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
2023-12-29 61.63 61.73 60.93 60.95 0.3M
2023-12-28 61.57 61.77 60.85 61.69 0.5M
2023-12-27 61.00 62.45 60.82 61.47 0.8M
2023-12-26 60.08 60.95 59.62 60.78 0.4M
2023-12-22 58.72 59.96 58.40 59.91 0.5M
2023-12-21 57.50 58.46 57.14 58.40 0.5M
2023-12-20 57.44 58.60 56.70 56.74 0.5M
2023-12-19 57.01 57.71 56.91 57.44 0.4M
2023-12-18 57.08 57.08 55.91 56.57 0.5M
2023-12-15 56.04 57.60 55.41 56.59 2.6M
2023-12-14 54.88 56.23 54.75 56.07 0.6M
2023-12-13 52.84 54.50 52.04 54.10 0.7M
2023-12-12 52.22 52.80 51.82 52.71 0.3M
2023-12-11 51.55 52.26 51.32 52.16 0.3M
2023-12-08 50.81 51.63 50.51 51.41 0.4M
2023-12-07 49.80 50.58 49.61 50.56 0.5M
2023-12-06 49.88 50.82 49.69 49.76 0.4M
2023-12-05 49.73 49.89 48.96 49.36 0.4M
2023-12-04 47.83 50.01 47.83 49.92 0.7M
2023-12-01 46.49 48.27 46.30 48.17 0.4M
2023-11-30 45.98 46.89 45.70 46.53 0.5M
2023-11-29 46.37 46.79 45.95 46.05 0.4M
2023-11-28 47.14 47.14 45.72 45.92 0.5M
2023-11-27 46.75 47.48 46.62 47.48 0.3M
2023-11-24 46.22 47.13 46.18 46.98 0.1M
2023-11-22 46.48 46.66 46.07 46.33 0.3M
2023-11-21 46.42 47.17 46.18 46.25 0.4M
2023-11-20 45.85 46.55 45.56 46.50 0.6M
2023-11-17 45.14 45.98 44.95 45.94 0.8M
2023-11-16 45.47 45.90 44.71 45.00 0.7M
2023-11-15 47.02 47.40 44.03 44.34 0.8M
2023-11-14 45.41 47.24 45.41 47.24 0.6M
2023-11-13 43.59 44.53 43.45 44.25 0.3M
2023-11-10 43.05 44.05 42.93 43.91 0.2M
2023-11-09 42.45 43.16 42.14 42.88 0.4M
2023-11-08 42.56 42.69 42.15 42.20 0.3M
2023-11-07 42.05 42.82 41.90 42.69 0.2M
2023-11-06 42.42 42.42 41.78 42.22 0.2M
2023-11-03 42.07 43.13 42.07 42.50 0.3M
2023-11-02 41.08 41.86 41.08 41.67 0.3M
2023-11-01 39.73 40.98 39.09 40.84 0.5M
2023-10-31 39.85 40.38 39.79 39.94 0.3M
2023-10-30 39.98 40.04 39.53 39.85 0.3M
2023-10-27 39.30 39.60 38.69 39.59 0.4M
2023-10-26 39.09 39.27 38.39 38.75 0.3M
2023-10-25 38.92 39.21 38.49 38.77 0.4M
2023-10-24 38.97 39.37 38.71 39.05 0.2M
2023-10-23 38.33 39.09 38.33 38.40 0.3M
2023-10-20 38.90 39.19 38.54 38.65 0.4M
2023-10-19 39.71 39.71 38.67 38.72 0.4M
2023-10-18 40.31 40.31 39.42 39.76 0.3M
2023-10-17 39.56 40.79 39.56 40.67 0.3M
2023-10-16 40.05 40.32 39.63 39.93 0.3M
2023-10-13 40.00 40.13 39.49 39.65 0.3M
2023-10-12 41.15 41.15 39.25 39.84 0.2M
2023-10-11 40.66 41.20 40.35 41.15 0.3M
2023-10-10 40.38 40.81 40.25 40.51 0.4M
2023-10-09 39.20 40.28 39.20 40.02 0.2M
2023-10-06 38.77 39.70 38.50 39.46 0.3M
2023-10-05 39.24 39.54 38.95 39.13 0.3M
2023-10-04 39.01 39.34 38.51 39.29 0.3M
