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
2022-12-30 22.62 22.96 22.17 22.91 1.0M
2022-12-29 22.53 23.24 22.46 22.88 1.1M
2022-12-28 22.03 22.43 22.02 22.36 1.3M
2022-12-27 22.17 22.31 21.80 22.06 1.4M
2022-12-23 21.41 22.61 21.20 22.26 1.9M
2022-12-22 21.52 21.58 21.03 21.44 1.1M
2022-12-21 22.29 22.60 21.74 21.92 0.7M
2022-12-20 21.73 21.91 21.27 21.61 1.0M
2022-12-19 21.82 22.04 21.44 21.71 1.2M
2022-12-16 21.61 22.09 21.47 21.78 3.7M
2022-12-15 22.79 22.79 21.72 21.78 1.5M
2022-12-14 22.99 23.46 22.75 23.21 0.8M
2022-12-13 24.11 24.25 22.99 23.11 1.0M
2022-12-12 23.76 23.76 23.01 23.15 1.3M
2022-12-09 23.78 24.06 23.50 23.59 1.2M
2022-12-08 23.65 24.26 23.52 24.17 0.9M
2022-12-07 22.90 23.90 22.55 23.71 1.5M
2022-12-06 22.85 23.39 22.49 22.90 1.7M
2022-12-05 23.96 24.03 22.83 22.87 2.1M
2022-12-02 23.51 24.57 23.30 24.31 1.6M
2022-12-01 23.89 24.33 23.65 23.88 1.6M
2022-11-30 23.86 24.17 23.59 23.98 1.9M
2022-11-29 23.86 24.15 23.60 23.78 1.5M
2022-11-28 23.56 24.38 23.55 24.08 2.5M
2022-11-25 24.21 24.51 23.70 23.77 1.5M
2022-11-23 22.75 24.10 22.02 23.98 3.9M
2022-11-22 22.14 22.76 21.12 22.62 9.3M
2022-11-21 18.68 19.00 18.31 18.63 2.3M
2022-11-18 19.04 19.36 18.51 18.78 1.8M
2022-11-17 17.74 18.66 17.49 18.59 1.5M
2022-11-16 18.40 18.65 17.32 17.88 1.9M
2022-11-15 19.49 19.90 18.97 19.30 1.7M
2022-11-14 18.73 19.09 18.16 18.83 1.3M
2022-11-11 19.20 19.34 18.64 18.97 1.3M
2022-11-10 17.76 19.09 17.76 19.05 1.7M
2022-11-09 17.63 17.63 16.81 16.89 1.0M
2022-11-08 17.54 17.70 16.94 17.61 1.1M
2022-11-07 17.22 17.54 16.87 17.31 1.0M
2022-11-04 17.61 17.64 16.77 17.15 0.8M
2022-11-03 16.31 17.44 15.95 17.25 1.2M
2022-11-02 17.59 17.66 16.50 16.54 1.2M
2022-11-01 17.92 18.40 17.47 17.74 1.5M
2022-10-31 18.49 18.69 17.54 17.58 1.8M
2022-10-28 18.38 18.77 17.81 18.71 1.3M
2022-10-27 18.33 18.75 18.06 18.08 1.0M
2022-10-26 18.08 18.68 17.87 18.15 1.1M
2022-10-25 17.20 18.43 17.20 18.19 1.4M
2022-10-24 17.04 17.47 16.80 17.33 1.2M
2022-10-21 16.62 17.10 16.48 16.94 0.8M
2022-10-20 16.72 17.34 16.52 16.52 0.9M
2022-10-19 17.05 17.27 16.33 16.65 1.0M
2022-10-18 17.49 17.75 16.86 17.06 1.0M
2022-10-17 16.87 17.23 16.75 17.06 1.2M
2022-10-14 16.50 16.85 15.92 16.43 1.7M
2022-10-13 14.85 16.40 14.62 16.02 1.6M
2022-10-12 15.43 15.88 15.17 15.50 1.9M
2022-10-11 15.47 15.98 14.63 15.44 1.9M
2022-10-10 15.27 15.69 15.01 15.44 1.5M
2022-10-07 16.03 16.33 14.79 15.17 2.2M
2022-10-06 15.99 16.72 15.80 16.38 1.8M
2022-10-05 15.85 16.16 15.12 16.05 2.3M
2022-10-04 16.10 16.47 15.71 16.15 1.7M
