格里丰

GFF
🏛️ 美国 →
76.15
最后更新: 2025-09-30
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
2022-12-30 34.41 35.97 34.24 35.79 0.7M
2022-12-29 34.85 35.40 34.37 34.80 0.5M
2022-12-28 36.50 36.60 34.63 34.68 0.5M
2022-12-27 36.08 36.66 35.64 36.55 0.4M
2022-12-23 35.21 36.12 35.20 35.99 0.7M
2022-12-22 34.72 35.00 34.29 34.98 0.3M
2022-12-21 35.36 35.50 34.85 35.00 0.2M
2022-12-20 34.16 35.02 33.95 34.99 0.3M
2022-12-19 35.08 35.45 34.29 34.41 0.4M
2022-12-16 34.39 35.10 33.82 34.95 2.1M
2022-12-15 35.54 35.54 34.56 34.83 0.4M
2022-12-14 36.42 36.54 35.41 35.99 0.3M
2022-12-13 37.25 37.69 36.13 36.33 0.5M
2022-12-12 34.99 36.34 34.70 36.26 0.6M
2022-12-09 34.79 35.47 34.62 34.89 0.5M
2022-12-08 35.01 35.57 34.39 34.99 0.4M
2022-12-07 34.87 35.69 34.52 34.74 0.3M
2022-12-06 34.76 35.35 34.50 35.18 0.3M
2022-12-05 35.36 35.47 34.27 34.70 0.3M
2022-12-02 34.85 36.29 34.43 36.04 0.2M
2022-12-01 35.47 35.64 34.79 35.49 0.2M
2022-11-30 35.05 35.32 33.90 35.31 0.6M
2022-11-29 34.91 36.00 33.85 35.12 0.4M
2022-11-28 36.15 36.15 34.64 35.00 0.5M
2022-11-25 36.33 36.75 36.05 36.59 0.2M
2022-11-23 36.05 36.68 35.75 36.24 0.4M
2022-11-22 35.60 36.42 35.31 36.08 0.5M
2022-11-21 36.23 36.37 34.54 35.28 0.5M
2022-11-18 33.74 36.17 33.74 36.16 1.2M
2022-11-17 32.57 34.18 30.57 33.25 0.5M
2022-11-16 34.04 34.36 33.35 33.61 0.2M
2022-11-15 33.82 34.90 33.74 34.31 0.4M
2022-11-14 34.00 34.00 32.55 33.09 0.3M
2022-11-11 34.04 34.57 33.69 34.42 0.4M
2022-11-10 32.29 34.38 32.23 33.88 0.5M
2022-11-09 31.76 32.32 31.31 31.62 0.3M
2022-11-08 31.52 32.47 31.25 32.24 0.3M
2022-11-07 31.09 31.66 30.78 31.44 0.3M
2022-11-04 31.23 31.59 30.50 30.99 0.2M
2022-11-03 30.79 31.13 30.47 30.68 0.3M
2022-11-02 32.31 32.62 31.33 31.37 0.3M
2022-11-01 32.76 32.85 31.92 32.31 0.3M
2022-10-31 32.40 32.63 32.12 32.14 0.3M
2022-10-28 32.94 33.27 32.33 32.88 0.3M
2022-10-27 32.57 33.53 32.13 32.94 0.4M
2022-10-26 32.64 32.80 31.77 32.39 0.3M
2022-10-25 31.06 32.83 31.06 32.50 0.5M
2022-10-24 30.84 31.40 30.13 31.16 0.3M
2022-10-21 29.63 30.91 29.47 30.78 0.3M
2022-10-20 29.83 30.33 29.00 29.45 0.3M
2022-10-19 30.46 30.51 29.65 29.96 0.2M
2022-10-18 30.86 31.38 30.39 30.79 0.4M
2022-10-17 29.70 30.45 29.70 30.13 0.2M
2022-10-14 30.61 30.62 29.03 29.04 0.3M
2022-10-13 29.39 30.89 28.85 30.60 0.2M
2022-10-12 30.62 30.62 29.88 30.00 0.2M
2022-10-11 30.61 31.06 29.56 30.54 0.4M
2022-10-10 30.39 30.93 30.24 30.74 0.3M
2022-10-07 31.38 31.58 30.05 30.24 0.6M
2022-10-06 31.62 32.26 31.25 31.48 0.3M
2022-10-05 31.48 32.28 31.21 31.96 0.4M