2023-10-03 39.39 39.60 38.70 39.01 0.3M
2023-10-02 39.29 40.07 39.29 39.54 0.3M
2023-09-29 41.10 41.21 39.62 39.67 0.4M
2023-09-28 40.07 41.00 40.07 40.83 0.4M
2023-09-27 39.43 40.33 39.39 40.10 0.3M
2023-09-26 39.71 40.11 39.07 39.11 0.4M
2023-09-25 39.43 40.31 39.19 40.03 0.3M
2023-09-22 40.20 40.25 39.67 39.76 0.4M
2023-09-21 39.47 40.45 39.39 40.00 0.4M
2023-09-20 39.32 40.15 39.26 39.90 0.4M
2023-09-19 39.03 39.13 38.38 39.04 0.4M
2023-09-18 39.22 39.84 38.91 38.95 0.5M
2023-09-15 40.21 40.21 38.48 38.82 2.6M
2023-09-14 40.05 40.83 40.04 40.74 0.5M
2023-09-13 40.17 40.31 39.44 39.62 0.5M
2023-09-12 40.00 40.43 39.86 40.07 0.4M
2023-09-11 40.64 41.11 40.00 40.20 0.4M
2023-09-08 40.02 40.33 39.70 40.32 0.3M
2023-09-07 40.59 40.59 39.58 40.32 0.3M
2023-09-06 40.45 41.09 40.27 40.64 0.2M
2023-09-05 42.21 42.21 39.94 40.43 0.4M
2023-09-01 42.19 42.74 42.07 42.72 0.2M
2023-08-31 41.93 42.23 41.57 41.87 0.3M
2023-08-30 41.10 42.00 41.10 41.61 0.3M
2023-08-29 40.15 41.40 39.93 41.17 0.3M
2023-08-28 40.10 40.77 40.05 40.24 0.2M
2023-08-25 40.37 40.70 39.43 39.72 0.4M
2023-08-24 40.15 40.60 39.88 40.01 0.4M
2023-08-23 40.75 41.03 40.35 40.39 0.3M
2023-08-22 40.72 41.00 40.34 40.47 0.2M
2023-08-21 41.29 41.29 40.22 40.77 0.3M
2023-08-18 40.14 41.26 40.14 41.01 0.3M
2023-08-17 42.39 42.76 40.43 40.47 0.3M
2023-08-16 42.74 43.40 42.32 42.34 0.5M
2023-08-15 42.28 43.17 42.06 42.92 0.3M
2023-08-14 41.99 42.41 41.65 42.37 0.4M
2023-08-11 42.17 42.40 41.83 42.22 0.3M
2023-08-10 42.62 42.91 41.65 42.19 0.4M
2023-08-09 42.38 42.99 42.13 42.53 0.3M
2023-08-08 42.00 42.64 41.29 42.62 0.3M
2023-08-07 41.62 42.76 41.61 42.31 0.4M
2023-08-04 40.66 41.70 40.27 41.34 0.6M
2023-08-03 41.67 41.67 39.98 40.02 0.7M
2023-08-02 43.49 43.90 40.85 42.00 0.6M
2023-08-01 41.87 43.16 41.87 43.15 0.7M
2023-07-31 41.91 41.91 41.29 41.72 0.4M
2023-07-28 42.14 42.14 41.41 41.58 0.5M
2023-07-27 42.31 42.55 41.31 41.60 0.3M
2023-07-26 42.06 42.57 42.06 42.45 0.3M
2023-07-25 41.82 42.48 41.63 42.15 0.3M
2023-07-24 42.05 42.81 41.07 42.09 0.3M
2023-07-21 41.70 41.93 41.04 41.30 0.3M
2023-07-20 41.90 41.90 41.23 41.51 0.2M
2023-07-19 42.16 42.16 41.56 41.76 0.4M
2023-07-18 41.73 42.25 41.47 41.95 0.2M
2023-07-17 41.80 42.21 41.47 41.74 0.3M
2023-07-14 41.33 41.98 41.04 41.96 0.3M
2023-07-13 41.60 41.75 41.30 41.50 0.3M
2023-07-12 42.27 42.46 41.49 41.52 0.3M
2023-07-11 41.42 42.00 41.16 41.94 0.4M
2023-07-10 39.91 41.39 39.91 41.37 0.3M
2023-07-07 39.78 40.43 39.70 40.21 0.4M
2023-07-06 39.69 39.98 39.06 39.59 0.3M
