爱芬奇公司

ANF
🏛️ 美国 →
85.55
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
2021-12-31 35.29 35.58 34.43 34.83 1.2M
2021-12-30 34.89 35.92 34.86 35.46 1.3M
2021-12-29 34.30 35.56 34.30 35.34 1.1M
2021-12-28 34.47 35.36 34.26 34.33 1.2M
2021-12-27 34.36 35.08 34.29 34.71 1.2M
2021-12-23 34.30 34.73 33.86 34.36 1.0M
2021-12-22 34.02 34.68 33.63 34.20 1.0M
2021-12-21 33.47 34.52 33.28 33.97 1.4M
2021-12-20 32.72 32.88 31.85 32.81 1.7M
2021-12-17 32.94 33.76 32.02 33.55 3.7M
2021-12-16 34.80 35.09 32.89 33.12 1.9M
2021-12-15 34.18 34.53 32.52 34.37 1.7M
2021-12-14 33.10 34.84 33.10 34.08 1.5M
2021-12-13 35.10 35.34 32.74 33.48 1.8M
2021-12-10 36.05 36.05 34.70 35.48 1.4M
2021-12-09 36.43 37.25 35.82 35.93 1.3M
2021-12-08 37.67 37.89 36.89 36.89 1.9M
2021-12-07 37.22 38.22 37.12 37.62 2.1M
2021-12-06 35.52 36.73 35.40 36.10 2.1M
2021-12-03 35.33 36.03 34.59 34.93 1.7M
2021-12-02 35.42 36.18 34.68 35.31 1.3M
2021-12-01 37.18 38.19 34.52 34.65 3.1M
2021-11-30 37.74 37.74 35.77 36.00 2.5M
2021-11-29 39.03 39.38 36.96 37.92 1.9M
2021-11-26 37.79 38.60 37.08 38.05 1.9M
2021-11-24 39.92 39.98 38.31 39.25 3.2M
2021-11-23 42.06 42.23 38.59 41.12 7.7M
2021-11-22 45.76 47.55 45.57 47.04 2.5M
2021-11-19 47.34 47.58 44.97 45.19 1.3M
2021-11-18 46.83 47.91 45.92 47.85 1.7M
2021-11-17 46.94 47.17 45.16 45.33 1.2M
2021-11-16 46.01 47.00 46.00 46.61 1.1M
2021-11-15 46.63 46.99 45.65 46.16 1.2M
2021-11-12 45.56 45.89 45.12 45.68 0.7M
2021-11-11 45.48 46.10 45.28 45.30 0.7M
2021-11-10 45.71 46.80 44.94 44.99 1.0M
2021-11-09 45.30 46.46 44.92 46.09 0.9M
2021-11-08 46.10 46.29 45.24 45.44 0.9M
2021-11-05 47.90 48.97 45.75 46.23 1.8M
2021-11-04 46.10 47.10 45.93 46.95 1.6M
2021-11-03 42.41 46.34 42.25 46.27 2.7M
2021-11-02 41.60 42.54 41.20 42.38 1.5M
2021-11-01 40.06 41.67 39.94 41.44 1.4M
2021-10-29 38.80 39.69 38.50 39.54 1.4M
2021-10-28 38.65 39.29 38.33 39.00 0.7M
2021-10-27 39.25 39.25 38.15 38.22 0.8M
2021-10-26 40.05 40.44 38.91 39.25 1.1M
2021-10-25 38.67 39.77 38.52 39.73 1.3M
2021-10-22 38.44 38.50 37.50 38.23 1.0M
2021-10-21 38.11 38.64 37.96 38.46 0.9M
2021-10-20 38.02 39.03 37.57 37.82 1.1M
2021-10-19 39.48 39.48 38.09 38.34 1.2M
2021-10-18 38.95 39.50 38.18 39.30 1.1M
2021-10-15 39.40 39.85 38.52 39.16 1.6M
2021-10-14 37.86 38.67 37.33 38.65 1.5M
2021-10-13 38.96 38.96 37.42 37.47 1.9M
2021-10-12 37.45 38.82 36.92 38.75 1.2M
2021-10-11 39.50 39.83 37.17 37.20 2.1M
2021-10-08 39.42 40.29 39.05 39.33 0.9M
2021-10-07 38.22 39.49 38.20 39.36 1.6M
2021-10-06 38.65 39.69 37.68 37.75 1.9M
2021-10-05 40.05 40.98 38.14 39.18 2.5M
