Safehold Inc

SAFE
🏛️ 美国 →
15.60
最后更新: 2025-10-01
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
2021-12-31 78.85 80.20 78.72 79.85 0.1M
2021-12-30 78.22 79.04 78.00 78.67 0.1M
2021-12-29 77.70 77.93 76.59 77.80 0.1M
2021-12-28 77.40 77.87 76.76 77.41 0.1M
2021-12-27 76.40 77.60 76.35 77.37 0.1M
2021-12-23 76.05 76.20 75.19 76.08 0.1M
2021-12-22 74.68 76.11 74.66 75.72 0.1M
2021-12-21 72.04 74.58 71.75 74.41 0.1M
2021-12-20 71.46 71.71 70.01 71.30 0.1M
2021-12-17 72.12 74.42 71.78 71.91 0.7M
2021-12-16 74.03 74.03 71.57 72.05 0.2M
2021-12-15 70.98 73.76 69.93 73.42 0.2M
2021-12-14 72.36 72.36 70.91 71.07 0.1M
2021-12-13 71.26 72.84 69.99 72.46 0.2M
2021-12-10 73.66 73.97 71.33 71.52 0.1M
2021-12-09 74.04 74.04 72.94 72.95 0.1M
2021-12-08 74.21 75.43 73.78 74.22 0.1M
2021-12-07 74.86 75.21 73.60 73.98 0.1M
2021-12-06 72.41 74.29 72.08 73.65 0.2M
2021-12-03 71.82 72.03 70.86 71.64 0.1M
2021-12-02 69.50 72.16 69.30 71.68 0.1M
2021-12-01 72.67 73.05 69.08 69.09 0.1M
2021-11-30 70.30 72.24 69.72 71.54 0.3M
2021-11-29 71.62 72.01 70.28 70.85 0.2M
2021-11-26 71.81 72.23 70.35 70.69 0.1M
2021-11-24 71.81 73.20 71.59 72.82 0.1M
2021-11-23 71.21 72.85 70.99 71.93 0.2M
2021-11-22 71.92 73.41 70.92 71.45 0.2M
2021-11-19 71.46 71.73 71.01 71.13 0.1M
2021-11-18 72.46 72.77 71.40 71.73 0.1M
2021-11-17 72.24 72.86 70.99 72.19 0.1M
2021-11-16 72.93 73.30 72.38 72.52 0.1M
2021-11-15 73.75 74.28 72.07 72.93 0.1M
2021-11-12 74.10 74.61 73.40 73.80 0.1M
2021-11-11 74.58 74.58 72.82 73.92 0.1M
2021-11-10 74.17 75.24 74.02 74.07 0.1M
2021-11-09 75.33 75.50 74.34 74.39 0.1M
2021-11-08 75.90 76.49 74.60 75.06 0.1M
2021-11-05 75.85 76.65 75.32 75.75 0.1M
2021-11-04 76.18 76.71 74.57 75.23 0.1M
2021-11-03 75.96 76.76 75.83 75.96 0.1M
2021-11-02 77.24 77.24 75.09 76.28 0.1M
2021-11-01 75.23 76.73 74.74 76.52 0.1M
2021-10-29 74.16 75.10 73.46 74.70 0.1M
2021-10-27 74.00 74.73 73.06 73.22 0.1M
2021-10-26 72.83 74.42 72.83 73.62 0.1M
2021-10-25 75.33 75.33 72.18 72.59 0.2M
2021-10-22 76.00 76.50 75.29 75.69 0.1M
2021-10-21 75.83 77.30 75.83 75.99 0.2M
2021-10-20 75.71 76.77 75.43 75.63 0.1M
2021-10-19 75.32 76.63 75.24 75.31 0.1M
2021-10-18 74.66 75.50 73.75 74.84 0.2M
2021-10-15 77.24 77.24 74.41 74.55 0.1M
2021-10-14 76.61 76.61 75.89 76.12 0.1M
2021-10-13 75.47 76.31 75.17 75.84 0.1M
2021-10-12 73.05 75.31 72.29 75.13 0.1M
2021-10-11 72.00 73.22 71.47 72.47 0.1M
2021-10-08 72.90 73.07 71.52 71.84 0.1M
2021-10-07 73.34 74.29 71.98 72.77 0.2M
2021-10-06 70.87 72.85 70.40 72.81 0.3M
2021-10-05 72.59 72.59 71.30 71.36 0.1M
