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
2022-12-30 28.93 29.22 27.86 28.62 0.4M
2022-12-29 29.35 29.87 29.21 29.27 0.1M
2022-12-28 29.43 30.12 29.27 29.31 0.2M
2022-12-27 29.01 29.58 28.93 29.43 0.2M
2022-12-23 29.74 29.95 29.40 29.89 0.1M
2022-12-22 29.49 29.75 28.88 29.74 0.2M
2022-12-21 29.63 30.64 29.63 29.86 0.2M
2022-12-20 29.34 29.98 28.84 29.75 0.3M
2022-12-19 29.24 30.28 28.85 29.27 0.4M
2022-12-16 28.41 29.68 28.30 29.60 1.7M
2022-12-15 28.09 29.19 28.03 29.00 0.4M
2022-12-14 28.51 28.94 28.12 28.66 0.3M
2022-12-13 29.97 30.51 28.36 28.79 0.4M
2022-12-12 27.79 28.55 27.39 28.36 0.3M
2022-12-09 27.78 28.59 27.10 27.71 0.3M
2022-12-08 28.99 29.69 27.77 28.05 0.7M
2022-12-07 28.34 29.49 28.14 28.95 0.4M
2022-12-06 29.48 29.48 28.19 28.62 0.2M
2022-12-05 29.02 30.72 28.92 29.48 0.3M
2022-12-02 28.18 29.38 27.83 29.33 0.2M
2022-12-01 29.72 30.37 28.40 28.88 0.2M
2022-11-30 28.29 29.65 27.62 29.52 0.4M
2022-11-29 28.87 29.75 28.54 28.65 0.5M
2022-11-28 29.86 30.18 28.49 28.63 0.3M
2022-11-25 30.66 30.96 30.21 30.29 0.1M
2022-11-23 31.05 31.45 30.50 30.66 0.3M
2022-11-22 30.18 31.38 29.94 31.38 0.2M
2022-11-21 29.75 30.05 29.27 29.96 0.1M
2022-11-18 30.27 30.57 29.41 29.98 0.2M
2022-11-17 29.93 29.93 28.58 29.34 0.3M
2022-11-16 30.92 31.12 30.67 30.73 0.2M
2022-11-15 31.62 32.01 30.87 31.23 0.2M
2022-11-14 32.06 32.06 30.46 30.71 0.2M
2022-11-11 33.00 33.73 32.10 32.51 0.2M
2022-11-10 29.54 32.73 29.46 32.62 0.3M
2022-11-09 28.81 29.29 27.54 27.67 0.2M
2022-11-08 29.32 29.83 28.42 29.11 0.2M
2022-11-07 29.31 29.73 28.59 29.18 0.1M
2022-11-04 28.61 29.66 28.29 29.24 0.2M
2022-11-03 27.78 28.82 27.19 28.58 0.1M
2022-11-02 30.21 30.41 28.18 28.39 0.2M
2022-11-01 31.51 31.51 29.70 30.63 0.2M
2022-10-31 28.94 29.32 28.43 29.25 0.2M
2022-10-28 27.93 29.38 27.92 29.16 0.2M
2022-10-27 28.08 28.58 27.88 28.24 0.2M
2022-10-26 27.78 28.37 27.67 27.85 0.2M
2022-10-25 25.80 27.84 25.80 27.79 0.3M
2022-10-24 25.77 25.97 25.17 25.85 0.2M
2022-10-21 25.00 25.85 24.46 25.85 0.3M
2022-10-20 25.09 26.01 24.56 24.69 0.4M
2022-10-19 25.50 25.75 24.62 25.08 0.2M
2022-10-18 26.52 27.03 25.56 25.92 0.2M
2022-10-17 25.79 26.38 25.49 25.87 0.7M
2022-10-14 25.80 26.12 24.69 24.91 0.6M
2022-10-13 24.09 25.72 23.92 25.56 0.7M
2022-10-12 24.54 24.88 24.17 24.73 0.6M
2022-10-11 24.09 24.76 23.65 24.56 0.6M
2022-10-10 24.37 24.75 24.05 24.14 0.3M
2022-10-07 26.17 26.17 24.00 24.25 1.8M
2022-10-06 27.59 28.01 26.46 26.57 0.2M
2022-10-05 28.15 28.26 26.93 27.70 0.3M
2022-10-04 28.01 28.98 28.01 28.83 0.6M
