富国银行

WFC
🏛️ 美国 →
84.65
最后更新: 2025-09-29
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
2023-12-29 49.35 49.58 49.21 49.22 11.7M
2023-12-28 49.14 49.65 49.09 49.48 9.9M
2023-12-27 49.41 49.57 49.15 49.33 12.5M
2023-12-26 49.16 49.67 49.03 49.64 8.9M
2023-12-22 49.66 49.86 49.09 49.18 10.5M
2023-12-21 49.62 49.83 49.13 49.45 11.1M
2023-12-20 49.83 50.57 49.29 49.34 20.5M
2023-12-19 49.67 50.32 49.31 50.09 20.6M
2023-12-18 50.41 50.48 49.53 49.66 20.5M
2023-12-15 50.10 50.77 49.92 50.31 44.1M
2023-12-14 48.44 50.55 48.44 50.51 41.1M
2023-12-13 46.50 47.78 46.35 47.76 26.5M
2023-12-12 45.94 46.76 45.81 46.47 19.8M
2023-12-11 45.90 46.22 45.57 46.00 21.1M
2023-12-08 45.36 46.34 45.12 46.10 20.2M
2023-12-07 44.79 45.44 44.65 45.40 18.8M
2023-12-06 44.80 45.25 44.43 44.50 18.9M
2023-12-05 44.95 44.97 44.41 44.49 14.5M
2023-12-04 44.71 45.33 44.52 45.12 13.4M
2023-12-01 44.51 45.24 44.38 45.02 18.1M
2023-11-30 43.81 44.75 43.48 44.59 23.3M
2023-11-29 43.69 44.14 43.63 43.78 16.7M
2023-11-28 42.97 43.45 42.79 43.37 15.3M
2023-11-27 42.64 43.03 42.52 43.02 15.7M
2023-11-24 42.80 43.11 42.73 42.92 5.3M
2023-11-22 42.66 42.83 42.40 42.78 11.9M
2023-11-21 42.64 42.73 42.15 42.60 16.1M
2023-11-20 42.86 42.95 42.51 42.79 10.4M
2023-11-17 42.83 42.99 42.44 42.96 13.9M
2023-11-16 42.82 42.96 41.99 42.53 16.9M
2023-11-15 42.07 43.03 42.07 42.84 17.3M
2023-11-14 41.50 42.38 41.46 42.08 20.2M
2023-11-13 40.74 41.06 40.53 40.77 12.2M
2023-11-10 40.63 40.95 40.36 40.89 14.7M
2023-11-09 41.30 41.38 40.27 40.40 14.0M
2023-11-08 41.07 41.19 40.43 40.98 19.4M
2023-11-07 41.18 41.20 40.74 41.04 13.8M
2023-11-06 41.79 41.79 41.15 41.34 15.1M
2023-11-03 41.17 41.86 41.07 41.62 16.1M
2023-11-02 39.74 40.54 39.39 40.51 20.0M
2023-11-01 39.96 39.98 39.29 39.61 19.9M
2023-10-31 39.64 39.81 39.24 39.77 11.9M
2023-10-30 39.10 39.59 38.69 39.43 14.1M
2023-10-27 39.38 39.41 38.62 38.76 13.6M
2023-10-26 39.02 39.98 38.98 39.65 15.5M
2023-10-25 39.07 39.21 38.58 39.03 13.8M
2023-10-24 39.62 39.83 39.24 39.28 15.1M
2023-10-23 40.26 40.38 39.42 39.48 13.8M
2023-10-20 41.05 41.09 39.94 40.27 17.5M
2023-10-19 41.48 42.22 41.16 41.18 16.1M
2023-10-18 41.70 41.94 41.35 41.53 16.1M
2023-10-17 41.43 42.37 41.43 41.98 17.0M
2023-10-16 41.47 42.17 41.40 41.65 18.4M
2023-10-13 40.83 41.64 40.47 40.96 28.1M
2023-10-12 39.69 40.01 39.32 39.74 14.9M
2023-10-11 40.01 40.21 39.25 39.69 14.8M
2023-10-10 39.92 40.38 39.72 39.82 14.4M
2023-10-09 39.11 39.80 39.10 39.70 12.1M
2023-10-06 38.89 39.89 38.76 39.69 14.0M
2023-10-05 38.76 39.42 38.60 39.30 11.8M
2023-10-04 38.51 39.11 38.39 38.97 14.3M
