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
2024-12-31 71.72 72.58 70.80 71.27 0.6M
2024-12-30 71.82 71.82 69.85 71.04 0.6M
2024-12-27 72.39 73.09 71.19 71.85 0.5M
2024-12-26 72.80 73.35 72.21 73.13 0.2M
2024-12-24 73.12 73.46 72.73 73.45 0.2M
2024-12-23 72.72 73.01 70.63 72.62 0.4M
2024-12-20 71.38 73.72 71.38 72.84 1.3M
2024-12-19 72.97 73.47 71.01 72.00 0.4M
2024-12-18 76.52 76.85 71.65 72.18 0.5M
2024-12-17 77.71 78.22 75.31 75.72 0.3M
2024-12-16 78.56 79.20 77.95 78.52 0.3M
2024-12-13 78.55 79.42 77.36 78.49 0.2M
2024-12-12 79.64 79.93 78.67 79.04 0.3M
2024-12-11 81.24 82.32 79.68 79.85 0.4M
2024-12-10 80.34 80.74 78.56 80.07 0.4M
2024-12-09 81.38 81.38 78.90 80.28 0.3M
2024-12-06 81.08 81.54 79.90 81.38 0.3M
2024-12-05 82.43 82.46 80.55 80.71 0.2M
2024-12-04 82.41 83.06 81.83 82.80 0.2M
2024-12-03 82.99 83.10 81.66 82.82 0.2M
2024-12-02 83.73 84.42 81.79 82.66 0.4M
2024-11-29 84.25 84.83 83.83 84.30 0.2M
2024-11-27 85.00 85.31 82.90 83.51 0.3M
2024-11-26 84.30 84.91 83.65 84.37 0.7M
2024-11-25 83.88 86.73 83.30 85.16 0.6M
2024-11-22 81.98 83.76 81.98 82.96 0.5M
2024-11-21 80.16 82.26 79.94 81.28 0.5M
2024-11-20 77.10 80.17 77.10 79.37 0.6M
2024-11-19 73.17 76.61 72.75 76.09 0.5M
2024-11-18 74.47 76.15 73.84 74.04 0.8M
2024-11-15 77.98 78.08 73.73 73.81 0.6M
2024-11-14 80.49 80.59 76.00 77.39 1.2M
2024-11-13 73.00 80.85 71.00 80.52 1.8M
2024-11-12 69.46 69.76 67.78 68.12 0.6M
2024-11-11 70.48 71.14 69.62 69.95 0.6M
2024-11-08 68.31 70.04 68.11 69.43 0.4M
2024-11-07 67.35 68.96 66.58 67.98 0.3M
2024-11-06 67.83 68.80 66.06 67.25 0.4M
2024-11-05 62.88 64.74 62.79 64.72 0.2M
2024-11-04 63.17 64.70 63.17 63.53 0.3M
2024-11-01 63.38 64.13 62.75 63.32 0.2M
2024-10-31 63.10 64.14 62.61 62.88 0.3M
2024-10-30 63.17 64.49 63.09 63.63 0.2M
2024-10-29 63.09 63.49 62.26 63.39 0.3M
2024-10-28 63.83 65.18 63.83 64.36 0.5M
2024-10-25 64.24 64.44 62.49 63.46 0.7M
2024-10-24 64.47 64.95 63.19 63.86 0.6M
2024-10-23 64.69 65.69 64.15 64.38 0.5M
2024-10-22 65.15 66.08 64.51 64.95 0.3M
2024-10-21 68.74 68.79 65.49 65.60 0.4M
2024-10-18 68.58 68.98 67.44 67.71 0.3M
2024-10-17 69.25 69.37 68.04 68.08 0.3M
2024-10-16 69.08 70.23 68.70 68.94 0.3M
2024-10-15 68.71 69.63 68.29 68.31 0.2M
2024-10-14 68.14 68.82 67.79 68.72 0.2M
2024-10-11 66.71 68.17 66.71 68.09 0.3M
2024-10-10 67.53 67.68 66.37 66.59 0.4M
2024-10-09 68.44 68.93 68.16 68.62 0.2M
2024-10-08 68.49 68.49 67.32 68.01 0.3M
2024-10-07 68.46 69.22 67.93 68.39 0.3M
2024-10-04 69.90 69.90 67.78 69.18 0.2M
2024-10-03 68.00 69.03 67.76 68.33 0.2M