2021-10-04 72.98 73.14 71.58 72.12 0.2M
2021-10-01 72.18 73.74 72.18 72.68 0.2M
2021-09-30 73.49 74.39 71.89 71.89 0.2M
2021-09-29 72.09 74.21 71.96 72.78 0.2M
2021-09-28 73.00 73.66 71.76 71.98 0.3M
2021-09-27 76.25 76.97 73.42 73.58 0.3M
2021-09-24 79.75 79.76 76.19 76.46 0.4M
2021-09-23 78.22 80.69 78.00 79.68 1.3M
2021-09-22 76.23 78.52 74.77 76.57 0.4M
2021-09-21 80.25 81.19 79.36 79.56 0.1M
2021-09-20 79.42 80.20 78.39 79.71 0.1M
2021-09-17 80.30 81.38 78.66 80.60 0.5M
2021-09-16 80.80 80.91 79.51 79.86 0.1M
2021-09-15 80.56 81.60 79.61 80.77 0.1M
2021-09-14 82.14 82.14 78.83 80.31 0.1M
2021-09-13 80.49 81.96 79.39 81.71 0.1M
2021-09-10 82.82 82.82 79.59 79.77 0.1M
2021-09-09 83.90 85.47 82.35 82.39 0.1M
2021-09-08 82.84 85.16 82.77 84.53 0.1M
2021-09-07 84.38 84.38 81.00 83.54 0.2M
2021-09-03 88.00 88.00 84.50 84.83 0.1M
2021-09-02 91.13 91.13 87.98 88.27 0.1M
2021-09-01 89.97 90.98 89.08 90.71 0.1M
2021-08-31 90.13 90.23 88.91 89.61 0.1M
2021-08-30 89.09 90.16 88.36 90.13 0.1M
2021-08-27 87.17 89.79 87.17 89.38 0.1M
2021-08-26 87.80 88.20 86.87 87.03 0.1M
2021-08-25 88.05 89.00 87.10 87.91 0.1M
2021-08-24 88.59 88.59 87.00 87.85 0.1M
2021-08-23 89.68 90.45 87.90 88.19 0.1M
2021-08-20 88.50 90.13 88.05 89.69 0.1M
2021-08-19 87.31 88.85 86.21 88.75 0.1M
2021-08-18 88.43 89.21 87.63 88.00 0.1M
2021-08-17 87.52 89.72 87.37 89.00 0.0M
2021-08-16 89.90 89.90 87.79 88.74 0.1M
2021-08-13 91.18 91.45 89.27 89.97 0.1M
2021-08-12 90.67 91.11 90.07 90.94 0.1M
2021-08-11 91.19 93.03 90.02 90.61 0.1M
2021-08-10 94.07 94.07 89.84 90.41 0.1M
2021-08-09 93.85 94.75 92.14 93.91 0.1M
2021-08-06 95.29 95.29 92.37 93.72 0.1M
2021-08-05 92.32 94.40 92.32 94.40 0.1M
2021-08-04 90.47 93.10 90.47 91.90 0.1M
2021-08-03 90.26 91.58 89.20 91.28 0.1M
2021-08-02 90.78 92.04 89.95 90.08 0.1M
2021-07-30 90.87 91.91 90.22 90.32 0.1M
2021-07-29 88.58 91.17 88.58 90.75 0.1M
2021-07-28 86.50 89.44 86.50 88.29 0.1M
2021-07-27 85.88 87.44 85.78 86.65 0.1M
2021-07-26 87.29 87.63 85.68 86.21 0.1M
2021-07-23 86.11 88.20 85.96 87.35 0.1M
2021-07-22 85.38 86.48 83.51 85.76 0.1M
2021-07-21 84.24 86.82 84.24 85.37 0.1M
2021-07-20 81.55 85.75 81.55 84.78 0.1M
2021-07-19 81.91 82.82 80.38 81.04 0.1M
2021-07-16 83.95 85.15 82.98 83.08 0.1M
2021-07-15 81.23 83.83 81.22 83.36 0.1M
2021-07-14 82.86 83.51 81.17 81.35 0.1M
2021-07-13 83.91 84.29 81.79 82.12 0.1M
2021-07-12 83.79 85.11 83.62 84.42 0.0M
2021-07-09 81.69 84.49 80.76 84.01 0.1M
2021-07-08 80.70 81.95 80.61 81.41 0.1M
2021-07-07 80.94 81.61 80.03 81.53 0.1M
