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
2025-09-30 75.67 76.21 74.89 76.15 0.2M
2025-09-29 75.97 75.97 74.97 75.52 0.2M
2025-09-26 75.13 75.67 74.82 75.60 0.1M
2025-09-25 75.86 76.12 74.62 74.88 0.2M
2025-09-24 76.86 77.49 76.01 76.10 0.2M
2025-09-23 75.95 77.16 76.01 77.01 0.2M
2025-09-22 75.51 76.32 75.14 75.86 0.2M
2025-09-19 76.86 77.24 75.14 75.82 0.7M
2025-09-18 76.14 77.05 75.38 76.59 0.2M
2025-09-17 77.59 78.99 75.02 75.76 0.2M
2025-09-16 78.92 78.92 76.44 77.07 0.3M
2025-09-15 77.95 79.11 77.40 79.01 0.3M
2025-09-12 79.83 80.15 77.44 77.50 0.2M
2025-09-11 78.94 80.34 78.57 79.83 0.3M
2025-09-10 78.81 79.79 78.08 78.31 0.4M
2025-09-09 80.20 80.23 78.43 78.82 0.2M
2025-09-08 81.21 81.21 79.56 80.82 0.3M
2025-09-05 80.68 82.23 80.02 81.34 0.3M
2025-09-04 77.99 79.80 77.49 79.68 0.3M
2025-09-03 76.00 77.20 75.38 76.99 0.5M
2025-09-02 75.71 76.82 75.08 76.08 0.5M
2025-08-29 77.40 77.64 75.27 76.16 0.4M
2025-08-28 78.36 78.36 77.09 77.71 0.4M
2025-08-27 76.61 78.23 76.61 78.08 0.5M
2025-08-26 75.75 77.44 75.62 77.30 0.3M
2025-08-25 75.21 75.86 74.92 75.78 0.3M
2025-08-22 72.86 76.22 72.43 75.54 0.4M
2025-08-21 71.50 72.40 71.00 72.27 0.3M
2025-08-20 73.33 73.59 72.02 72.13 0.3M
2025-08-19 74.28 75.00 73.06 73.72 0.4M
2025-08-18 72.88 74.11 72.88 74.02 0.3M
2025-08-15 74.61 74.61 72.68 72.98 0.4M
2025-08-14 73.75 74.37 73.54 74.01 0.4M
2025-08-13 73.45 75.87 73.23 75.26 0.5M
2025-08-12 70.56 73.08 70.16 72.83 0.5M
2025-08-11 69.42 70.63 69.26 69.72 0.6M
2025-08-08 68.78 70.31 68.34 69.71 1.1M
2025-08-07 72.62 73.14 66.95 67.97 1.8M
2025-08-06 74.11 76.99 69.19 71.02 1.6M
2025-08-05 81.65 82.37 81.13 82.34 0.4M
2025-08-04 81.30 81.87 80.77 81.55 0.2M
2025-08-01 80.09 81.34 79.21 80.77 0.4M
2025-07-31 81.02 81.71 79.99 81.27 0.5M
2025-07-30 82.67 83.49 81.00 81.63 0.3M
2025-07-29 83.02 83.52 81.98 82.58 0.3M
2025-07-28 82.64 83.63 82.06 82.18 0.3M
2025-07-25 82.47 82.65 81.33 82.65 0.2M
2025-07-24 81.14 81.55 80.75 81.53 0.3M
2025-07-23 82.00 82.71 81.07 81.43 0.3M
2025-07-22 78.87 81.85 78.87 81.35 0.3M
2025-07-21 77.48 78.40 76.86 77.95 0.3M
2025-07-18 77.82 77.92 76.35 76.86 0.2M
2025-07-17 76.52 78.12 76.52 77.53 0.3M
2025-07-16 77.22 77.28 75.43 76.49 0.2M
2025-07-15 78.80 78.96 76.53 76.60 0.4M
2025-07-14 78.42 78.73 77.69 78.40 0.3M
2025-07-11 79.07 79.20 78.09 78.30 0.3M
2025-07-10 78.31 80.74 78.31 79.62 0.3M
2025-07-09 77.47 78.87 76.88 78.57 0.3M
2025-07-08 76.29 77.86 76.13 76.74 0.3M
2025-07-07 77.40 78.30 75.79 76.04 0.4M