2022-10-03 26.99 27.65 25.73 27.47 0.4M
2022-09-30 25.44 26.53 25.44 26.46 0.4M
2022-09-29 26.73 26.73 24.88 25.29 0.5M
2022-09-28 27.28 27.91 26.83 27.35 0.5M
2022-09-27 27.67 28.26 26.85 26.97 0.5M
2022-09-26 30.02 30.09 27.26 27.27 0.5M
2022-09-23 31.25 31.42 28.95 30.32 0.7M
2022-09-22 32.80 32.95 31.17 31.99 0.4M
2022-09-21 35.59 35.70 32.89 32.89 0.4M
2022-09-20 35.82 35.82 34.62 35.27 0.2M
2022-09-19 35.58 36.61 35.50 36.36 0.3M
2022-09-16 35.76 36.59 35.09 36.09 0.7M
2022-09-15 36.96 37.98 36.23 36.23 0.3M
2022-09-14 38.53 38.53 36.39 36.97 0.5M
2022-09-13 39.50 39.85 38.15 38.44 0.3M
2022-09-12 40.01 40.69 40.00 40.62 0.2M
2022-09-09 38.82 39.79 38.60 39.73 0.2M
2022-09-08 37.32 38.70 37.12 38.45 0.2M
2022-09-07 35.25 37.99 35.25 37.94 0.2M
2022-09-06 36.80 37.06 35.26 35.36 0.4M
2022-09-02 38.45 38.45 36.26 36.51 0.4M
2022-09-01 37.59 37.95 35.96 37.95 0.4M
2022-08-31 39.61 39.70 37.70 38.03 0.4M
2022-08-30 40.53 40.94 39.13 39.48 0.2M
2022-08-29 41.31 41.51 40.39 40.39 0.1M
2022-08-26 43.42 43.60 41.61 41.62 0.2M
2022-08-25 42.34 43.26 42.30 43.18 0.2M
2022-08-24 42.33 43.24 42.24 42.46 0.3M
2022-08-23 42.13 43.36 41.82 42.58 0.3M
2022-08-22 42.95 43.20 41.78 42.39 0.2M
2022-08-19 44.18 45.01 42.72 43.89 0.2M
2022-08-18 44.69 44.91 42.87 44.66 0.3M
2022-08-17 44.59 45.09 43.27 44.76 0.3M
2022-08-16 45.89 46.54 44.86 45.14 0.4M
2022-08-15 45.98 47.23 45.46 46.20 0.4M
2022-08-12 46.75 48.23 45.10 46.11 0.9M
2022-08-11 41.00 47.70 40.12 45.26 2.1M
2022-08-10 42.75 44.34 42.64 43.45 0.2M
2022-08-09 43.13 43.13 41.81 41.94 0.2M
2022-08-08 40.90 43.82 40.90 43.26 0.3M
2022-08-05 40.29 40.68 39.84 40.66 0.1M
2022-08-04 40.85 41.06 40.39 40.75 0.2M
2022-08-03 41.34 42.61 41.15 41.18 0.2M
2022-08-02 41.96 42.18 40.86 40.95 0.1M
2022-08-01 42.42 42.44 41.70 42.12 0.1M
2022-07-29 42.54 43.21 41.72 42.64 0.1M
2022-07-28 41.56 42.76 41.56 42.74 0.2M
2022-07-27 41.15 41.38 40.28 41.19 0.2M
2022-07-26 40.28 41.08 40.28 40.38 0.1M
2022-07-25 40.67 40.93 40.05 40.71 0.1M
2022-07-22 41.06 41.29 39.49 40.67 0.1M
2022-07-21 41.01 41.23 40.09 41.15 0.1M
2022-07-20 41.08 41.47 40.69 40.91 0.1M
2022-07-19 40.00 40.96 39.99 40.78 0.1M
2022-07-18 40.32 40.46 39.24 39.40 0.1M
2022-07-15 39.63 39.80 38.65 39.49 0.1M
2022-07-14 38.23 38.90 38.00 38.87 0.2M
2022-07-13 38.35 39.35 38.18 39.09 0.1M
2022-07-12 38.35 39.42 38.35 38.77 0.1M
2022-07-11 38.70 38.82 37.76 38.57 0.1M
2022-07-08 39.02 39.90 38.82 39.10 0.2M
2022-07-07 39.00 39.92 38.50 39.59 0.2M
2022-07-06 38.24 38.77 37.93 38.54 0.2M
