富国银行

WFC
🏛️ 美国 →
80.87
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 41.11 41.43 40.99 41.29 10.0M
2022-12-29 41.15 41.40 41.06 41.33 11.6M
2022-12-28 40.94 41.38 40.86 41.12 11.9M
2022-12-27 41.01 41.14 40.61 41.04 10.3M
2022-12-23 40.69 41.00 40.45 40.98 10.2M
2022-12-22 40.71 40.74 40.02 40.68 17.4M
2022-12-21 41.36 41.64 40.92 41.12 20.2M
2022-12-20 41.29 42.56 40.97 40.98 25.4M
2022-12-19 41.34 41.91 41.11 41.82 17.5M
2022-12-16 41.03 41.45 40.85 41.19 29.8M
2022-12-15 41.42 41.71 41.01 41.37 16.8M
2022-12-14 42.59 43.23 41.95 42.18 22.0M
2022-12-13 43.88 44.08 42.11 42.62 31.5M
2022-12-12 42.60 42.93 42.11 42.86 18.4M
2022-12-09 42.33 42.92 42.32 42.50 16.0M
2022-12-08 42.71 42.89 42.11 42.58 17.2M
2022-12-07 43.09 43.34 42.44 42.45 24.1M
2022-12-06 43.68 43.85 42.66 43.40 26.0M
2022-12-05 45.70 45.88 43.62 43.66 32.6M
2022-12-02 46.39 46.52 44.88 45.94 29.8M
2022-12-01 47.93 48.18 46.46 46.87 16.0M
2022-11-30 47.32 47.95 46.14 47.95 26.4M
2022-11-29 47.18 47.65 47.04 47.57 13.3M
2022-11-28 47.12 47.75 46.92 46.98 12.5M
2022-11-25 47.36 47.64 47.02 47.44 4.9M
2022-11-23 47.12 47.50 46.99 47.33 10.9M
2022-11-22 47.13 47.40 46.91 47.11 11.7M
2022-11-21 46.38 47.09 46.38 46.84 11.7M
2022-11-18 46.72 46.77 45.97 46.50 10.5M
2022-11-17 45.72 46.17 45.47 45.99 11.4M
2022-11-16 46.67 46.85 46.03 46.21 14.7M
2022-11-15 47.38 47.51 46.24 46.71 19.1M
2022-11-14 47.20 47.57 46.87 46.87 13.9M
2022-11-11 48.10 48.36 47.33 47.55 18.1M
2022-11-10 47.02 48.11 46.93 47.95 23.1M
2022-11-09 46.80 47.00 45.95 45.97 18.3M
2022-11-08 47.25 47.47 46.72 47.18 14.8M
2022-11-07 47.13 47.82 46.81 47.07 17.7M
2022-11-04 46.33 46.91 45.90 46.74 27.1M
2022-11-03 46.20 46.20 45.41 45.54 17.1M
2022-11-02 46.88 47.55 46.49 46.88 29.3M
2022-11-01 46.58 47.06 46.26 46.95 22.4M
2022-10-31 46.14 46.52 45.98 45.99 14.0M
2022-10-28 45.91 46.49 45.47 46.35 15.0M
2022-10-27 46.02 46.49 45.55 45.65 14.7M
2022-10-26 45.66 46.21 45.47 45.70 15.0M
2022-10-25 44.78 45.60 44.37 45.37 16.4M
2022-10-24 44.95 45.53 44.83 45.20 16.2M
2022-10-21 43.64 44.88 43.57 44.83 18.6M
2022-10-20 43.68 44.43 43.50 43.65 17.6M
2022-10-19 44.18 44.52 43.30 43.62 17.9M
2022-10-18 45.11 45.30 43.82 44.67 24.8M
2022-10-17 44.66 45.19 43.89 43.96 24.5M
2022-10-14 43.80 44.93 43.13 43.17 34.0M
2022-10-13 39.75 42.67 39.75 42.38 23.8M
2022-10-12 40.24 41.22 39.96 40.51 16.5M
2022-10-11 41.22 41.32 40.06 40.23 19.1M
2022-10-10 41.94 42.11 41.15 41.45 11.0M
2022-10-07 42.03 42.12 41.39 41.79 17.2M
2022-10-06 42.87 43.14 42.21 42.24 15.6M
2022-10-05 42.83 43.54 42.56 43.31 15.9M
2022-10-04 42.16 43.59 42.16 43.54 18.6M