2025-07-03 78.01 78.23 77.50 77.87 0.2M
2025-07-02 75.70 77.98 75.70 77.60 0.3M
2025-07-01 72.12 76.93 72.12 76.01 0.4M
2025-06-30 73.69 73.69 71.79 72.37 0.5M
2025-06-27 72.48 73.51 72.10 72.65 0.8M
2025-06-26 71.52 71.98 70.98 71.92 0.2M
2025-06-25 72.09 72.09 70.89 71.27 0.2M
2025-06-24 71.25 72.05 70.48 72.01 0.3M
2025-06-23 68.39 70.73 68.12 70.73 0.3M
2025-06-20 68.12 68.98 67.95 68.59 0.6M
2025-06-18 67.13 68.41 67.13 67.68 0.3M
2025-06-17 67.64 68.44 67.15 67.37 0.2M
2025-06-16 68.66 68.91 67.94 68.50 0.3M
2025-06-13 68.85 69.14 67.37 67.69 0.3M
2025-06-12 70.11 70.40 69.35 70.01 0.2M
2025-06-11 72.38 72.65 70.03 70.47 0.4M
2025-06-10 71.45 71.98 70.52 71.95 0.3M
2025-06-09 70.93 71.48 70.40 70.81 0.3M
2025-06-06 70.86 71.18 70.13 70.41 0.2M
2025-06-05 69.47 70.59 68.66 70.19 0.3M
2025-06-04 69.30 69.77 68.77 69.43 0.2M
2025-06-03 67.94 68.97 67.76 68.97 0.3M
2025-06-02 68.46 69.14 66.63 67.64 0.4M
2025-05-30 68.44 69.14 68.04 68.75 0.4M
2025-05-29 68.86 68.98 67.50 68.96 0.3M
2025-05-28 69.40 69.42 68.06 68.24 0.3M
2025-05-27 68.32 69.31 67.36 69.26 0.3M
2025-05-23 66.35 67.60 66.21 67.20 0.3M
2025-05-22 68.00 68.41 67.18 67.63 0.3M
2025-05-21 69.75 70.20 67.86 68.17 0.4M
2025-05-20 72.43 72.93 70.57 70.76 0.4M
2025-05-19 72.03 73.21 72.03 73.01 0.3M
2025-05-16 73.17 73.80 72.66 73.40 0.3M
2025-05-15 72.64 73.08 72.13 72.79 0.3M
2025-05-14 73.06 74.27 72.85 73.05 0.5M
2025-05-13 73.80 75.41 73.50 73.52 0.4M
2025-05-12 72.43 73.95 71.30 72.93 0.5M
2025-05-09 71.48 71.48 68.43 68.48 0.4M
2025-05-08 67.29 71.39 67.12 70.92 0.6M
2025-05-07 69.56 69.62 67.35 67.90 0.6M
2025-05-06 69.72 70.61 69.14 69.66 0.4M
2025-05-05 70.24 72.10 70.24 71.09 0.3M
2025-05-02 70.00 71.29 69.81 71.07 0.3M
2025-05-01 68.89 70.18 67.77 69.07 0.4M
2025-04-30 67.14 68.33 66.09 68.11 0.4M
2025-04-29 66.64 68.20 66.14 67.83 0.3M
2025-04-28 67.45 68.95 66.09 67.14 0.4M
2025-04-25 66.90 67.60 66.44 67.31 0.5M
2025-04-24 66.02 67.27 65.45 67.17 0.7M
2025-04-23 68.00 69.00 65.43 65.88 0.7M
2025-04-22 65.67 66.52 64.87 66.03 0.6M
2025-04-21 66.96 67.27 63.92 64.73 0.3M
2025-04-17 68.24 69.82 68.06 68.17 0.6M
2025-04-16 69.58 69.87 67.18 68.31 0.4M
2025-04-15 70.50 71.38 69.77 69.97 0.4M
2025-04-14 71.78 71.87 69.14 70.42 0.4M
2025-04-11 69.07 70.85 68.04 70.51 0.3M
2025-04-10 70.22 70.62 67.96 69.53 0.6M
2025-04-09 64.58 72.95 64.55 72.17 0.6M
2025-04-08 69.12 69.32 64.54 65.59 0.5M
2025-04-07 67.79 70.68 64.88 66.98 0.8M
2025-04-04 67.00 69.00 64.78 68.28 0.6M
2025-04-03 71.00 71.51 69.04 69.66 0.5M