2022-07-05 36.43 38.38 36.16 38.37 0.2M
2022-07-01 35.14 37.47 35.14 37.35 0.2M
2022-06-30 35.08 35.79 34.46 35.37 0.2M
2022-06-29 35.01 36.09 34.37 35.69 0.3M
2022-06-28 37.30 37.57 35.21 35.26 0.3M
2022-06-27 37.14 37.77 36.13 36.61 0.2M
2022-06-24 36.23 37.11 35.99 37.08 0.5M
2022-06-23 34.13 35.86 34.13 35.74 0.2M
2022-06-22 33.62 35.34 33.61 34.18 0.2M
2022-06-21 35.90 35.93 34.03 34.06 0.3M
2022-06-17 35.29 35.89 34.42 34.84 0.6M
2022-06-16 35.36 35.52 34.64 34.94 0.2M
2022-06-15 35.10 36.88 35.10 36.29 0.2M
2022-06-14 35.39 35.94 34.47 34.56 0.1M
2022-06-13 37.17 37.57 35.30 35.43 0.2M
2022-06-10 38.52 39.06 38.07 38.36 0.2M
2022-06-09 40.81 41.06 39.39 39.48 0.2M
2022-06-08 43.04 43.65 41.12 41.20 0.1M
2022-06-07 43.44 43.98 42.63 43.51 0.1M
2022-06-06 46.11 46.20 44.01 44.11 0.2M
2022-06-03 46.15 46.25 44.76 45.25 0.2M
2022-06-02 45.89 46.44 45.49 46.27 0.3M
2022-06-01 45.47 46.16 44.29 45.87 0.2M
2022-05-31 45.16 45.43 43.85 44.85 0.3M
2022-05-27 43.78 45.65 42.69 45.56 0.2M
2022-05-26 43.51 44.56 42.80 42.95 0.3M
2022-05-25 42.45 43.28 42.02 43.00 0.2M
2022-05-24 42.50 42.88 41.20 42.67 0.1M
2022-05-23 42.73 43.07 41.72 42.78 0.2M
2022-05-20 41.49 43.46 40.99 42.18 0.4M
2022-05-19 40.47 41.96 40.40 40.89 0.2M
2022-05-18 42.26 42.78 40.28 40.54 0.3M
2022-05-17 43.72 43.84 42.70 43.28 0.2M
2022-05-16 43.06 43.43 41.91 42.96 0.2M
2022-05-13 42.94 43.83 42.28 43.55 0.2M
2022-05-12 40.87 42.42 40.21 42.21 0.3M
2022-05-11 41.83 42.91 40.73 41.04 0.2M
2022-05-10 43.22 44.63 41.19 41.77 0.2M
2022-05-09 43.58 44.10 42.64 42.78 0.2M
2022-05-06 44.35 44.70 43.27 44.09 0.2M
2022-05-05 45.69 46.23 43.62 44.57 0.2M
2022-05-04 44.61 46.42 44.32 46.31 0.2M
2022-05-03 43.16 44.95 42.43 44.50 0.3M
2022-05-02 42.97 43.55 41.94 42.88 0.4M
2022-04-29 45.48 45.77 42.94 43.05 0.2M
2022-04-28 44.70 45.76 43.08 45.65 0.2M
2022-04-27 45.56 46.01 44.16 44.31 0.3M
2022-04-26 46.18 46.40 44.31 44.96 0.4M
2022-04-25 46.45 46.94 45.29 46.94 0.3M
2022-04-22 46.35 47.49 46.01 46.76 0.4M
2022-04-21 48.51 49.39 45.46 46.65 0.3M
2022-04-20 48.00 48.09 47.03 47.21 0.2M
2022-04-19 47.94 48.52 47.42 47.53 0.2M
2022-04-18 48.99 48.99 46.79 47.41 0.3M
2022-04-14 51.04 51.04 49.02 49.05 0.2M
2022-04-13 50.08 51.07 49.38 50.83 0.2M
2022-04-12 51.53 51.53 50.01 50.07 0.1M
2022-04-11 51.72 52.18 50.25 50.72 0.1M
2022-04-08 52.39 52.91 51.83 52.04 0.1M
2022-04-07 54.67 54.67 52.39 52.53 0.2M
2022-04-06 54.32 55.11 53.34 54.74 0.1M
2022-04-05 56.13 56.30 54.75 54.84 0.1M
2022-04-04 56.04 56.43 55.15 56.24 0.1M