2022-10-03 41.29 41.80 40.64 41.58 16.8M
2022-09-30 40.64 41.14 40.18 40.22 21.2M
2022-09-29 40.16 40.69 39.77 40.50 14.8M
2022-09-28 39.90 41.06 39.90 40.81 16.0M
2022-09-27 40.21 40.59 39.41 40.03 17.5M
2022-09-26 40.14 40.54 39.34 40.01 21.4M
2022-09-23 40.82 40.98 39.70 40.41 23.3M
2022-09-22 42.49 42.51 41.44 41.52 15.5M
2022-09-21 43.66 43.81 42.24 42.27 19.2M
2022-09-20 43.89 44.29 43.09 43.41 19.5M
2022-09-19 43.43 44.61 43.41 44.32 11.3M
2022-09-16 43.70 44.06 43.33 43.94 21.2M
2022-09-15 43.40 44.69 43.35 44.14 13.2M
2022-09-14 43.25 43.61 42.25 43.28 15.1M
2022-09-13 44.35 44.53 43.04 43.22 21.1M
2022-09-12 45.68 46.14 45.26 45.53 12.1M
2022-09-09 45.51 45.81 45.25 45.33 12.9M
2022-09-08 43.62 45.26 43.34 45.23 18.5M
2022-09-07 42.54 43.91 42.25 43.84 19.5M
2022-09-06 43.71 43.88 42.36 42.88 14.7M
2022-09-02 44.30 44.80 43.17 43.38 13.0M
2022-09-01 43.66 43.74 42.80 43.70 13.2M
2022-08-31 44.28 44.59 43.61 43.71 22.6M
2022-08-30 44.26 44.44 43.55 44.14 14.4M
2022-08-29 43.80 44.32 43.58 43.92 12.5M
2022-08-26 45.58 45.72 43.94 43.97 13.4M
2022-08-25 44.79 45.52 44.43 45.39 11.8M
2022-08-24 44.33 44.70 44.02 44.64 11.7M
2022-08-23 44.46 44.96 44.28 44.37 10.5M
2022-08-22 44.60 44.74 44.12 44.41 12.4M
2022-08-19 45.90 46.02 45.04 45.35 13.1M
2022-08-18 46.14 46.20 45.76 46.14 7.9M
2022-08-17 45.72 46.31 45.55 46.14 13.2M
2022-08-16 45.58 46.32 45.35 46.06 12.2M
2022-08-15 45.41 45.82 44.91 45.75 11.1M
2022-08-12 45.52 45.96 45.19 45.94 10.7M
2022-08-11 45.00 45.61 44.89 45.25 14.0M
2022-08-10 44.04 44.70 44.04 44.33 14.0M
2022-08-09 43.22 43.79 42.99 43.40 10.5M
2022-08-08 43.97 44.19 43.13 43.19 12.9M
2022-08-05 42.58 44.30 42.53 43.76 16.0M
2022-08-04 43.50 43.60 42.64 42.77 15.1M
2022-08-03 43.39 44.57 43.25 43.89 17.4M
2022-08-02 43.49 43.54 42.86 42.88 17.8M
2022-08-01 43.44 44.16 43.16 43.54 13.7M
2022-07-29 43.31 44.35 43.31 43.87 17.5M
2022-07-28 43.55 43.83 42.71 43.32 14.5M
2022-07-27 42.98 43.97 42.69 43.71 19.5M
2022-07-26 43.11 43.68 42.81 42.90 15.4M
2022-07-25 43.53 43.91 43.21 43.50 20.3M
2022-07-22 43.17 43.53 42.69 43.17 16.0M
2022-07-21 42.48 43.37 42.28 43.28 17.8M
2022-07-20 42.54 43.03 42.36 42.72 19.1M
2022-07-19 41.88 43.07 41.75 42.90 25.7M
2022-07-18 41.93 42.79 41.02 41.19 18.0M
2022-07-15 39.40 41.81 39.23 41.13 40.3M
2022-07-14 38.09 38.75 37.43 38.74 24.4M
2022-07-13 39.08 39.35 38.41 39.07 14.1M
2022-07-12 39.08 40.47 39.01 39.60 15.1M
2022-07-11 39.67 40.01 39.24 39.79 13.1M
2022-07-08 40.30 40.70 39.86 40.18 14.4M
2022-07-07 40.21 40.49 39.73 40.12 21.1M
2022-07-06 39.61 40.03 38.93 39.50 17.0M