2021-07-06 79.80 81.19 79.34 80.98 0.2M
2021-07-02 79.09 79.90 78.42 79.52 0.1M
2021-07-01 78.43 78.72 77.80 78.50 0.1M
2021-06-30 78.38 80.09 77.56 78.50 0.1M
2021-06-29 78.71 79.61 78.57 78.61 0.0M
2021-06-28 81.30 81.36 78.69 79.16 0.1M
2021-06-25 81.50 82.08 81.08 81.27 0.4M
2021-06-24 80.89 81.75 80.00 81.31 0.1M
2021-06-23 81.08 81.51 79.78 81.02 0.3M
2021-06-22 79.14 80.00 78.26 79.89 0.1M
2021-06-21 76.94 78.60 75.29 78.42 0.1M
2021-06-18 80.14 80.22 76.11 76.43 0.2M
2021-06-17 79.87 80.30 78.97 80.08 0.1M
2021-06-16 78.53 80.79 78.42 80.18 0.2M
2021-06-15 78.05 78.64 77.65 78.00 0.1M
2021-06-14 77.53 79.13 77.09 78.37 0.1M
2021-06-11 77.13 77.53 75.31 76.97 0.1M
2021-06-10 74.00 76.44 73.64 76.30 0.1M
2021-06-09 75.01 75.50 73.17 74.04 0.1M
2021-06-08 73.56 74.95 73.50 74.45 0.1M
2021-06-07 71.51 73.73 71.20 73.25 0.1M
2021-06-04 71.51 71.51 69.90 71.10 0.1M
2021-06-03 71.71 71.96 70.12 71.21 0.1M
2021-06-02 71.46 71.60 70.05 71.59 0.2M
2021-06-01 70.51 71.91 69.87 71.36 0.1M
2021-05-28 70.87 71.61 69.79 70.10 0.1M
2021-05-27 71.01 72.50 70.36 70.44 0.3M
2021-05-26 71.75 72.52 70.16 70.43 0.2M
2021-05-25 72.00 73.65 71.68 71.72 0.1M
2021-05-24 68.94 71.86 68.77 71.34 0.1M
2021-05-21 68.71 69.46 68.04 69.17 0.1M
2021-05-20 67.15 68.13 66.74 68.01 0.1M
2021-05-19 69.13 69.13 66.56 67.14 0.1M
2021-05-18 68.95 70.50 68.21 69.23 0.3M
2021-05-17 69.93 70.16 68.70 68.71 0.1M
2021-05-14 69.29 70.22 69.29 69.68 0.1M
2021-05-13 67.39 69.86 67.39 69.11 0.1M
2021-05-12 68.07 68.35 66.83 67.22 0.1M
2021-05-11 68.39 68.91 67.73 68.53 0.1M
2021-05-10 70.31 70.38 68.95 69.17 0.1M
2021-05-07 70.50 72.00 69.90 70.58 0.1M
2021-05-06 69.78 70.74 68.00 70.70 0.1M
2021-05-05 71.08 71.08 68.98 69.86 0.1M
2021-05-04 69.84 71.46 69.61 71.00 0.1M
2021-05-03 70.77 71.31 69.72 70.24 0.1M
2021-04-30 69.65 71.16 69.65 70.71 0.1M
2021-04-29 70.12 70.41 69.64 70.30 0.1M
2021-04-28 71.30 71.30 69.35 70.00 0.1M
2021-04-27 70.09 72.04 69.48 71.53 0.2M
2021-04-26 67.05 70.16 66.79 69.99 0.1M
2021-04-23 68.97 68.97 66.73 66.99 0.1M
2021-04-22 69.96 71.49 68.12 68.13 0.1M
2021-04-21 69.82 71.50 69.82 70.42 0.1M
2021-04-20 68.00 69.53 68.00 69.41 0.1M
2021-04-19 68.47 68.57 67.50 68.39 0.1M
2021-04-16 68.64 69.28 67.95 68.85 0.1M
2021-04-15 67.00 68.62 66.36 68.28 0.1M
2021-04-14 68.00 68.98 66.99 67.05 0.1M
2021-04-13 67.78 68.54 67.78 68.28 0.2M
2021-04-12 68.59 68.75 67.72 68.03 0.1M
2021-04-09 69.85 69.85 68.33 68.97 0.0M
2021-04-08 70.01 70.43 69.27 69.46 0.1M
2021-04-07 70.71 70.84 69.29 69.81 0.1M
2021-04-06 70.71 71.21 70.18 70.89 0.1M