2022-10-03 15.94 16.20 15.37 15.67 2.5M
2022-09-30 14.92 15.92 14.43 15.55 1.9M
2022-09-29 16.24 16.35 15.32 15.43 1.4M
2022-09-28 16.00 16.70 16.00 16.57 1.9M
2022-09-27 15.77 16.81 15.52 16.03 2.3M
2022-09-26 16.04 16.38 15.50 15.53 2.5M
2022-09-23 15.27 15.94 15.23 15.88 3.6M
2022-09-22 15.66 16.09 15.55 15.61 2.3M
2022-09-21 16.09 16.46 15.59 15.59 1.5M
2022-09-20 15.87 16.19 15.63 15.93 2.1M
2022-09-19 15.35 16.31 15.35 16.05 1.9M
2022-09-16 14.70 15.62 14.62 15.48 2.8M
2022-09-15 15.13 15.87 14.95 15.05 1.8M
2022-09-14 15.60 15.66 15.09 15.34 1.4M
2022-09-13 15.87 16.25 15.45 15.52 1.6M
2022-09-12 16.40 16.97 16.31 16.60 2.2M
2022-09-09 16.11 16.51 16.08 16.20 1.6M
2022-09-08 15.66 16.18 15.21 16.12 1.9M
2022-09-07 15.53 16.46 15.53 16.14 2.2M
2022-09-06 15.62 15.92 14.95 15.52 1.8M
2022-09-02 15.67 15.79 15.07 15.43 2.0M
2022-09-01 14.25 15.49 14.02 15.44 3.4M
2022-08-31 14.92 15.00 14.23 14.39 2.6M
2022-08-30 15.29 15.45 14.84 15.00 2.8M
2022-08-29 15.87 16.02 15.15 15.27 3.4M
2022-08-26 17.43 17.56 15.65 15.87 4.8M
2022-08-25 16.08 19.24 15.87 17.44 11.0M
2022-08-24 19.49 19.70 18.62 18.65 3.3M
2022-08-23 20.14 20.42 19.58 19.75 1.6M
2022-08-22 20.26 20.26 19.33 19.80 2.2M
2022-08-19 21.11 21.42 20.44 20.57 1.4M
2022-08-18 20.62 21.23 20.21 21.23 1.5M
2022-08-17 21.05 21.52 20.56 20.86 1.9M
2022-08-16 19.90 22.68 19.90 21.58 3.8M
2022-08-15 19.44 19.79 19.19 19.79 1.5M
2022-08-12 19.49 19.70 19.10 19.70 0.9M
2022-08-11 19.13 19.80 18.89 19.32 1.7M
2022-08-10 18.56 19.09 18.25 18.82 1.5M
2022-08-09 19.03 19.15 17.87 17.97 1.6M
2022-08-08 18.28 20.15 18.27 19.28 2.7M
2022-08-05 17.95 18.54 17.77 18.02 1.1M
2022-08-04 18.08 18.42 17.75 18.06 1.3M
2022-08-03 17.86 18.15 17.36 18.02 1.5M
2022-08-02 17.32 17.64 16.94 17.52 1.4M
2022-08-01 17.54 18.20 17.34 17.35 1.4M
2022-07-29 18.06 18.06 17.35 17.81 0.8M
2022-07-28 17.71 18.11 17.16 17.90 1.7M
2022-07-27 17.27 17.58 16.75 17.49 1.0M
2022-07-26 17.51 17.66 17.03 17.05 1.5M
2022-07-25 18.63 18.78 18.08 18.31 1.2M
2022-07-22 18.65 19.17 18.24 18.57 1.0M
2022-07-21 18.44 18.67 17.86 18.67 1.0M
2022-07-20 17.80 18.52 17.49 18.51 1.6M
2022-07-19 17.02 17.96 16.95 17.89 1.3M
2022-07-18 16.88 17.55 16.82 16.86 1.7M
2022-07-15 16.63 16.93 16.24 16.71 0.9M
2022-07-14 16.66 16.80 16.31 16.51 0.9M
2022-07-13 16.71 17.10 16.62 16.88 1.4M
2022-07-12 16.43 17.32 16.43 16.92 1.0M
2022-07-11 17.06 17.39 16.55 16.59 1.4M
2022-07-08 17.72 17.94 17.10 17.21 1.7M
2022-07-07 17.15 17.72 17.07 17.67 1.3M
2022-07-06 17.49 17.90 16.79 16.90 1.2M