2022-04-01 56.12 56.59 55.29 56.26 0.2M
2022-03-31 56.46 56.80 55.38 55.45 0.2M
2022-03-30 56.80 57.66 55.88 56.40 0.3M
2022-03-29 55.78 57.25 55.37 57.06 0.3M
2022-03-28 54.37 54.77 53.26 54.73 0.2M
2022-03-25 56.06 56.06 53.98 54.35 0.2M
2022-03-24 55.88 55.92 55.17 55.44 0.2M
2022-03-23 56.07 56.88 55.01 55.95 0.2M
2022-03-22 56.11 57.70 56.11 56.77 0.1M
2022-03-21 57.69 58.19 55.75 56.15 0.2M
2022-03-18 58.42 59.34 57.52 58.17 0.3M
2022-03-17 57.22 58.35 56.32 58.30 0.2M
2022-03-16 56.74 58.12 55.80 57.52 0.2M
2022-03-15 55.76 56.45 54.88 55.91 0.3M
2022-03-14 55.20 56.03 53.90 55.38 0.3M
2022-03-11 58.39 58.60 55.06 55.23 0.2M
2022-03-10 57.17 58.23 57.17 57.96 0.2M
2022-03-09 57.61 59.15 57.20 58.49 0.3M
2022-03-08 55.03 57.27 54.97 56.57 0.5M
2022-03-07 57.01 57.87 54.35 54.47 0.5M
2022-03-04 57.12 57.78 55.87 56.78 0.8M
2022-03-03 59.50 59.67 57.17 57.92 2.1M
2022-03-02 60.75 62.28 60.26 62.07 0.1M
2022-03-01 60.98 62.08 59.75 60.41 0.2M
2022-02-28 61.30 62.33 60.69 61.36 0.2M
2022-02-25 62.47 62.81 61.15 61.59 0.1M
2022-02-24 57.52 62.39 56.72 62.23 0.3M
2022-02-23 61.31 61.67 58.61 58.78 0.3M
2022-02-22 60.58 61.48 59.32 60.82 0.2M
2022-02-18 60.51 62.99 60.30 61.24 0.3M
2022-02-17 64.66 64.81 60.40 60.69 0.2M
2022-02-16 65.27 65.86 62.64 65.22 0.2M
2022-02-15 65.25 67.01 63.83 65.00 0.3M
2022-02-14 64.76 66.45 62.40 62.53 0.2M
2022-02-11 65.01 67.35 63.77 64.55 0.2M
2022-02-10 63.94 66.34 63.31 65.26 0.4M
2022-02-09 62.94 65.70 62.94 65.02 0.4M
2022-02-08 61.94 63.08 60.26 60.28 0.1M
2022-02-07 60.45 62.43 60.45 61.98 0.2M
2022-02-04 60.17 61.48 58.83 60.71 0.2M
2022-02-03 60.35 62.31 59.81 60.83 0.2M
2022-02-02 62.82 62.84 60.96 61.45 0.3M
2022-02-01 61.78 62.81 60.50 62.39 0.1M
2022-01-31 59.00 61.92 58.76 61.90 0.2M
2022-01-28 58.76 58.87 56.33 58.85 0.2M
2022-01-27 58.62 59.54 58.09 58.98 0.2M
2022-01-26 60.45 62.12 58.08 58.66 0.1M
2022-01-25 59.22 61.09 58.82 59.67 0.2M
2022-01-24 61.00 61.40 58.26 60.32 0.3M
2022-01-21 61.78 63.79 60.80 61.82 0.2M
2022-01-20 65.00 66.18 61.46 61.94 0.3M
2022-01-19 69.00 69.57 66.14 66.24 0.1M
2022-01-18 69.73 70.00 68.21 68.48 0.1M
2022-01-14 71.00 71.00 69.25 70.60 0.1M
2022-01-13 71.74 71.77 71.03 71.28 0.1M
2022-01-12 70.05 71.98 70.05 71.36 0.1M
2022-01-11 70.09 70.81 68.25 70.04 0.1M
2022-01-10 70.35 70.53 68.97 69.93 0.1M
2022-01-07 72.30 73.06 70.53 70.63 0.2M
2022-01-06 75.22 75.76 72.64 72.78 0.2M
2022-01-05 79.85 79.85 75.28 75.29 0.1M
2022-01-04 80.10 80.66 79.26 80.23 0.1M
2022-01-03 80.20 80.64 78.54 80.09 0.2M