2025-04-02 71.63 75.14 71.63 74.97 0.4M
2025-04-01 72.27 73.10 71.25 73.08 0.4M
2025-03-31 69.50 71.71 69.37 71.50 0.5M
2025-03-28 71.70 72.02 69.82 70.47 0.3M
2025-03-27 73.00 73.26 71.70 71.96 0.2M
2025-03-26 74.28 75.12 72.41 73.00 0.4M
2025-03-25 74.24 75.24 73.75 74.39 0.6M
2025-03-24 72.27 74.63 72.27 74.49 0.4M
2025-03-21 70.64 71.23 69.79 70.80 1.2M
2025-03-20 71.14 72.72 71.14 71.51 0.4M
2025-03-19 69.82 72.39 69.82 71.85 0.3M
2025-03-18 70.04 70.56 69.59 70.06 0.3M
2025-03-17 69.50 71.17 69.50 70.63 0.3M
2025-03-14 68.80 69.99 68.14 69.54 0.3M
2025-03-13 69.04 69.62 67.69 68.30 0.3M
2025-03-12 69.81 70.59 68.60 69.03 0.4M
2025-03-11 69.60 70.16 68.26 69.03 0.5M
2025-03-10 69.25 70.44 68.73 69.45 0.4M
2025-03-07 69.04 70.83 68.41 70.50 0.5M
2025-03-06 69.13 70.41 68.94 69.42 0.4M
2025-03-05 68.15 70.43 68.14 70.06 0.4M
2025-03-04 68.47 69.66 66.65 68.06 0.7M
2025-03-03 72.41 73.23 69.40 69.72 0.3M
2025-02-28 71.47 72.40 70.88 72.34 0.4M
2025-02-27 72.76 73.63 71.41 71.45 0.3M
2025-02-26 73.47 74.33 72.91 73.01 0.4M
2025-02-25 72.09 73.63 72.09 72.73 0.5M
2025-02-24 73.01 73.02 71.46 71.49 0.4M
2025-02-21 75.72 75.72 72.41 72.60 0.4M
2025-02-20 76.43 76.92 74.77 75.00 0.3M
2025-02-19 75.69 77.23 75.50 76.88 0.3M
2025-02-18 77.09 77.68 76.27 76.62 0.4M
2025-02-14 77.94 78.25 76.53 77.36 0.2M
2025-02-13 78.30 78.30 76.09 76.37 0.2M
2025-02-12 77.15 78.38 76.76 77.64 0.3M
2025-02-11 78.19 79.33 78.19 79.25 0.2M
2025-02-10 79.93 80.05 78.46 78.64 0.4M
2025-02-07 80.80 80.83 78.72 79.04 0.3M
2025-02-06 80.00 82.29 80.00 80.89 0.4M
2025-02-05 81.55 84.24 77.66 80.91 0.6M
2025-02-04 73.96 75.29 73.95 74.31 0.5M
2025-02-03 74.22 75.54 73.35 73.95 0.4M
2025-01-31 77.39 77.39 75.71 75.77 0.3M
2025-01-30 77.21 78.54 77.01 77.70 0.3M
2025-01-29 76.70 77.80 76.46 76.60 0.3M
2025-01-28 77.02 77.47 76.38 77.10 0.3M
2025-01-27 76.18 77.75 76.00 76.95 0.4M
2025-01-24 77.81 78.26 76.61 77.00 0.2M
2025-01-23 77.96 78.99 77.87 78.13 0.2M
2025-01-22 78.16 78.57 77.18 78.10 0.2M
2025-01-21 77.73 78.86 77.56 78.33 0.3M
2025-01-17 76.89 77.39 76.34 76.62 0.3M
2025-01-16 75.86 76.29 74.87 75.78 0.2M
2025-01-15 77.02 77.02 75.18 75.67 0.2M
2025-01-14 73.08 74.43 72.88 74.28 0.3M
2025-01-13 69.70 72.23 69.70 72.21 0.4M
2025-01-10 70.66 71.19 69.65 70.76 0.3M
2025-01-08 70.64 72.20 69.65 72.16 0.4M
2025-01-07 72.28 72.42 70.23 70.62 0.5M
2025-01-06 73.24 73.77 71.87 72.26 0.3M
2025-01-03 72.29 72.92 70.90 72.87 0.3M
2025-01-02 72.11 72.61 71.13 71.97 0.3M