2023-10-03 39.38 39.47 38.47 38.67 19.3M
2023-10-02 40.70 40.76 39.44 39.61 15.1M
2023-09-29 41.20 41.39 40.58 40.86 13.1M
2023-09-28 40.84 41.20 40.72 40.91 12.5M
2023-09-27 40.63 41.20 40.46 40.86 11.8M
2023-09-26 41.05 41.31 40.36 40.65 15.2M
2023-09-25 40.88 41.62 40.77 41.56 10.6M
2023-09-22 42.33 42.39 41.15 41.23 16.8M
2023-09-21 42.75 43.17 42.29 42.32 15.0M
2023-09-20 43.40 43.72 42.82 42.87 16.8M
2023-09-19 43.55 43.74 42.90 43.22 15.3M
2023-09-18 42.99 43.60 42.77 43.43 15.8M
2023-09-15 42.67 43.31 42.61 42.95 47.4M
2023-09-14 42.81 43.39 42.70 43.05 20.8M
2023-09-13 42.71 42.88 42.12 42.25 15.3M
2023-09-12 41.41 42.97 41.27 42.54 18.4M
2023-09-11 41.38 41.72 41.21 41.33 15.1M
2023-09-08 40.45 41.12 40.33 41.00 13.9M
2023-09-07 40.73 41.02 40.30 40.43 13.8M
2023-09-06 41.21 41.40 40.60 41.02 18.8M
2023-09-05 41.65 42.28 41.31 41.54 14.3M
2023-09-01 41.55 41.99 41.51 41.65 12.9M
2023-08-31 41.68 41.71 41.11 41.29 21.5M
2023-08-30 42.06 42.13 41.47 41.54 12.5M
2023-08-29 41.87 42.37 41.65 42.00 14.4M
2023-08-28 41.41 42.07 41.29 41.88 10.3M
2023-08-25 41.64 41.80 40.77 41.23 12.5M
2023-08-24 41.45 42.18 41.39 41.43 10.4M
2023-08-23 41.56 41.64 41.22 41.61 11.9M
2023-08-22 42.46 42.57 41.43 41.50 13.6M
2023-08-21 42.65 42.87 42.12 42.49 12.6M
2023-08-18 42.10 42.79 42.05 42.50 10.8M
2023-08-17 42.47 42.75 42.26 42.47 12.7M
2023-08-16 42.66 42.73 42.14 42.22 10.1M
2023-08-15 43.13 43.26 42.52 42.73 13.8M
2023-08-14 43.53 43.91 43.27 43.74 10.7M
2023-08-11 43.51 43.85 43.38 43.73 7.3M
2023-08-10 44.00 44.39 43.62 43.67 12.0M
2023-08-09 44.22 44.25 43.57 43.72 12.0M
2023-08-08 43.98 44.55 43.38 44.48 14.5M
2023-08-07 45.18 45.46 44.92 45.06 10.9M
2023-08-04 45.10 45.70 44.71 44.85 10.8M
2023-08-03 44.71 45.39 44.51 45.15 12.2M
2023-08-02 45.10 45.17 44.56 45.10 13.9M
2023-08-01 46.01 46.16 45.34 45.71 12.7M
2023-07-31 46.34 46.68 45.86 46.16 11.7M
2023-07-28 46.05 46.23 45.57 46.14 12.6M
2023-07-27 46.56 47.17 45.58 45.77 19.5M
2023-07-26 46.48 46.83 46.11 46.44 19.5M
2023-07-25 46.39 46.64 45.43 45.48 13.5M
2023-07-24 45.97 46.83 45.96 46.42 12.1M
2023-07-21 47.18 47.21 45.95 45.96 16.2M
2023-07-20 46.37 47.24 46.21 47.13 18.9M
2023-07-19 45.93 46.57 45.54 46.26 18.9M
2023-07-18 44.77 45.70 44.60 45.60 24.2M
2023-07-17 43.56 45.13 43.55 44.74 25.2M
2023-07-14 44.75 45.31 43.30 43.56 30.9M
2023-07-13 43.47 43.76 43.30 43.71 18.0M
2023-07-12 43.31 43.85 43.01 43.26 14.0M
2023-07-11 42.35 42.93 42.07 42.74 15.4M
2023-07-10 42.71 42.99 42.28 42.32 16.7M
2023-07-07 42.59 43.43 42.59 42.77 13.5M
2023-07-06 43.22 43.31 42.24 42.89 15.0M