2022-07-05 16.85 17.71 16.75 17.59 1.6M
2022-07-01 16.62 17.23 16.53 17.18 1.7M
2022-06-30 17.50 17.50 16.75 16.92 1.4M
2022-06-29 18.21 18.49 17.42 17.74 1.3M
2022-06-28 18.80 19.23 18.29 18.30 1.5M
2022-06-27 19.64 19.71 18.87 18.87 1.5M
2022-06-24 18.81 19.83 18.77 19.47 2.3M
2022-06-23 18.89 19.13 18.41 18.61 1.3M
2022-06-22 19.07 19.62 18.54 18.80 1.9M
2022-06-21 19.50 19.87 19.08 19.32 2.0M
2022-06-17 18.30 19.09 17.98 18.96 4.2M
2022-06-16 19.39 19.44 17.96 18.21 2.0M
2022-06-15 19.62 19.88 19.04 19.77 2.2M
2022-06-14 19.28 20.07 18.91 19.25 1.9M
2022-06-13 18.79 19.38 18.14 19.25 2.4M
2022-06-10 18.99 19.37 18.69 19.07 2.0M
2022-06-09 19.90 20.05 19.25 19.36 1.4M
2022-06-08 20.06 20.37 19.61 19.83 2.0M
2022-06-07 20.19 21.25 19.81 20.18 2.4M
2022-06-06 20.34 20.82 19.79 20.53 2.6M
2022-06-03 20.54 20.66 19.98 20.36 1.9M
2022-06-02 20.57 20.77 19.80 20.41 2.3M
2022-06-01 20.75 20.92 19.75 20.44 2.4M
2022-05-31 22.22 22.32 20.11 20.44 3.9M
2022-05-27 21.60 22.72 21.21 22.55 3.1M
2022-05-26 22.74 23.25 21.73 21.85 4.4M
2022-05-25 18.95 22.73 18.86 22.23 6.3M
2022-05-24 18.70 20.23 18.31 19.09 13.8M
2022-05-23 26.50 27.74 26.10 26.73 4.9M
2022-05-20 29.15 29.38 27.08 27.97 2.6M
2022-05-19 29.33 29.68 28.27 29.06 2.9M
2022-05-18 31.89 32.29 29.39 29.87 3.1M
2022-05-17 33.07 33.75 31.67 33.36 1.7M
2022-05-16 32.43 33.15 32.07 32.78 2.1M
2022-05-13 32.85 34.08 32.39 32.52 1.2M
2022-05-12 31.02 33.15 30.77 32.09 1.9M
2022-05-11 33.15 33.44 31.16 31.22 1.5M
2022-05-10 34.45 34.50 32.51 33.00 1.2M
2022-05-09 33.63 34.96 33.49 34.06 1.5M
2022-05-06 34.37 34.91 33.31 34.23 1.6M
2022-05-05 36.04 36.06 34.57 35.19 1.0M
2022-05-04 35.36 36.56 34.66 36.35 0.9M
2022-05-03 35.98 36.27 34.95 35.31 1.1M
2022-05-02 34.57 36.23 34.29 36.10 1.7M
2022-04-29 35.13 35.38 34.36 34.58 1.1M
2022-04-28 35.48 35.98 34.66 35.53 0.9M
2022-04-27 35.05 35.76 34.15 34.95 1.7M
2022-04-26 35.74 36.05 34.79 34.87 1.6M
2022-04-25 34.56 36.35 34.25 36.24 1.9M
2022-04-22 34.81 36.03 34.57 34.79 2.5M
2022-04-21 37.96 38.49 36.21 36.51 1.9M
2022-04-20 37.41 37.75 36.50 37.19 1.8M
2022-04-19 34.88 37.27 34.71 37.00 2.5M
2022-04-18 34.40 35.43 34.40 34.79 3.2M
2022-04-14 34.07 35.10 34.07 34.49 1.6M
2022-04-13 32.88 34.31 32.72 34.26 1.8M
2022-04-12 32.89 33.64 32.41 32.71 1.7M
2022-04-11 32.14 33.68 32.09 32.24 2.1M
2022-04-08 31.71 33.03 31.23 32.64 1.9M
2022-04-07 31.20 31.70 30.25 31.62 2.5M
2022-04-06 31.39 31.74 29.87 31.21 1.8M
2022-04-05 32.00 32.58 31.76 31.94 1.5M
2022-04-04 31.62 32.46 31.45 32.22 1.8M
