 60.97 62.07 0.1M
2024-08-20 61.43 61.52 60.89 61.15 0.1M
2024-08-19 61.34 61.81 61.11 61.55 0.1M
2024-08-16 60.57 61.23 60.39 61.10 0.3M
2024-08-15 60.82 61.59 60.70 60.90 0.1M
2024-08-14 60.31 60.38 59.63 59.70 0.1M
2024-08-13 59.26 60.20 58.61 60.01 0.1M
2024-08-12 59.50 59.50 58.57 58.73 0.1M
2024-08-09 59.50 60.00 58.91 59.56 0.1M
2024-08-08 59.09 60.04 58.99 59.78 0.1M
2024-08-07 60.06 60.44 58.73 58.75 0.1M
2024-08-06 58.75 60.54 58.51 59.54 0.2M
2024-08-05 61.51 61.55 58.53 58.90 0.3M
2024-08-02 63.75 63.99 63.02 63.42 0.1M
2024-08-01 66.49 67.48 64.71 65.14 0.2M
2024-07-31 65.93 68.11 65.93 66.68 0.3M
2024-07-30 65.88 66.38 65.29 66.33 0.2M
2024-07-29 65.53 66.13 65.01 65.58 0.2M
2024-07-26 64.98 65.60 64.39 65.30 0.1M
2024-07-25 63.13 64.97 63.13 64.42 0.2M
2024-07-24 62.79 63.86 62.67 63.16 0.2M
2024-07-23 62.35 63.35 62.13 62.90 0.1M
2024-07-22 62.17 62.53 61.62 62.14 0.2M
2024-07-19 63.50 63.50 61.69 61.99 0.2M
2024-07-18 63.92 65.53 63.89 63.96 0.2M
2024-07-17 62.50 64.89 62.50 64.48 0.2M
2024-07-16 60.50 62.85 60.49 62.73 0.2M
2024-07-15 60.03 61.29 60.03 60.26 0.1M
2024-07-12 60.25 60.45 59.60 59.78 0.2M
2024-07-11 57.85 59.99 57.59 59.66 0.3M
2024-07-10 56.40 57.09 56.01 56.96 0.1M
2024-07-09 57.06 57.16 55.95 56.02 0.2M
2024-07-08 56.88 57.93 56.88 57.44 0.1M
2024-07-05 56.93 57.01 56.11 56.57 0.1M
2024-07-03 56.87 57.69 56.87 57.17 0.1M
2024-07-02 56.96 57.34 56.50 56.73 0.1M
2024-07-01 57.90 58.14 56.52 56.83 0.2M
2024-06-28 59.43 59.69 56.89 57.47 0.5M
2024-06-27 59.60 59.71 58.65 59.12 0.2M
2024-06-26 60.25 60.70 59.59 59.87 0.2M
2024-06-25 61.63 61.72 60.28 60.52 0.1M
2024-06-24 61.57 62.85 61.06 61.73 0.2M
2024-06-21 62.29 62.60 60.95 61.23 0.5M
2024-06-20 62.17 62.99 61.72 62.27 0.2M
2024-06-18 61.65 62.42 61.24 62.42 0.2M
2024-06-17 63.22 63.22 61.13 62.12 0.2M
2024-06-14 60.49 60.77 60.14 60.73 0.1M
2024-06-13 61.42 61.72 61.05 61.15 0.1M
2024-06-12 61.82 62.85 61.24 62.01 0.2M
2024-06-11 60.47 60.83 60.11 60.76 0.2M
2024-06-10 60.59 61.26 60.08 60.66 0.2M
2024-06-07 61.14 62.39 61.14 61.29 0.2M
2024-06-06 64.70 64.70 60.13 61.38 0.4M
2024-06-05 63.26 63.31 62.55 63.03 0.2M
2024-06-04 64.11 64.20 63.23 63.29 0.1M
2024-06-03 65.38 65.47 64.44 64.59 0.1M
2024-05-31 64.37 64.96 63.95 64.94 0.3M
2024-05-30 63.85 64.22 63.59 64.11 0.1M
2024-05-29 63.79 63.98 63.09 63.56 0.1M
2024-05-28 64.59 64.92 64.12 64.40 0.1M
2024-05-24 64.65 64.66 64.06 64.55 0.1M
2024-05-23 64.90 64.90 63.42 64.17 0.1M
2024-05-22 64.61 65.03 64.36 64.75 0.1M
2024-05-21 64.39 64.69 63.87 64.68 0.1M
2024-05-20 63.72 65.23 63.56 64.68 0.2M
2024-05-17 64.50 64.75 63.46 63.90 0.1M
2024-05-16 64.00 64.62 63.76 64.28 0.1M
2024-05-15 64.30 64.50 63.97 64.05 0.1M
2024-05-14 64.61 64.68 63.66 63.89 0.1M
2024-05-13 64.36 64.92 64.05 64.15 0.1M
2024-05-10 64.11 64.88 63.77 64.06 0.1M
2024-05-09 63.79 64.74 63.78 64.50 0.1M
2024-05-08 63.07 63.98 63.07 63.62 0.1M
2024-05-07 63.49 63.96 63.42 63.46 0.1M
2024-05-06 63.31 63.68 62.96 63.28 0.1M
2024-05-03 62.91 63.33 61.91 62.90 0.1M
2024-05-02 61.93 62.50 61.60 62.28 0.1M
2024-05-01 61.60 61.99 61.06 61.36 0.1M
2024-04-30 61.46 62.21 61.20 61.28 0.1M
2024-04-29 62.25 63.18 61.79 62.02 0.2M
2024-04-26 61.60 62.28 61.59 61.92 0.1M