2024-10-02 68.73 70.22 68.37 68.56 0.3M
2024-10-01 70.00 70.10 68.77 69.47 0.3M
2024-09-30 68.96 70.02 68.79 70.00 0.4M
2024-09-27 69.80 70.24 68.59 69.48 0.3M
2024-09-26 69.53 70.26 68.74 69.00 0.3M
2024-09-25 69.66 69.90 68.58 68.80 0.3M
2024-09-24 69.47 70.05 68.59 69.78 0.3M
2024-09-23 68.29 70.10 68.29 69.93 0.7M
2024-09-20 69.80 70.46 67.72 67.88 1.8M
2024-09-19 69.88 70.12 68.87 69.99 0.6M
2024-09-18 67.71 70.00 67.52 67.88 0.5M
2024-09-17 67.85 68.59 67.25 67.60 0.4M
2024-09-16 66.69 67.75 66.09 67.14 0.4M
2024-09-13 65.94 67.54 65.05 66.84 0.5M
2024-09-12 63.36 64.96 63.20 64.80 0.3M
2024-09-11 62.40 63.13 60.97 62.94 0.4M
2024-09-10 62.19 63.20 61.86 62.83 0.4M
2024-09-09 62.80 63.67 61.77 62.09 0.3M
2024-09-06 63.19 64.35 62.31 62.41 0.3M
2024-09-05 63.35 63.99 62.60 62.81 0.5M
2024-09-04 62.48 63.70 61.99 63.62 0.7M
2024-09-03 66.07 66.39 62.83 62.84 0.5M
2024-08-30 66.68 66.84 65.29 66.19 0.3M
2024-08-29 65.72 66.87 64.64 65.80 0.4M
2024-08-28 65.08 65.83 64.89 65.10 0.3M
2024-08-27 65.87 65.92 64.93 65.86 0.4M
2024-08-26 67.25 67.48 66.05 66.48 0.3M
2024-08-23 64.98 67.16 64.66 66.93 0.4M
2024-08-22 64.10 65.08 63.58 64.29 0.4M
2024-08-21 63.93 64.55 63.52 64.05 0.4M
2024-08-20 63.77 63.96 62.54 63.34 0.3M
2024-08-19 63.65 64.16 62.90 63.79 0.3M
2024-08-16 63.54 64.69 63.20 63.38 0.4M
2024-08-15 63.77 64.47 62.30 63.88 0.5M
2024-08-14 62.04 62.52 61.03 62.23 0.4M
2024-08-13 60.66 62.17 59.98 61.62 0.6M
2024-08-12 58.55 60.32 58.48 59.92 0.7M
2024-08-09 57.68 59.44 57.57 59.02 0.6M
2024-08-08 57.59 58.87 56.52 58.29 0.7M
2024-08-07 63.30 67.00 55.01 55.61 1.5M
2024-08-06 66.37 70.17 66.33 69.56 0.5M
2024-08-05 63.89 67.64 63.75 67.08 0.5M
2024-08-02 67.53 68.83 66.44 67.53 0.5M
2024-08-01 72.19 73.25 69.15 70.60 0.5M
2024-07-31 74.18 74.62 71.66 72.06 0.4M
2024-07-30 73.65 75.00 73.10 73.62 0.3M
2024-07-29 74.88 75.55 72.56 72.86 0.3M
2024-07-26 72.54 75.55 72.54 74.71 0.5M
2024-07-25 70.67 72.82 69.96 71.00 0.4M
2024-07-24 72.33 73.28 69.89 69.98 0.4M
2024-07-23 71.25 73.78 70.64 72.87 0.4M
2024-07-22 69.76 72.22 69.29 71.79 0.3M
2024-07-19 70.03 70.92 68.77 69.05 0.3M
2024-07-18 70.50 73.44 69.68 70.01 0.4M
2024-07-17 71.89 73.37 70.40 70.46 0.4M
2024-07-16 67.79 72.94 67.79 72.86 0.6M
2024-07-15 67.20 68.58 66.50 67.03 0.4M
2024-07-12 66.39 67.63 66.39 66.74 0.3M
2024-07-11 65.11 66.57 64.88 65.77 0.4M
2024-07-10 62.62 63.51 61.99 63.35 0.4M
2024-07-09 62.82 62.82 61.36 61.53 0.4M
2024-07-08 63.05 63.63 62.05 62.86 0.4M
2024-07-05 63.10 63.98 61.75 62.45 0.3M