2021-10-04 38.74 40.46 38.70 39.72 1.5M
2021-10-01 37.88 39.26 37.04 38.78 1.7M
2021-09-30 40.08 40.17 37.45 37.63 2.9M
2021-09-29 40.72 41.61 40.06 40.77 1.3M
2021-09-28 40.04 41.02 39.92 40.41 1.3M
2021-09-27 40.01 41.26 39.85 40.37 1.2M
2021-09-24 39.22 40.51 39.05 39.99 1.3M
2021-09-23 39.21 40.72 39.03 39.81 1.3M
2021-09-22 37.81 39.63 37.81 38.82 1.6M
2021-09-21 37.44 37.91 36.93 37.70 1.1M
2021-09-20 35.94 37.39 35.61 37.04 1.6M
2021-09-17 37.15 37.89 36.79 37.28 2.5M
2021-09-16 36.15 37.61 36.15 36.93 1.7M
2021-09-15 35.00 36.08 34.71 35.94 1.3M
2021-09-14 35.96 36.06 34.80 35.08 1.3M
2021-09-13 35.59 36.01 35.26 35.64 1.7M
2021-09-10 35.20 35.87 34.87 35.35 1.9M
2021-09-09 34.23 35.58 33.89 35.03 2.1M
2021-09-08 34.37 34.62 33.02 33.88 1.8M
2021-09-07 34.65 35.25 34.23 34.43 1.5M
2021-09-03 35.24 35.44 34.13 34.78 1.7M
2021-09-02 35.30 36.25 34.89 35.21 1.6M
2021-09-01 36.04 36.43 35.65 35.79 1.5M
2021-08-31 36.95 37.39 35.42 35.76 2.3M
2021-08-30 37.15 37.98 36.20 36.52 2.9M
2021-08-27 35.99 37.75 35.43 37.26 3.6M
2021-08-26 36.40 36.92 33.71 35.68 10.4M
2021-08-25 41.00 41.22 39.34 39.80 3.9M
2021-08-24 39.49 41.92 39.39 41.56 1.9M
2021-08-23 38.90 39.66 38.40 38.88 1.9M
2021-08-20 37.31 38.65 36.95 38.02 1.5M
2021-08-19 35.30 38.28 35.30 37.46 2.1M
2021-08-18 35.58 36.86 35.41 36.15 1.1M
2021-08-17 36.21 36.42 34.77 35.59 1.7M
2021-08-16 37.04 37.58 36.20 36.92 1.0M
2021-08-13 38.52 38.87 37.29 37.54 1.0M
2021-08-12 40.09 40.86 38.46 38.77 1.8M
2021-08-11 39.19 40.05 38.42 39.80 1.5M
2021-08-10 36.76 39.72 36.76 39.27 2.1M
2021-08-09 36.19 36.79 35.23 36.58 1.3M
2021-08-06 36.49 37.29 36.07 36.43 1.2M
2021-08-05 34.81 36.02 34.64 35.98 1.9M
2021-08-04 38.01 38.09 34.36 34.41 2.9M
2021-08-03 37.89 38.89 36.46 38.55 1.6M
2021-08-02 37.95 38.67 37.47 37.53 1.3M
2021-07-30 38.11 39.87 37.61 37.81 1.8M
2021-07-29 38.30 38.90 37.81 38.36 1.3M
2021-07-28 39.31 39.31 37.75 37.81 1.3M
2021-07-27 39.08 39.36 37.75 38.67 1.0M
2021-07-26 38.88 39.95 38.55 39.62 1.4M
2021-07-23 39.95 40.04 38.84 39.04 0.8M
2021-07-22 40.58 40.82 39.02 39.78 1.1M
2021-07-21 40.38 41.75 40.05 40.54 1.2M
2021-07-20 38.47 40.75 38.07 39.84 2.2M
2021-07-19 38.50 39.64 37.82 38.39 2.6M
2021-07-16 40.75 41.40 39.65 40.05 1.8M
2021-07-15 41.90 41.94 39.60 40.68 2.1M
2021-07-14 43.60 44.75 42.20 42.24 1.4M
2021-07-13 44.67 45.32 43.13 43.55 1.4M
2021-07-12 43.09 44.98 42.66 44.63 1.7M
2021-07-09 43.72 45.07 43.58 44.65 1.0M
2021-07-08 42.14 43.37 41.50 42.86 1.6M
2021-07-07 44.84 45.38 43.27 43.56 1.8M