2023-07-05 43.23 43.62 42.77 43.48 15.7M
2023-07-03 42.88 43.60 42.74 43.40 9.2M
2023-06-30 42.95 43.22 42.62 42.68 20.1M
2023-06-29 41.48 42.51 41.37 42.45 24.0M
2023-06-28 40.92 40.94 40.38 40.62 14.0M
2023-06-27 40.62 41.06 40.34 40.91 11.7M
2023-06-26 40.78 41.22 40.46 40.59 13.6M
2023-06-23 40.53 40.74 40.30 40.61 19.0M
2023-06-22 41.55 41.63 40.92 41.06 11.5M
2023-06-21 41.85 41.96 41.53 41.65 11.7M
2023-06-20 42.12 42.14 41.34 41.89 16.7M
2023-06-16 42.58 42.74 42.06 42.18 36.4M
2023-06-15 41.82 42.42 41.62 42.36 14.2M
2023-06-14 42.75 42.99 41.99 42.08 14.8M
2023-06-13 41.68 43.34 41.53 42.65 18.9M
2023-06-12 42.11 42.76 41.41 41.83 19.4M
2023-06-09 42.33 42.47 42.03 42.13 11.1M
2023-06-08 41.70 42.40 41.56 42.37 17.2M
2023-06-07 41.45 42.14 40.99 42.07 17.8M
2023-06-06 40.40 41.62 40.26 41.26 18.8M
2023-06-05 41.16 41.30 40.44 40.45 19.4M
2023-06-02 40.62 41.55 40.38 41.24 16.9M
2023-06-01 40.21 40.53 39.68 40.06 17.1M
2023-05-31 40.29 40.47 39.30 39.81 27.2M
2023-05-30 41.24 41.42 40.34 40.98 14.8M
2023-05-26 40.90 41.52 40.76 41.23 17.4M
2023-05-25 40.62 41.29 40.52 40.90 17.7M
2023-05-24 40.89 41.29 40.68 40.87 21.2M
2023-05-23 41.01 42.12 40.98 41.21 26.1M
2023-05-22 40.20 41.23 40.10 40.98 27.5M
2023-05-19 40.33 40.46 39.62 40.03 19.8M
2023-05-18 40.32 40.32 39.57 40.21 27.2M
2023-05-17 38.99 40.61 38.89 40.46 29.2M
2023-05-16 38.68 38.77 38.32 38.39 21.8M
2023-05-15 37.60 39.10 37.46 38.77 24.4M
2023-05-12 38.46 38.53 37.18 37.49 17.7M
2023-05-11 37.76 38.48 37.41 38.33 18.5M
2023-05-10 39.20 39.23 37.90 38.28 17.9M
2023-05-09 37.94 38.67 37.77 38.54 19.0M
2023-05-08 38.43 38.78 38.15 38.38 22.7M
2023-05-05 37.46 38.28 37.33 37.94 27.0M
2023-05-04 37.68 38.08 36.40 36.72 53.2M
2023-05-03 39.03 39.67 38.61 38.65 25.2M
2023-05-02 40.01 40.01 38.32 38.84 36.2M
2023-05-01 40.49 41.18 40.19 40.39 26.6M
2023-04-28 39.25 39.92 38.96 39.75 20.4M
2023-04-27 39.53 39.78 39.32 39.66 21.7M
2023-04-26 40.24 40.45 39.25 39.46 26.9M
2023-04-25 40.70 41.06 40.39 40.55 20.7M
2023-04-24 41.13 41.60 41.04 41.45 17.3M
2023-04-21 41.21 41.40 40.21 41.24 24.0M
2023-04-20 41.87 42.05 41.45 41.67 19.3M
2023-04-19 41.97 42.41 41.79 42.24 23.3M
2023-04-18 41.21 42.06 41.14 41.87 27.9M
2023-04-17 39.83 41.30 39.56 41.30 31.4M
2023-04-14 39.75 40.51 39.12 39.64 41.0M
2023-04-13 39.32 39.68 39.04 39.66 22.4M
2023-04-12 39.42 39.85 38.89 39.19 20.3M
2023-04-11 38.77 39.54 38.71 39.37 25.1M
2023-04-10 37.70 38.71 37.61 38.63 27.0M
2023-04-06 37.11 38.10 37.06 37.90 23.5M
2023-04-05 36.50 37.01 36.27 36.89 15.5M
2023-04-04 37.70 37.80 36.39 36.81 21.9M