2022-04-01 31.80 32.07 31.17 31.42 1.3M
2022-03-31 32.57 32.65 31.80 31.99 1.9M
2022-03-30 33.86 34.11 32.90 32.98 1.4M
2022-03-29 34.16 34.90 33.66 34.40 2.2M
2022-03-28 31.82 33.32 31.73 33.26 2.2M
2022-03-25 31.48 32.04 31.17 31.93 1.6M
2022-03-24 30.87 31.55 30.80 31.16 1.3M
2022-03-23 31.77 32.06 30.63 30.75 1.4M
2022-03-22 32.01 32.80 31.31 32.07 1.3M
2022-03-21 32.44 32.66 31.23 31.63 1.3M
2022-03-18 32.18 32.74 32.03 32.27 2.8M
2022-03-17 30.93 32.34 30.68 32.20 1.3M
2022-03-16 30.26 31.83 30.26 31.32 1.6M
2022-03-15 29.50 30.61 29.34 30.00 1.6M
2022-03-14 28.75 30.04 28.59 29.41 2.0M
2022-03-11 28.82 29.70 28.37 28.44 1.6M
2022-03-10 27.23 29.04 27.20 28.93 1.5M
2022-03-09 27.54 28.42 27.44 27.86 3.2M
2022-03-08 26.67 27.86 26.49 26.89 3.7M
2022-03-07 28.75 28.80 26.47 26.50 3.6M
2022-03-04 31.11 31.32 28.43 28.59 3.2M
2022-03-03 30.83 31.89 29.86 31.60 2.7M
2022-03-02 31.53 32.57 29.25 31.16 7.7M
2022-03-01 38.09 38.42 35.58 35.85 2.4M
2022-02-28 38.14 38.74 37.44 38.08 2.0M
2022-02-25 38.29 38.95 37.55 38.82 1.3M
2022-02-24 35.66 38.66 35.43 38.43 1.9M
2022-02-23 38.18 38.18 36.39 36.98 1.4M
2022-02-22 38.78 39.72 37.78 37.90 1.6M
2022-02-18 38.99 39.75 38.72 39.19 1.2M
2022-02-17 40.32 40.98 39.22 39.34 1.0M
2022-02-16 40.99 41.96 40.69 40.92 1.3M
2022-02-15 40.16 41.12 40.06 40.99 1.3M
2022-02-14 40.29 40.81 39.49 39.66 1.0M
2022-02-11 40.73 41.00 39.55 39.94 1.0M
2022-02-10 40.25 42.09 40.07 40.97 1.7M
2022-02-09 40.69 41.11 40.52 40.83 1.1M
2022-02-08 38.79 40.75 38.79 40.52 1.6M
2022-02-07 38.42 39.52 38.34 39.05 1.4M
2022-02-04 37.35 38.40 36.67 38.03 1.0M
2022-02-03 38.69 39.26 37.34 37.47 1.7M
2022-02-02 39.82 40.00 38.44 38.88 1.6M
2022-02-01 38.82 39.62 38.42 39.46 1.8M
2022-01-31 36.37 39.03 36.01 39.00 2.3M
2022-01-28 36.52 36.52 34.72 36.49 1.8M
2022-01-27 36.60 37.47 35.85 36.36 2.1M
2022-01-26 37.16 38.15 35.66 36.05 1.9M
2022-01-25 35.29 37.44 35.22 36.95 2.5M
2022-01-24 32.00 36.25 31.76 35.91 3.2M
2022-01-21 32.00 33.06 31.13 32.36 2.4M
2022-01-20 34.55 34.94 32.05 32.27 2.5M
2022-01-19 34.63 35.23 33.99 34.14 1.5M
2022-01-18 33.50 34.52 32.90 34.17 2.2M
2022-01-14 33.66 34.90 32.96 34.14 1.8M
2022-01-13 34.42 34.93 33.75 33.92 1.7M
2022-01-12 34.70 35.44 33.48 34.24 2.5M
2022-01-11 32.53 35.00 32.53 34.90 3.6M
2022-01-10 32.68 32.68 30.86 32.35 2.5M
2022-01-07 32.50 33.77 32.40 33.19 2.6M
2022-01-06 33.40 34.71 32.50 34.31 1.8M
2022-01-05 34.99 35.16 32.90 33.19 1.6M
2022-01-04 34.73 35.29 33.92 34.82 1.8M
2022-01-03 35.20 36.32 34.68 34.98 2.1M