2021-07-06 45.65 45.65 43.90 45.01 1.5M
2021-07-02 46.36 46.74 45.69 45.82 0.7M
2021-07-01 46.70 47.24 46.24 46.29 0.9M
2021-06-30 45.64 46.64 45.30 46.43 1.1M
2021-06-29 46.19 47.00 45.37 45.79 1.7M
2021-06-28 45.77 46.45 44.95 45.41 1.5M
2021-06-25 45.22 47.29 45.03 46.24 3.4M
2021-06-24 44.10 44.97 43.54 44.77 1.4M
2021-06-23 42.72 44.00 42.37 43.65 1.2M
2021-06-22 41.27 42.92 41.03 42.64 1.3M
2021-06-21 41.12 42.28 41.12 41.50 1.2M
2021-06-18 41.13 42.00 40.24 40.34 2.2M
2021-06-17 43.27 44.18 41.42 41.91 2.6M
2021-06-16 42.98 43.72 42.14 43.24 1.1M
2021-06-15 43.21 43.50 42.38 43.05 1.2M
2021-06-14 43.00 43.40 42.44 43.19 1.6M
2021-06-11 41.21 43.25 41.11 43.10 1.6M
2021-06-10 41.40 41.98 39.95 40.84 1.5M
2021-06-09 42.41 42.58 41.14 41.50 1.7M
2021-06-08 40.83 41.62 40.30 41.15 2.1M
2021-06-07 39.59 40.46 39.56 40.16 1.5M
2021-06-04 40.89 40.89 38.34 39.52 2.2M
2021-06-03 41.12 41.49 40.00 40.78 1.3M
2021-06-02 41.64 42.09 40.50 41.47 1.8M
2021-06-01 43.22 43.27 40.88 41.74 2.4M
2021-05-28 44.22 44.49 42.20 42.70 2.3M
2021-05-27 41.16 44.07 41.14 43.90 4.0M
2021-05-26 40.75 43.90 40.45 41.02 6.4M
2021-05-25 37.94 38.50 37.21 38.05 2.9M
2021-05-24 37.28 38.15 36.82 37.64 1.5M
2021-05-21 37.95 38.32 36.69 37.16 1.6M
2021-05-20 40.75 40.91 36.66 37.41 3.2M
2021-05-19 40.66 40.82 38.90 40.54 1.2M
2021-05-18 43.50 43.60 41.55 41.85 0.9M
2021-05-17 41.18 42.91 41.04 42.81 1.4M
2021-05-14 38.87 41.97 38.78 41.29 2.0M
2021-05-13 38.19 39.39 37.61 38.53 0.8M
2021-05-12 39.98 40.19 37.73 38.05 1.2M
2021-05-11 39.63 40.23 38.30 40.01 1.4M
2021-05-10 41.01 42.30 40.64 40.78 2.2M
2021-05-07 40.24 41.13 40.00 40.75 0.8M
2021-05-06 39.13 41.02 38.53 40.62 2.8M
2021-05-05 38.54 39.36 38.18 39.02 1.2M
2021-05-04 38.50 38.56 37.35 38.34 1.4M
2021-05-03 37.86 39.48 37.74 38.70 1.7M
2021-04-30 37.58 37.96 36.95 37.49 1.1M
2021-04-29 39.00 39.23 37.26 37.70 1.5M
2021-04-28 38.64 39.28 38.29 38.82 0.7M
2021-04-27 37.89 39.11 37.60 38.84 1.1M
2021-04-26 39.50 39.83 37.15 37.85 1.6M
2021-04-23 38.92 39.80 38.44 39.48 0.8M
2021-04-22 39.15 39.83 38.60 38.97 0.8M
2021-04-21 37.92 38.91 37.40 38.72 0.8M
2021-04-20 39.65 39.65 36.95 37.81 1.3M
2021-04-19 40.17 40.42 39.18 39.73 1.2M
2021-04-16 39.90 40.60 39.35 40.51 1.2M
2021-04-15 39.95 41.08 39.20 39.83 2.3M
2021-04-14 38.73 39.98 38.69 38.77 1.2M
2021-04-13 39.71 39.79 37.88 38.71 1.4M
2021-04-12 38.65 39.85 38.58 39.85 1.6M
2021-04-09 37.55 40.08 37.18 38.70 2.6M
2021-04-08 37.79 37.79 36.33 37.31 1.4M
2021-04-07 37.14 37.99 36.39 37.71 2.5M