2022-10-04 30.90 32.19 30.90 32.11 0.4M
2022-10-03 29.74 30.62 29.44 30.25 0.4M
2022-09-30 29.41 30.26 29.37 29.52 0.6M
2022-09-29 29.07 29.45 28.60 29.39 0.3M
2022-09-28 28.85 29.76 28.67 29.58 0.4M
2022-09-27 28.98 29.45 28.54 28.66 0.3M
2022-09-26 28.61 29.66 28.48 28.63 0.3M
2022-09-23 29.18 29.74 28.49 28.86 0.4M
2022-09-22 31.04 31.22 29.61 29.65 0.5M
2022-09-21 32.12 32.42 31.22 31.25 0.2M
2022-09-20 32.18 32.18 31.21 31.85 0.4M
2022-09-19 31.41 32.72 31.14 32.57 0.3M
2022-09-16 32.19 32.33 31.37 31.75 0.7M
2022-09-15 32.49 33.16 32.26 32.77 0.3M
2022-09-14 32.42 33.29 32.07 32.71 0.3M
2022-09-13 32.95 33.15 32.07 32.25 0.3M
2022-09-12 34.46 34.85 33.72 33.93 0.3M
2022-09-09 33.99 34.92 33.80 34.38 0.5M
2022-09-08 32.03 34.46 31.51 33.71 0.7M
2022-09-07 30.41 32.21 30.31 31.96 0.4M
2022-09-06 31.86 31.86 30.23 30.42 0.4M
2022-09-02 32.22 32.37 31.52 31.74 0.2M
2022-09-01 30.96 31.85 30.61 31.78 0.3M
2022-08-31 32.20 32.21 31.17 31.35 0.4M
2022-08-30 33.00 33.00 32.23 32.32 0.3M
2022-08-29 32.31 33.03 32.28 32.78 0.3M
2022-08-26 34.00 34.00 32.24 32.44 0.4M
2022-08-25 33.23 34.19 33.23 34.00 0.2M
2022-08-24 32.66 33.20 32.40 33.10 0.4M
2022-08-23 33.71 34.17 32.68 32.93 0.4M
2022-08-22 32.83 33.97 32.66 33.52 0.6M
2022-08-19 33.24 33.44 32.89 33.23 0.3M
2022-08-18 32.76 33.60 32.76 33.52 0.2M
2022-08-17 32.80 32.98 32.39 32.48 0.3M
2022-08-16 33.15 33.49 33.10 33.38 0.3M
2022-08-15 33.38 33.60 32.73 33.41 0.4M
2022-08-12 33.94 33.94 33.14 33.51 0.3M
2022-08-11 33.04 34.35 33.00 33.70 0.5M
2022-08-10 31.70 33.11 31.70 32.98 0.5M
2022-08-09 32.24 32.40 30.96 31.17 0.9M
2022-08-08 30.85 32.65 30.75 32.22 0.7M
2022-08-05 30.17 30.77 29.90 30.76 0.4M
2022-08-04 29.52 30.72 29.50 30.62 0.4M
2022-08-03 28.46 29.78 28.38 29.72 0.4M
2022-08-02 29.10 29.36 28.13 28.38 0.4M
2022-08-01 29.89 30.02 28.82 29.54 0.4M
2022-07-29 29.59 30.13 29.21 30.01 0.5M
2022-07-28 27.65 29.77 27.65 29.36 0.6M
2022-07-27 27.31 27.86 27.15 27.69 0.2M
2022-07-26 27.21 27.69 27.10 27.31 0.3M
2022-07-25 27.32 27.41 26.92 27.25 0.4M
2022-07-22 27.29 27.54 26.95 27.26 0.3M
2022-07-21 26.95 27.59 26.45 27.53 0.3M
2022-07-20 26.93 27.47 26.86 27.44 0.3M
2022-07-19 26.17 27.21 26.17 26.94 0.2M
2022-07-18 26.22 26.59 25.85 26.01 0.2M
2022-07-15 26.70 26.70 25.83 25.96 0.4M
2022-07-14 26.12 26.32 25.73 26.18 0.2M
2022-07-13 25.96 26.85 25.66 26.66 0.3M
2022-07-12 26.19 26.61 26.02 26.16 0.3M
2022-07-11 25.95 26.70 25.82 26.24 0.3M
2022-07-08 26.20 26.44 25.59 26.08 0.3M
2022-07-07 26.35 26.41 25.79 26.09 0.5M