2023-04-03 37.52 38.16 37.40 37.72 21.5M
2023-03-31 37.73 37.95 37.31 37.38 30.3M
2023-03-30 38.30 38.50 37.17 37.38 22.3M
2023-03-29 37.60 38.01 37.30 37.97 20.8M
2023-03-28 37.36 37.59 36.87 37.18 15.3M
2023-03-27 37.02 37.69 36.96 37.47 27.5M
2023-03-24 36.00 36.48 35.25 36.23 35.7M
2023-03-23 37.49 37.64 36.51 36.61 30.2M
2023-03-22 38.71 38.71 37.19 37.20 23.0M
2023-03-21 38.61 38.96 38.36 38.48 34.7M
2023-03-20 38.12 38.45 37.45 37.48 34.3M
2023-03-17 38.76 38.76 37.53 37.76 47.4M
2023-03-16 38.63 40.06 38.15 39.30 40.4M
2023-03-15 38.30 38.98 38.08 38.85 47.3M
2023-03-14 41.50 41.60 39.37 40.17 52.9M
2023-03-13 39.80 40.55 38.21 38.41 78.8M
2023-03-10 40.58 42.36 39.73 41.36 55.4M
2023-03-09 43.44 43.53 40.83 41.13 33.6M
2023-03-08 44.26 44.56 43.60 43.84 14.9M
2023-03-07 46.19 46.27 44.12 44.45 24.1M
2023-03-06 46.88 47.18 46.51 46.63 14.2M
2023-03-03 46.02 46.98 45.91 46.85 14.9M
2023-03-02 46.46 46.62 45.38 45.80 19.1M
2023-03-01 46.50 46.92 46.25 46.68 13.4M
2023-02-28 46.67 47.03 46.54 46.77 18.6M
2023-02-27 46.94 47.43 46.72 46.78 15.5M
2023-02-24 45.84 46.76 45.70 46.62 16.0M
2023-02-23 46.12 46.44 45.79 46.25 14.8M
2023-02-22 45.95 46.23 45.69 46.01 13.4M
2023-02-21 47.07 47.07 45.97 46.24 13.7M
2023-02-17 47.09 47.57 47.02 47.49 13.5M
2023-02-16 47.60 47.81 47.19 47.22 12.6M
2023-02-15 47.92 48.26 47.70 47.97 12.9M
2023-02-14 47.93 48.84 47.75 48.50 16.8M
2023-02-13 47.34 48.15 47.13 48.13 16.5M
2023-02-10 47.41 47.71 46.98 47.51 18.9M
2023-02-09 48.47 48.63 47.49 47.57 17.4M
2023-02-08 47.70 48.61 47.61 48.25 18.1M
2023-02-07 47.44 48.41 47.35 48.13 21.8M
2023-02-06 47.26 47.76 47.15 47.68 15.9M
2023-02-03 47.00 48.04 46.95 47.58 17.3M
2023-02-02 47.32 47.57 46.43 47.23 19.1M
2023-02-01 46.66 47.80 46.47 47.33 21.9M
2023-01-31 46.32 46.88 46.06 46.87 22.8M
2023-01-30 45.91 46.65 45.81 46.29 19.4M
2023-01-27 45.81 46.37 45.81 46.12 18.2M
2023-01-26 45.53 45.90 45.16 45.81 16.7M
2023-01-25 44.05 45.42 44.03 45.34 17.3M
2023-01-24 44.91 45.20 40.01 44.45 13.7M
2023-01-23 43.94 45.18 43.87 45.03 19.7M
2023-01-20 43.08 43.94 42.76 43.92 23.2M
2023-01-19 42.91 43.20 42.52 42.95 18.6M
2023-01-18 43.96 44.61 43.30 43.38 20.3M
2023-01-17 43.84 44.37 43.18 44.12 25.5M
2023-01-13 41.38 44.36 40.46 44.22 41.6M
2023-01-12 43.05 43.55 42.80 42.83 20.9M
2023-01-11 42.38 42.83 42.02 42.74 18.3M
2023-01-10 42.67 42.88 42.02 42.36 18.3M
2023-01-09 43.12 43.13 42.16 42.39 21.2M
2023-01-06 42.59 43.00 42.10 42.80 15.2M
2023-01-05 42.58 42.63 41.93 42.42 12.4M
2023-01-04 42.26 43.06 42.23 42.65 18.9M
2023-01-03 41.61 42.14 41.45 41.79 15.9M