2021-04-05 71.35 71.35 70.50 71.00 0.1M
2021-04-01 70.61 71.40 70.61 71.00 0.1M
2021-03-31 70.55 71.26 70.10 70.10 0.2M
2021-03-30 69.59 71.14 68.91 70.56 0.1M
2021-03-29 71.26 71.26 68.94 69.51 0.1M
2021-03-26 70.47 72.21 69.70 71.58 0.1M
2021-03-25 68.84 70.87 67.52 70.04 0.1M
2021-03-24 71.11 71.95 69.28 69.28 0.1M
2021-03-23 70.81 72.17 70.60 70.99 0.1M
2021-03-22 73.58 74.07 70.91 71.72 0.2M
2021-03-19 75.39 75.39 72.46 73.93 0.3M
2021-03-18 76.34 76.74 74.78 75.27 0.1M
2021-03-17 74.75 76.47 73.40 76.40 0.1M
2021-03-16 75.46 77.80 74.79 75.24 0.1M
2021-03-15 74.86 77.18 74.78 75.82 0.1M
2021-03-12 74.66 75.85 74.32 75.59 0.1M
2021-03-11 74.73 75.43 74.00 74.85 0.1M
2021-03-10 73.52 75.53 73.21 73.94 0.1M
2021-03-09 70.50 73.59 70.50 72.85 0.1M
2021-03-08 69.66 71.26 69.26 69.47 0.1M
2021-03-05 69.20 70.18 66.72 69.90 0.1M
2021-03-04 70.45 71.06 68.02 68.62 0.2M
2021-03-03 74.22 74.22 70.76 71.10 0.2M
2021-03-02 76.16 76.16 73.36 74.22 0.1M
2021-03-01 77.09 77.75 75.46 76.41 0.1M
2021-02-26 77.37 79.32 75.44 76.25 0.2M
2021-02-25 81.60 83.00 76.77 77.00 0.1M
2021-02-24 82.97 83.52 81.93 81.96 0.1M
2021-02-23 81.31 83.37 78.25 82.62 0.1M
2021-02-22 83.42 83.42 80.75 81.69 0.1M
2021-02-19 82.85 84.84 82.11 83.71 0.1M
2021-02-18 84.09 84.50 81.76 83.76 0.1M
2021-02-17 84.86 84.86 82.32 83.91 0.1M
2021-02-16 81.99 84.99 81.30 84.45 0.2M
2021-02-12 82.04 82.74 80.87 82.10 0.1M
2021-02-11 80.61 84.87 79.48 80.87 0.1M
2021-02-10 80.50 82.88 79.71 80.87 0.1M
2021-02-09 79.59 80.97 79.10 79.92 0.1M
2021-02-08 78.94 80.17 78.21 79.73 0.1M
2021-02-05 77.71 79.11 77.39 79.02 0.1M
2021-02-04 76.05 77.63 76.05 77.19 0.1M
2021-02-03 76.17 77.44 74.38 76.02 0.1M
2021-02-02 74.94 77.41 74.39 76.76 0.1M
2021-02-01 73.93 75.57 73.17 74.44 0.1M
2021-01-29 75.87 77.17 72.63 73.58 0.2M
2021-01-28 77.41 78.89 76.09 76.39 0.1M
2021-01-27 78.00 79.76 75.49 77.05 0.2M
2021-01-26 77.60 78.00 76.90 77.69 0.1M
2021-01-25 75.64 78.47 75.38 77.25 0.1M
2021-01-22 74.60 76.20 74.30 76.10 0.1M
2021-01-21 75.86 75.86 73.79 75.06 0.1M
2021-01-20 75.19 76.76 74.43 75.50 0.1M
2021-01-19 75.50 76.76 74.49 74.86 0.1M
2021-01-15 73.72 75.50 73.24 74.92 0.1M
2021-01-14 74.41 75.50 73.82 73.88 0.1M
2021-01-13 73.11 74.98 72.74 73.82 0.0M
2021-01-12 73.47 74.48 72.14 73.46 0.1M
2021-01-11 73.84 75.22 72.65 73.87 0.1M
2021-01-08 73.98 75.54 73.54 74.27 0.1M
2021-01-07 72.61 73.95 71.07 73.87 0.1M
2021-01-06 73.44 74.09 71.24 72.75 0.2M
2021-01-05 71.41 73.99 71.41 72.61 0.1M
2021-01-04 73.34 73.34 69.89 70.66 0.1M