2024-04-25 61.96 62.28 60.86 61.54 0.2M
2024-04-24 61.88 62.51 61.75 62.35 0.2M
2024-04-23 61.72 62.31 61.72 62.12 0.1M
2024-04-22 61.53 62.30 61.16 61.84 0.2M
2024-04-19 60.53 61.96 60.36 61.36 0.2M
2024-04-18 61.56 61.86 60.21 60.78 0.2M
2024-04-17 63.03 63.45 61.72 61.74 0.1M
2024-04-16 62.79 63.30 62.30 62.91 0.1M
2024-04-15 63.87 64.00 62.84 63.18 0.3M
2024-04-12 64.33 64.90 63.21 63.32 0.1M
2024-04-11 65.56 65.74 64.60 64.95 0.1M
2024-04-10 65.21 66.29 64.98 65.54 0.2M
2024-04-09 65.54 66.28 65.54 66.00 0.3M
2024-04-08 65.77 66.26 65.40 65.47 0.2M
2024-04-05 66.66 66.79 65.30 65.41 0.4M
2024-04-04 69.36 69.52 66.84 66.90 0.2M
2024-04-03 68.27 69.29 68.27 68.75 0.2M
2024-04-02 67.87 68.59 67.57 68.50 0.2M
2024-04-01 69.05 69.05 68.25 68.29 0.3M
2024-03-28 68.47 69.31 68.47 69.05 0.3M
2024-03-27 67.02 68.56 67.02 68.54 0.1M
2024-03-26 67.00 67.25 66.52 66.90 0.2M
2024-03-25 66.09 66.80 66.08 66.78 0.2M
2024-03-22 66.01 66.05 65.11 65.74 0.2M
2024-03-21 65.10 65.84 64.91 65.80 0.2M
2024-03-20 63.67 65.08 63.44 64.96 0.3M
2024-03-19 62.99 64.50 62.99 64.10 0.3M
2024-03-18 63.58 63.58 62.36 63.00 0.2M
2024-03-15 63.19 64.26 62.68 63.66 0.4M
2024-03-14 63.65 63.70 62.81 63.57 0.2M
2024-03-13 63.50 64.42 63.25 63.57 0.1M
2024-03-12 64.73 64.95 63.41 63.62 0.1M
2024-03-11 64.37 64.96 63.99 64.74 0.2M
2024-03-08 64.00 65.30 63.78 64.75 0.3M
2024-03-07 63.81 64.19 63.46 63.60 0.3M
2024-03-06 63.13 63.43 62.78 63.34 0.1M
2024-03-05 63.10 63.55 62.24 62.61 0.2M
2024-03-04 64.08 65.00 63.19 63.26 0.2M
2024-03-01 64.35 64.68 63.51 63.75 0.2M
2024-02-29 61.22 66.00 60.03 64.46 0.5M
2024-02-28 61.35 61.98 60.93 60.96 0.3M
2024-02-27 62.71 62.79 61.72 61.94 0.1M
2024-02-26 62.90 63.20 61.89 62.35 0.1M
2024-02-23 62.83 63.30 62.47 63.17 0.1M
2024-02-22 61.99 62.99 61.99 62.89 0.1M
2024-02-21 62.08 62.43 61.90 62.32 0.1M
2024-02-20 61.39 62.40 61.39 62.04 0.1M
2024-02-16 62.31 62.56 61.85 61.88 0.1M
2024-02-15 62.19 62.82 61.89 62.56 0.2M
2024-02-14 61.84 62.34 61.40 62.18 0.1M
2024-02-13 62.67 63.29 61.16 61.54 0.2M
2024-02-12 63.23 64.31 63.23 63.86 0.1M
2024-02-09 62.53 63.55 62.37 62.97 0.1M
2024-02-08 62.01 62.80 62.00 62.57 0.1M
2024-02-07 62.08 62.34 61.42 62.04 0.1M
2024-02-06 61.65 62.53 61.65 61.87 0.1M
2024-02-05 61.72 62.30 61.07 62.06 0.1M
2024-02-02 62.10 62.87 61.50 62.48 0.1M
2024-02-01 63.19 63.27 62.42 62.65 0.1M
2024-01-31 63.90 64.06 62.41 62.61 0.1M
2024-01-30 63.30 64.49 63.25 63.69 0.2M
2024-01-29 63.99 63.99 63.31 63.67 0.1M
2024-01-26 64.83 65.51 64.09 64.29 0.1M
2024-01-25 64.15 64.52 63.59 64.43 0.1M
2024-01-24 64.62 64.62 63.18 63.45 0.1M
2024-01-23 65.33 66.10 64.08 64.11 0.1M
2024-01-22 63.55 64.84 63.21 64.83 0.1M
2024-01-19 63.85 63.85 63.06 63.37 0.1M
2024-01-18 63.18 63.80 62.77 63.69 0.1M
2024-01-17 62.58 63.55 62.40 63.23 0.2M
2024-01-16 63.68 63.76 63.14 63.38 0.1M
2024-01-12 65.97 65.97 63.88 63.97 0.1M
2024-01-11 64.69 65.31 63.69 65.29 0.2M
2024-01-10 63.23 63.62 63.10 63.56 0.1M
2024-01-09 63.62 64.00 62.85 63.59 0.1M
2024-01-08 64.24 64.45 63.86 64.44 0.1M
2024-01-05 64.44 65.11 63.90 64.18 0.2M
2024-01-04 64.08 64.63 64.03 64.41 0.1M
2024-01-03 65.36 65.58 64.45 64.48 0.1M
2024-01-02 65.53 66.61 65.30 66.01 0.2M