2022-07-05 39.00 40.12 38.51 40.10 19.2M
2022-07-01 38.72 40.08 38.46 39.92 15.3M
2022-06-30 39.07 39.71 38.28 39.17 20.4M
2022-06-29 40.27 40.53 39.55 39.71 15.8M
2022-06-28 40.97 41.56 40.08 40.18 18.1M
2022-06-27 40.84 40.99 39.90 40.24 17.0M
2022-06-24 38.68 41.10 38.51 40.76 39.4M
2022-06-23 38.06 38.36 37.15 37.90 23.1M
2022-06-22 38.39 39.07 38.31 38.60 18.6M
2022-06-21 39.86 39.94 38.87 38.99 24.9M
2022-06-17 37.83 38.97 37.50 38.48 59.1M
2022-06-16 37.36 37.73 36.54 37.65 38.0M
2022-06-15 38.00 38.66 37.33 38.17 31.4M
2022-06-14 38.77 39.30 37.01 37.43 36.8M
2022-06-13 38.98 39.68 38.77 38.99 27.6M
2022-06-10 41.03 41.44 40.02 40.08 27.6M
2022-06-09 44.58 44.63 42.64 42.67 20.2M
2022-06-08 44.88 45.07 44.23 44.63 12.4M
2022-06-07 44.76 45.54 44.63 45.47 13.3M
2022-06-06 45.34 45.89 44.96 45.12 11.9M
2022-06-03 44.83 45.33 44.61 44.82 12.6M
2022-06-02 45.12 45.43 44.51 45.33 14.6M
2022-06-01 45.96 46.07 44.40 45.16 20.4M
2022-05-31 45.34 46.27 45.00 45.77 40.7M
2022-05-27 45.70 46.05 45.45 45.89 19.5M
2022-05-26 44.83 45.76 44.75 45.60 23.5M
2022-05-25 43.09 44.46 43.03 44.12 22.3M
2022-05-24 43.69 43.77 42.64 43.29 24.0M
2022-05-23 42.73 44.32 42.73 43.82 28.0M
2022-05-20 42.51 42.79 40.74 41.67 35.4M
2022-05-19 41.70 42.31 41.57 42.00 25.2M
2022-05-18 43.29 43.31 41.89 42.11 27.4M
2022-05-17 42.99 43.82 42.96 43.71 23.3M
2022-05-16 42.40 42.67 41.70 42.21 16.8M
2022-05-13 42.45 43.19 42.28 42.64 21.3M
2022-05-12 42.23 42.41 40.92 41.81 30.2M
2022-05-11 43.11 44.51 42.49 42.57 25.3M
2022-05-10 44.39 44.71 42.19 43.08 25.3M
2022-05-09 43.97 44.54 43.23 43.96 27.1M
2022-05-06 44.61 44.88 43.52 44.55 27.0M
2022-05-05 45.00 45.06 43.45 44.76 30.0M
2022-05-04 44.31 46.13 44.18 45.98 29.5M
2022-05-03 43.90 44.64 43.66 44.16 21.5M
2022-05-02 43.87 44.04 42.61 43.67 25.0M
2022-04-29 45.04 45.40 43.51 43.63 27.1M
2022-04-28 45.04 45.31 44.31 45.17 17.4M
2022-04-27 44.41 45.19 44.14 44.58 19.5M
2022-04-26 45.16 46.00 44.56 44.58 21.5M
2022-04-25 45.76 45.97 44.53 45.83 30.0M
2022-04-22 47.69 47.92 46.26 46.34 21.7M
2022-04-21 49.15 49.49 47.60 47.78 19.0M
2022-04-20 48.48 49.37 48.32 48.65 25.9M
2022-04-19 47.39 48.19 47.33 47.83 19.8M
2022-04-18 46.22 47.58 46.15 47.17 26.1M
2022-04-14 45.89 47.82 45.03 46.35 65.6M
2022-04-13 47.54 48.62 47.45 48.54 20.6M
2022-04-12 49.68 49.90 48.00 48.42 25.8M
2022-04-11 48.94 50.19 48.92 49.33 27.0M
2022-04-08 48.00 48.89 47.93 48.73 23.7M
2022-04-07 48.16 48.30 46.58 47.74 29.5M
2022-04-06 47.69 48.08 47.40 47.89 26.0M
2022-04-05 47.91 48.90 47.77 48.12 21.8M
2022-04-04 48.45 48.66 47.61 48.46 23.8M