2024-07-03 64.71 65.23 62.73 63.31 0.2M
2024-07-02 63.97 65.26 63.97 64.71 0.3M
2024-07-01 64.47 64.65 63.43 64.07 0.4M
2024-06-28 65.21 65.80 62.83 63.86 1.3M
2024-06-27 64.12 64.73 63.64 64.55 0.3M
2024-06-26 62.36 64.05 61.70 63.97 0.5M
2024-06-25 65.94 65.94 62.49 62.72 0.6M
2024-06-24 65.77 66.30 64.97 66.18 0.6M
2024-06-21 65.21 66.09 64.05 64.89 4.5M
2024-06-20 65.13 66.76 65.08 65.67 0.5M
2024-06-18 65.09 66.63 64.73 65.87 0.4M
2024-06-17 63.99 65.49 63.45 65.26 0.4M
2024-06-14 65.38 66.28 63.73 64.15 0.4M
2024-06-13 66.19 66.97 64.83 66.83 0.4M
2024-06-12 66.72 68.54 65.91 66.39 0.6M
2024-06-11 64.49 65.21 63.31 65.04 0.4M
2024-06-10 64.59 65.97 63.17 65.06 0.5M
2024-06-07 67.07 67.59 65.36 65.56 0.4M
2024-06-06 68.57 69.14 66.54 67.07 0.3M
2024-06-05 67.38 69.26 66.34 68.85 0.4M
2024-06-04 68.39 68.99 66.86 67.15 0.5M
2024-06-03 68.32 68.69 67.10 67.82 0.3M
2024-05-31 66.72 67.58 65.23 67.54 0.4M
2024-05-30 65.55 66.82 65.55 66.15 0.4M
2024-05-29 65.83 65.97 64.47 65.08 0.3M
2024-05-28 67.82 67.89 66.32 66.66 0.3M
2024-05-24 66.27 67.86 65.77 67.48 0.3M
2024-05-23 66.55 66.82 65.37 65.84 0.4M
2024-05-22 67.42 67.95 65.92 66.10 0.4M
2024-05-21 66.97 67.92 66.61 67.85 0.3M
2024-05-20 67.64 68.53 67.22 67.40 0.3M
2024-05-17 68.16 68.33 66.79 67.28 0.3M
2024-05-16 69.51 69.61 67.96 68.03 0.4M
2024-05-15 70.31 70.89 69.36 69.78 0.4M
2024-05-14 69.84 70.31 68.99 69.35 0.4M
2024-05-13 71.51 72.48 69.28 69.29 0.5M
2024-05-10 74.35 75.12 71.08 71.09 0.5M
2024-05-09 73.27 74.68 72.06 74.25 0.8M
2024-05-08 71.74 77.99 71.19 72.69 0.8M
2024-05-07 69.41 69.98 67.69 67.75 0.4M
2024-05-06 69.28 70.35 69.28 69.81 0.2M
2024-05-03 69.58 70.68 69.07 69.13 0.3M
2024-05-02 67.98 69.63 66.80 68.71 0.4M
2024-05-01 65.89 68.16 65.08 67.18 0.5M
2024-04-30 67.18 67.36 65.48 65.52 0.5M
2024-04-29 68.52 69.10 67.35 67.72 0.3M
2024-04-26 67.67 68.51 67.33 68.27 0.2M
2024-04-25 66.60 67.53 65.85 67.41 0.2M
2024-04-24 69.11 69.77 67.10 67.81 0.2M
2024-04-23 66.95 69.37 66.92 69.08 0.3M
2024-04-22 66.00 66.91 65.62 66.52 0.2M
2024-04-19 65.09 66.57 65.09 65.97 0.5M
2024-04-18 66.19 66.96 65.11 65.20 0.4M
2024-04-17 67.16 67.16 64.90 65.26 0.2M
2024-04-16 65.97 66.89 65.40 66.52 0.3M
2024-04-15 68.12 69.02 66.15 66.70 0.3M
2024-04-12 68.18 68.47 67.10 67.59 0.2M
2024-04-11 68.20 68.89 68.03 68.48 0.3M
2024-04-10 68.00 69.77 66.87 67.83 0.3M
2024-04-09 73.06 73.22 68.70 70.00 0.4M
2024-04-08 75.00 75.00 73.03 73.22 0.3M
2024-04-05 72.46 74.61 72.46 74.48 0.3M
2024-04-04 74.21 75.18 71.78 72.36 0.3M
2024-04-03 70.39 73.27 70.39 73.24 0.3M