2023-07-05 40.46 40.60 39.93 39.94 0.3M
2023-07-03 40.30 40.74 40.14 40.74 0.2M
2023-06-30 40.68 40.95 40.23 40.30 0.4M
2023-06-29 40.20 40.91 40.11 40.46 0.3M
2023-06-28 39.10 40.13 38.98 40.04 0.6M
2023-06-27 38.15 39.53 38.15 39.23 0.4M
2023-06-26 37.64 38.44 37.47 38.13 0.3M
2023-06-23 37.87 38.37 37.33 37.45 0.7M
2023-06-22 38.20 38.52 37.67 38.32 0.3M
2023-06-21 38.39 38.72 38.01 38.33 0.4M
2023-06-20 37.18 38.45 37.13 38.38 0.5M
2023-06-16 37.38 37.56 36.99 37.41 2.1M
2023-06-15 36.09 37.24 35.88 37.11 0.5M
2023-06-14 37.37 37.66 36.01 36.30 0.4M
2023-06-13 36.89 37.64 36.88 37.21 0.4M
2023-06-12 36.69 37.32 36.34 36.89 0.5M
2023-06-09 36.42 36.63 35.88 36.57 0.6M
2023-06-08 36.00 36.55 35.73 36.35 0.4M
2023-06-07 35.48 36.29 35.32 36.14 0.4M
2023-06-06 34.00 35.43 34.00 35.32 0.4M
2023-06-05 33.95 34.26 33.36 33.95 0.4M
2023-06-02 32.50 34.33 32.49 34.20 0.5M
2023-06-01 31.55 32.51 31.35 32.43 0.5M
2023-05-31 31.68 32.25 31.27 31.52 1.2M
2023-05-30 32.36 32.50 31.95 31.96 0.5M
2023-05-26 31.92 32.35 31.79 32.19 0.5M
2023-05-25 32.22 32.48 31.74 31.95 0.4M
2023-05-24 32.16 32.51 32.08 32.32 0.4M
2023-05-23 32.12 33.01 31.90 32.43 0.5M
2023-05-22 32.51 32.77 32.15 32.27 0.4M
2023-05-19 33.23 33.23 31.93 32.49 0.5M
2023-05-18 31.93 32.91 31.62 32.85 0.5M
2023-05-17 31.14 32.18 31.05 32.02 0.6M
2023-05-16 30.94 31.29 30.67 31.00 0.3M
2023-05-15 30.85 31.42 30.75 31.20 0.3M
2023-05-12 31.03 31.25 30.44 30.73 0.4M
2023-05-11 30.09 31.02 30.09 30.81 0.6M
2023-05-10 31.18 31.37 30.18 30.45 0.6M
2023-05-09 29.87 30.99 29.79 30.65 0.7M
2023-05-08 29.89 30.37 29.11 29.98 0.8M
2023-05-05 31.02 32.44 30.65 32.10 1.0M
2023-05-04 29.81 31.06 29.39 30.55 0.6M
2023-05-03 28.50 30.61 28.42 29.12 0.7M
2023-05-02 28.45 28.62 28.00 28.41 0.5M
2023-05-01 28.50 29.43 28.49 28.66 0.8M
2023-04-28 27.54 28.52 27.54 28.45 0.6M
2023-04-27 27.80 28.19 27.45 27.71 0.4M
2023-04-26 28.00 28.80 27.64 27.70 0.4M
2023-04-25 29.00 29.22 28.18 28.21 0.6M
2023-04-24 28.89 30.02 28.89 29.33 0.5M
2023-04-21 29.22 29.86 28.57 28.71 0.9M
2023-04-20 26.85 29.31 25.97 29.15 2.4M
2023-04-19 31.13 31.63 30.84 31.61 0.3M
2023-04-18 30.87 31.50 30.87 31.21 0.3M
2023-04-17 30.52 30.83 30.42 30.72 0.2M
2023-04-14 30.93 31.22 30.33 30.54 0.2M
2023-04-13 30.75 30.99 30.40 30.88 0.2M
2023-04-12 30.81 31.16 30.41 30.55 0.2M
2023-04-11 30.20 30.70 30.11 30.41 0.2M
2023-04-10 29.58 30.39 29.58 30.04 0.4M
2023-04-06 29.81 29.95 29.15 29.70 0.4M
2023-04-05 30.49 30.52 29.50 29.79 0.4M
2023-04-04 32.09 32.12 30.38 30.56 0.5M