2022-04-01 49.25 49.47 47.83 48.71 30.0M
2022-03-31 49.75 50.43 48.43 48.46 31.2M
2022-03-30 51.53 51.68 49.79 50.11 30.9M
2022-03-29 53.06 53.30 51.52 51.60 20.9M
2022-03-28 52.03 52.11 50.78 51.81 24.1M
2022-03-25 51.47 52.59 51.41 52.56 19.1M
2022-03-24 51.71 51.82 50.91 51.33 19.7M
2022-03-23 52.76 53.05 51.10 51.12 28.0M
2022-03-22 52.41 54.20 52.30 53.39 28.6M
2022-03-21 51.66 51.80 50.61 51.14 23.4M
2022-03-18 50.85 51.54 50.04 51.42 61.0M
2022-03-17 51.02 51.49 50.23 51.48 29.9M
2022-03-16 51.05 52.22 50.73 51.60 34.7M
2022-03-15 50.16 50.63 49.33 50.11 25.1M
2022-03-14 49.66 50.38 49.30 49.86 28.2M
2022-03-11 49.67 50.00 48.43 48.47 23.7M
2022-03-10 48.26 49.57 47.85 49.01 26.2M
2022-03-09 48.79 49.75 48.35 49.16 34.6M
2022-03-08 46.68 48.20 46.35 46.46 60.0M
2022-03-07 48.58 48.58 45.77 45.81 56.3M
2022-03-04 50.04 50.06 48.18 48.79 35.9M
2022-03-03 52.35 52.56 50.94 51.24 24.2M
2022-03-02 51.32 52.82 51.00 52.22 34.9M
2022-03-01 52.44 52.72 50.01 50.29 54.1M
2022-02-28 52.63 53.40 52.21 53.37 31.1M
2022-02-25 53.17 54.44 53.09 54.11 27.5M
2022-02-24 51.76 52.83 50.68 52.71 40.9M
2022-02-23 55.85 56.02 53.76 53.95 21.9M
2022-02-22 55.57 56.12 54.70 55.28 26.9M
2022-02-18 56.15 56.72 55.37 55.63 22.1M
2022-02-17 57.15 57.53 55.76 56.15 24.9M
2022-02-16 57.91 58.88 57.55 58.14 22.1M
2022-02-15 59.12 59.32 58.09 58.38 18.2M
2022-02-14 58.51 58.65 57.18 57.85 32.7M
2022-02-11 58.52 60.24 57.91 58.31 38.7M
2022-02-10 59.55 60.30 58.80 59.05 36.1M
2022-02-09 58.70 59.38 58.34 59.06 25.9M
2022-02-08 58.00 58.98 57.80 58.75 39.1M
2022-02-07 56.41 57.89 55.91 57.33 37.5M
2022-02-04 56.04 57.04 55.47 56.33 33.6M
2022-02-03 55.84 56.29 54.73 55.17 25.2M
2022-02-02 55.27 56.05 54.96 55.93 29.0M
2022-02-01 54.72 55.81 53.99 55.60 35.9M
2022-01-31 53.82 54.05 53.03 53.80 34.7M
2022-01-28 53.61 54.22 52.77 54.19 35.5M
2022-01-27 54.60 55.51 53.23 53.76 34.2M
2022-01-26 53.91 54.92 53.43 54.14 39.7M
2022-01-25 52.67 53.73 51.55 53.59 40.9M
2022-01-24 52.73 53.49 51.18 53.32 48.6M
2022-01-21 54.50 55.00 53.13 53.67 38.4M
2022-01-20 55.72 56.38 54.91 55.00 27.0M
2022-01-19 57.11 57.68 55.47 55.57 35.0M
2022-01-18 57.72 58.11 56.51 56.69 41.7M
2022-01-14 56.85 58.87 56.39 58.06 56.7M
2022-01-13 56.60 57.18 55.76 56.00 34.0M
2022-01-12 56.41 56.71 55.76 56.40 34.2M
2022-01-11 55.56 56.13 55.23 56.06 25.1M
2022-01-10 55.50 56.06 54.48 55.35 34.7M
2022-01-07 53.86 55.19 53.80 54.77 35.1M
2022-01-06 53.15 53.67 52.66 53.63 29.7M
2022-01-05 52.92 53.14 52.00 52.29 35.1M
2022-01-04 51.58 53.15 51.52 52.75 43.9M
2022-01-03 48.93 50.81 48.92 50.73 39.0M