2024-04-02 71.50 71.50 69.76 70.72 0.4M
2024-04-01 73.49 73.68 71.53 72.20 0.2M
2024-03-28 72.92 73.59 72.61 73.34 0.3M
2024-03-27 73.68 74.32 72.66 72.75 0.3M
2024-03-26 73.33 73.74 72.98 73.00 0.3M
2024-03-25 72.10 73.40 72.10 72.97 0.3M
2024-03-22 73.91 73.92 71.98 72.01 0.3M
2024-03-21 72.93 74.28 72.62 73.63 0.4M
2024-03-20 70.70 72.37 70.47 72.13 0.3M
2024-03-19 69.70 70.72 69.51 70.70 0.2M
2024-03-18 71.00 71.65 69.55 69.82 0.4M
2024-03-15 69.24 70.59 69.24 70.41 1.9M
2024-03-14 69.17 70.46 68.31 70.08 0.5M
2024-03-13 68.86 69.13 67.96 69.10 0.3M
2024-03-12 67.88 69.00 67.47 68.86 0.4M
2024-03-11 68.83 68.85 66.56 67.50 0.5M
2024-03-08 70.02 70.80 68.61 69.25 0.4M
2024-03-07 70.05 70.77 69.49 69.63 0.3M
2024-03-06 69.38 70.23 69.08 69.38 0.3M
2024-03-05 69.92 70.55 68.29 68.68 0.3M
2024-03-04 71.40 71.88 70.05 70.09 0.5M
2024-03-01 71.29 72.13 70.94 71.40 0.3M
2024-02-29 70.52 71.61 69.70 71.40 0.4M
2024-02-28 69.09 70.98 69.08 70.11 0.3M
2024-02-27 69.63 70.37 69.00 69.49 0.3M
2024-02-26 68.55 70.65 68.55 69.18 0.4M
2024-02-23 68.00 68.88 67.62 68.50 0.2M
2024-02-22 67.34 68.02 67.16 67.52 0.3M
2024-02-21 67.42 67.65 65.71 66.65 0.6M
2024-02-20 68.11 68.84 67.32 67.81 0.3M
2024-02-16 68.39 69.07 67.52 68.04 0.3M
2024-02-15 68.23 69.03 67.11 68.90 0.3M
2024-02-14 67.40 68.40 66.56 67.64 0.4M
2024-02-13 65.38 67.62 65.12 66.42 0.4M
2024-02-12 68.56 68.91 67.84 67.95 0.4M
2024-02-09 68.35 69.41 67.36 68.61 0.5M
2024-02-08 67.94 68.02 66.15 67.55 0.7M
2024-02-07 62.00 68.98 61.99 67.94 1.0M
2024-02-06 59.54 60.22 59.10 60.21 0.4M
2024-02-05 59.51 60.33 58.26 59.81 0.5M
2024-02-02 58.32 59.55 58.13 59.16 0.4M
2024-02-01 58.55 59.56 58.04 59.09 0.4M
2024-01-31 60.76 60.76 58.11 58.26 0.4M
2024-01-30 60.10 61.97 59.79 60.99 0.6M
2024-01-29 60.08 60.26 59.29 60.13 0.3M
2024-01-26 59.79 60.24 59.43 60.10 0.3M
2024-01-25 59.09 60.17 59.04 59.77 0.4M
2024-01-24 58.55 59.31 58.06 58.71 0.5M
2024-01-23 59.47 59.74 57.82 58.12 0.3M
2024-01-22 59.66 60.34 59.26 59.39 0.4M
2024-01-19 58.58 58.84 57.45 58.75 0.2M
2024-01-18 58.10 58.50 57.67 58.41 0.3M
2024-01-17 56.77 58.02 56.39 57.73 0.3M
2024-01-16 58.30 58.56 57.06 57.51 0.3M
2024-01-12 59.61 59.91 58.25 58.90 0.3M
2024-01-11 58.79 59.25 58.19 59.00 0.3M
2024-01-10 58.77 59.27 58.16 59.05 0.3M
2024-01-09 58.14 59.13 58.10 58.96 0.3M
2024-01-08 58.31 59.11 58.20 58.85 0.4M
2024-01-05 57.18 58.41 57.01 58.19 0.4M
2024-01-04 58.22 58.61 57.57 57.73 0.3M
2024-01-03 58.89 58.90 57.66 57.96 0.5M
2024-01-02 60.43 60.69 58.69 59.38 0.5M