2023-04-03 32.19 32.60 31.61 32.02 0.3M
2023-03-31 31.71 32.14 30.91 32.01 0.4M
2023-03-30 31.83 31.91 31.22 31.37 0.2M
2023-03-29 31.49 31.67 31.03 31.50 0.4M
2023-03-28 30.68 31.33 30.57 31.10 0.2M
2023-03-27 31.13 31.38 30.59 30.97 0.3M
2023-03-24 30.06 30.70 29.55 30.56 0.3M
2023-03-23 30.97 31.46 30.33 30.58 0.4M
2023-03-22 31.19 31.80 30.77 30.78 0.3M
2023-03-21 30.80 31.45 30.55 31.19 0.5M
2023-03-20 30.10 30.51 29.83 30.06 0.6M
2023-03-17 30.35 30.61 29.43 29.61 1.4M
2023-03-16 29.84 31.12 29.63 30.78 0.5M
2023-03-15 30.55 31.03 29.90 30.23 0.6M
2023-03-14 31.98 32.32 31.09 31.47 0.6M
2023-03-13 32.64 33.18 30.90 30.93 1.3M
2023-03-10 35.47 35.47 32.79 33.70 0.9M
2023-03-09 36.65 37.02 35.30 35.60 0.5M
2023-03-08 36.33 36.75 36.03 36.68 0.4M
2023-03-07 36.09 36.35 35.90 36.14 0.5M
2023-03-06 37.89 37.98 35.89 36.00 0.8M
2023-03-03 37.69 38.32 37.27 38.01 0.4M
2023-03-02 35.90 37.87 35.62 37.61 0.5M
2023-03-01 36.59 37.16 36.19 36.27 0.5M
2023-02-28 36.89 37.22 36.47 36.47 0.5M
2023-02-27 37.12 37.57 36.72 36.90 0.3M
2023-02-24 36.53 36.96 36.18 36.47 0.4M
2023-02-23 37.48 37.80 36.94 37.12 0.4M
2023-02-22 36.90 37.57 36.55 36.94 0.6M
2023-02-21 38.67 39.06 37.07 37.09 0.5M
2023-02-17 39.98 40.25 39.19 39.23 0.4M
2023-02-16 39.69 40.71 39.44 39.96 0.4M
2023-02-15 39.66 40.20 39.35 40.04 0.4M
2023-02-14 39.46 40.54 39.35 40.03 0.3M
2023-02-13 39.59 39.99 39.22 39.79 0.4M
2023-02-10 38.85 39.81 38.66 39.59 0.4M
2023-02-09 40.55 40.67 38.71 39.03 0.6M
2023-02-08 40.28 40.73 39.87 40.01 0.4M
2023-02-07 40.55 40.98 40.02 40.64 0.5M
2023-02-06 42.80 42.86 40.88 40.88 0.6M
2023-02-03 41.69 43.74 41.62 43.01 1.1M
2023-02-02 41.16 42.16 41.10 42.04 0.6M
2023-02-01 40.63 41.77 39.54 41.02 0.6M
2023-01-31 39.60 40.88 39.28 40.88 0.6M
2023-01-30 39.40 40.14 39.12 39.40 0.3M
2023-01-27 39.87 40.47 39.69 39.75 0.5M
2023-01-26 39.70 40.18 39.31 39.81 0.3M
2023-01-25 38.93 39.61 38.84 39.53 0.2M
2023-01-24 38.55 39.87 38.29 39.32 0.3M
2023-01-23 38.00 38.98 37.87 38.75 0.3M
2023-01-20 38.60 39.23 37.57 38.00 0.4M
2023-01-19 38.34 38.51 37.07 38.36 0.5M
2023-01-18 39.96 40.74 38.57 38.57 0.4M
2023-01-17 39.57 39.99 39.08 39.87 0.6M
2023-01-13 38.50 39.82 38.38 39.57 0.8M
2023-01-12 38.78 39.00 37.58 38.30 0.4M
2023-01-11 39.35 39.77 38.52 38.80 0.4M
2023-01-10 38.50 39.41 38.28 39.32 0.5M
2023-01-09 36.20 39.59 36.20 38.75 1.4M
2023-01-06 35.55 36.55 35.37 36.09 0.4M
2023-01-05 36.60 36.68 34.97 35.02 0.3M
2023-01-04 36.25 36.85 36.09 36.85 0.6M
2023-01-03 36.19 36.95 35.68 36.01 0.5M