2021-04-06 34.42 35.99 34.42 35.17 1.0M
2021-04-05 34.75 35.05 33.22 34.64 1.5M
2021-04-01 34.66 35.00 33.84 34.46 0.8M
2021-03-31 34.77 35.37 34.30 34.31 1.7M
2021-03-30 33.18 35.28 33.07 35.01 1.4M
2021-03-29 33.09 33.96 32.88 33.14 1.3M
2021-03-26 33.39 34.18 32.70 33.56 1.0M
2021-03-25 30.47 33.05 30.24 32.86 1.2M
2021-03-24 32.23 33.26 31.12 31.23 1.4M
2021-03-23 33.89 34.37 31.51 31.78 1.7M
2021-03-22 35.82 35.91 33.82 34.13 1.4M
2021-03-19 35.75 35.99 34.61 35.90 2.4M
2021-03-18 36.89 37.88 35.55 35.80 1.5M
2021-03-17 36.01 37.09 35.61 36.88 1.2M
2021-03-16 36.00 36.55 35.08 36.17 1.6M
2021-03-15 34.20 36.34 34.11 36.19 1.9M
2021-03-12 33.04 34.27 32.95 34.20 1.2M
2021-03-11 33.41 33.66 32.61 33.10 1.1M
2021-03-10 32.15 33.96 32.02 33.27 1.3M
2021-03-09 32.46 33.70 32.11 32.23 1.7M
2021-03-08 30.00 32.86 29.90 32.32 3.0M
2021-03-05 28.24 29.96 28.07 29.70 1.9M
2021-03-04 27.90 29.25 27.23 27.86 1.8M
2021-03-03 27.63 28.67 26.82 27.65 1.8M
2021-03-02 26.77 28.38 26.09 27.15 2.4M
2021-03-01 28.11 28.43 27.33 27.62 1.3M
2021-02-26 27.51 27.78 26.27 27.37 1.5M
2021-02-25 28.60 28.69 27.30 27.48 1.2M
2021-02-24 27.04 28.46 26.87 28.43 1.5M
2021-02-23 26.85 27.15 25.43 26.69 1.1M
2021-02-22 27.00 28.00 26.83 27.09 1.3M
2021-02-19 26.27 27.04 25.99 26.92 1.2M
2021-02-18 26.43 26.46 25.39 26.31 1.0M
2021-02-17 25.54 26.53 25.08 26.34 1.7M
2021-02-16 25.19 25.93 24.75 25.92 1.1M
2021-02-12 25.39 25.43 24.73 25.10 0.6M
2021-02-11 24.78 25.94 24.55 25.61 1.6M
2021-02-10 24.85 25.03 24.18 24.68 0.8M
2021-02-09 25.41 25.41 24.62 24.66 1.0M
2021-02-08 26.28 26.67 25.38 25.50 1.5M
2021-02-05 25.95 26.30 25.34 26.04 0.8M
2021-02-04 24.78 25.80 24.66 25.80 1.1M
2021-02-03 23.91 24.89 23.77 24.66 1.1M
2021-02-02 23.28 23.85 22.77 23.61 1.4M
2021-02-01 23.07 23.29 22.29 23.01 1.1M
2021-01-29 23.62 23.80 22.82 23.07 1.5M
2021-01-28 22.99 24.07 22.99 23.58 1.4M
2021-01-27 23.95 24.24 22.75 22.89 1.6M
2021-01-26 24.75 24.97 24.04 24.39 0.9M
2021-01-25 24.50 25.84 23.79 24.42 2.3M
2021-01-22 23.98 24.42 23.57 24.32 1.0M
2021-01-21 23.69 24.39 23.68 24.09 1.2M
2021-01-20 23.73 24.39 23.50 23.60 0.9M
2021-01-19 24.42 24.57 23.61 23.62 1.1M
2021-01-15 23.45 24.26 23.16 24.26 1.4M
2021-01-14 23.93 24.76 23.57 23.70 2.4M
2021-01-13 22.98 24.28 22.62 23.70 1.9M
2021-01-12 23.00 23.91 22.39 23.26 3.7M
2021-01-11 21.19 23.82 21.19 23.04 3.9M
2021-01-08 21.44 21.91 21.01 21.53 1.4M
2021-01-07 22.32 22.69 21.07 21.21 1.3M
2021-01-06 21.98 22.65 21.67 22.24 1.9M
2021-01-05 20.26 22.12 20.26 21.37 2.3M
2021-01-04 20.51 21.25 20.25 20.49 2.1M