2022-07-06 28.96 29.16 27.54 28.26 0.7M
2022-07-05 28.32 28.97 27.83 28.97 0.6M
2022-07-01 28.03 28.84 27.94 28.73 0.5M
2022-06-30 27.54 28.44 27.04 28.03 0.5M
2022-06-29 27.83 28.39 27.36 27.99 0.5M
2022-06-28 28.06 29.02 27.73 27.81 0.7M
2022-06-27 26.82 27.76 26.63 27.35 0.5M
2022-06-24 26.83 27.34 26.53 26.61 2.0M
2022-06-23 26.23 26.56 25.71 26.56 0.4M
2022-06-22 26.04 26.38 25.43 26.14 0.4M
2022-06-21 26.75 26.95 25.88 26.49 0.4M
2022-06-17 26.32 26.60 25.69 26.34 0.7M
2022-06-16 29.21 29.21 26.01 26.22 0.5M
2022-06-15 30.33 30.33 29.56 29.94 0.4M
2022-06-14 29.80 30.28 29.67 30.09 0.3M
2022-06-13 30.37 30.49 29.39 29.63 0.3M
2022-06-10 31.90 32.18 31.08 31.23 0.3M
2022-06-09 32.16 32.89 31.85 32.46 0.3M
2022-06-08 32.87 32.94 31.99 32.27 0.3M
2022-06-07 32.50 33.38 32.01 33.27 0.2M
2022-06-06 32.96 32.99 32.34 32.80 0.3M
2022-06-03 32.60 32.69 32.11 32.54 0.2M
2022-06-02 32.66 33.07 32.51 32.79 0.2M
2022-06-01 32.66 32.72 31.58 32.37 0.4M
2022-05-31 31.25 32.35 30.58 32.07 0.6M
2022-05-27 31.33 31.85 31.14 31.57 0.3M
2022-05-26 30.55 31.56 30.36 31.02 0.5M
2022-05-25 29.59 30.82 29.27 30.49 0.4M
2022-05-24 29.96 30.21 29.01 29.65 0.4M
2022-05-23 30.45 30.86 29.42 30.17 0.7M
2022-05-20 30.19 30.19 29.36 30.15 0.4M
2022-05-19 29.64 30.41 29.45 29.99 0.6M
2022-05-18 30.78 31.70 29.70 29.84 0.9M
2022-05-17 29.99 31.25 28.62 31.24 1.2M
2022-05-16 27.05 30.65 26.74 30.13 4.0M
2022-05-13 23.95 24.51 23.89 24.31 0.3M
2022-05-12 22.93 23.76 22.77 23.73 0.3M
2022-05-11 23.23 23.57 22.90 23.21 0.4M
2022-05-10 23.72 23.89 22.68 23.29 0.3M
2022-05-09 23.20 24.12 23.20 23.48 0.4M
2022-05-06 22.99 23.56 22.55 23.44 0.4M
2022-05-05 23.82 24.18 22.63 23.02 0.4M
2022-05-04 23.01 24.28 22.77 24.26 0.4M
2022-05-03 22.42 23.59 22.42 22.94 0.8M
2022-05-02 19.84 22.49 19.76 22.43 1.5M
2022-04-29 19.08 19.88 18.54 18.71 0.6M
2022-04-28 19.06 19.60 18.31 18.89 1.0M
2022-04-27 17.86 17.98 17.56 17.65 0.4M
2022-04-26 18.30 18.54 17.73 17.75 0.3M
2022-04-25 18.31 18.57 17.95 18.56 0.4M
2022-04-22 18.83 18.97 18.43 18.45 0.3M
2022-04-21 19.34 19.48 18.88 19.00 0.3M
2022-04-20 19.27 19.71 19.08 19.11 0.3M
2022-04-19 18.89 19.48 18.73 19.06 0.6M
2022-04-18 18.45 18.57 18.17 18.37 0.2M
2022-04-14 18.78 18.89 18.46 18.54 0.2M
2022-04-13 18.47 18.82 18.44 18.67 0.3M
2022-04-12 18.49 18.96 18.35 18.47 0.4M
2022-04-11 18.00 18.58 17.91 18.27 0.4M
2022-04-08 18.38 18.65 18.02 18.06 0.3M
2022-04-07 18.83 18.83 18.18 18.40 0.4M
2022-04-06 19.12 19.21 18.75 18.86 0.6M
2022-04-05 19.93 20.06 19.26 19.31 0.6M
2022-04-04 20.17 20.17 19.63 19.93 0.5M
2022-04-01 20.22 20.34 19.65 20.12 0.5M
2022-03-31 20.40 20.46 19.94 20.03 0.5M
2022-03-30 21.17 21.48 20.49 20.55 0.3M
2022-03-29 21.02 21.46 20.85 21.23 0.5M
2022-03-28 20.45 20.71 20.31 20.67 0.4M
2022-03-25 20.91 20.99 20.45 20.56 0.3M
2022-03-24 21.37 21.46 20.69 20.88 0.3M
2022-03-23 21.82 21.90 21.34 21.37 0.2M
2022-03-22 21.89 22.37 21.50 21.97 0.4M
2022-03-21 22.15 22.76 21.75 21.85 0.5M
2022-03-18 22.68 22.73 22.13 22.20 1.3M
2022-03-17 22.24 22.84 22.09 22.68 0.2M
2022-03-16 22.32 22.87 22.17 22.43 0.2M
2022-03-15 21.77 22.37 21.77 22.19 0.3M
2022-03-14 22.04 22.04 21.22 21.57 0.3M
2022-03-11 22.92 23.17 21.82 21.92 0.3M
2022-03-10 22.45 22.80 22.25 22.79 0.1M
2022-03-09 22.60 23.13 22.53 22.94 0.1M
2022-03-08 22.05 22.90 22.05 22.24 0.2M
2022-03-07 23.42 23.54 22.26 22.36 0.2M
2022-03-04 23.25 23.37 22.83 23.35 0.2M
2022-03-03 23.65 23.80 23.24 23.55 0.2M
2022-03-02 22.78 23.59 22.78 23.50 0.2M
2022-03-01 23.12 23.30 22.61 22.74 0.3M
2022-02-28 22.14 23.09 22.14 23.05 0.3M
2022-02-25 21.85 22.64 21.85 22.51 0.2M
2022-02-24 21.16 21.90 20.98 21.85 0.3M
2022-02-23 22.60 22.79 21.63 21.67 0.2M
2022-02-22 22.53 22.88 22.31 22.44 0.3M
2022-02-18 22.90 23.13 22.46 22.58 0.2M
2022-02-17 23.15 23.33 22.66 23.02 0.3M
2022-02-16 22.76 23.35 22.60 23.16 0.4M
2022-02-15 22.67 23.08 22.50 22.83 0.2M
2022-02-14 22.75 22.96 22.28 22.41 0.4M
2022-02-11 22.42 22.92 22.23 22.61 0.3M
2022-02-10 22.58 23.23 22.27 22.33 0.4M
2022-02-09 23.10 23.14 22.68 22.98 0.3M
2022-02-08 22.01 22.90 21.91 22.78 0.3M
2022-02-07 21.41 22.31 21.41 22.14 0.4M
2022-02-04 21.50 21.60 20.63 21.44 0.4M
2022-02-03 22.11 22.23 21.52 21.54 0.2M
2022-02-02 22.63 22.99 22.00 22.41 0.6M
2022-02-01 23.68 23.91 22.07 22.24 0.4M
2022-01-31 21.80 22.39 21.60 22.39 0.2M
2022-01-28 21.76 22.01 21.22 22.00 0.2M
2022-01-27 22.39 22.82 21.51 21.71 0.2M
2022-01-26 23.11 23.66 22.12 22.37 0.2M
2022-01-25 23.24 23.31 22.51 22.92 0.2M
2022-01-24 22.61 23.88 22.33 23.75 0.3M
2022-01-21 23.18 23.95 22.85 22.99 0.2M
2022-01-20 23.98 24.30 23.29 23.34 0.2M
2022-01-19 24.79 24.80 23.81 23.88 0.2M
2022-01-18 25.25 25.33 24.62 24.66 0.1M
2022-01-14 25.83 26.00 25.23 25.57 0.2M
2022-01-13 26.55 26.64 26.05 26.16 0.2M
2022-01-12 26.89 27.13 26.27 26.28 0.2M
2022-01-11 26.90 27.01 26.29 26.77 0.2M
2022-01-10 26.63 26.89 26.27 26.88 0.3M
2022-01-07 27.21 27.40 26.82 26.82 0.2M
2022-01-06 27.22 27.62 27.11 27.35 0.1M
2022-01-05 28.02 28.29 27.33 27.34 0.1M
2022-01-04 28.21 28.43 27.98 28.07 0.2M
2022-01-03 28.55 28.85 27.77 27.95 0.2M