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
2023-12-29 90.13 90.50 87.33 88.22 1.4M
2023-12-28 90.50 91.24 88.04 90.01 1.5M
2023-12-27 91.80 92.24 90.79 91.39 0.8M
2023-12-26 93.73 94.08 90.77 91.56 1.3M
2023-12-22 91.50 93.87 90.20 92.58 1.2M
2023-12-21 92.15 93.73 91.99 93.19 1.4M
2023-12-20 90.85 92.24 89.63 89.89 1.6M
2023-12-19 87.21 91.32 86.91 90.96 1.5M
2023-12-18 84.19 86.80 83.50 86.67 1.3M
2023-12-15 83.87 85.15 82.60 84.17 2.9M
2023-12-14 84.73 86.09 82.77 83.82 1.2M
2023-12-13 83.56 84.45 82.80 83.75 1.7M
2023-12-12 81.60 84.59 81.28 83.52 1.3M
2023-12-11 79.46 82.14 79.20 81.63 1.4M
2023-12-08 77.60 78.76 77.31 78.65 0.8M
2023-12-07 76.96 78.16 76.82 77.94 1.0M
2023-12-06 78.51 79.18 77.04 77.13 1.2M
2023-12-05 77.17 77.79 75.69 77.73 1.2M
2023-12-04 77.75 78.83 76.02 77.22 1.2M
2023-12-01 75.81 78.29 75.18 77.88 1.3M
2023-11-30 76.01 76.77 75.20 75.89 1.4M
2023-11-29 78.00 78.41 75.83 76.13 1.3M
2023-11-28 76.12 77.87 74.68 77.73 1.4M
2023-11-27 73.60 76.41 72.98 76.40 2.0M
2023-11-24 73.45 74.00 72.13 73.31 0.7M
2023-11-22 73.43 75.32 71.14 72.81 2.0M
2023-11-21 70.22 74.77 65.60 74.03 5.9M
2023-11-20 73.27 74.75 72.14 72.29 3.0M
2023-11-17 70.58 74.47 70.18 73.57 2.6M
2023-11-16 69.00 70.32 67.84 68.98 1.8M
2023-11-15 69.95 71.85 69.77 69.80 1.7M
2023-11-14 68.20 69.86 67.99 68.68 1.6M
2023-11-13 66.89 67.10 66.05 66.39 1.0M
2023-11-10 67.01 67.27 65.34 66.97 1.0M
2023-11-09 68.46 68.46 65.89 66.75 1.3M
2023-11-08 67.81 68.42 66.55 67.92 1.3M
2023-11-07 66.49 67.97 65.67 67.81 1.6M
2023-11-06 65.16 66.62 64.87 66.27 1.3M
2023-11-03 63.81 66.17 63.73 65.50 1.5M
2023-11-02 62.46 63.46 62.23 63.31 1.2M
2023-11-01 60.75 62.14 60.21 62.13 1.3M
2023-10-31 59.44 61.00 58.55 60.82 1.0M
2023-10-30 58.93 60.58 57.78 59.61 1.5M
2023-10-27 59.80 61.67 58.36 58.72 1.9M
2023-10-26 61.35 61.57 59.00 59.85 1.2M
2023-10-25 62.18 63.46 61.47 61.58 1.3M
2023-10-24 60.89 62.45 60.32 62.35 1.7M
2023-10-23 60.69 60.84 59.26 59.97 1.0M
2023-10-20 60.34 61.39 59.74 60.90 1.2M
2023-10-19 63.36 63.38 60.50 60.66 1.5M
2023-10-18 62.80 63.80 62.20 63.24 1.1M
2023-10-17 62.30 64.85 62.06 62.98 1.4M
2023-10-16 61.25 63.23 60.82 62.72 1.6M
2023-10-13 61.44 61.55 60.01 60.39 1.4M
2023-10-12 61.83 63.04 60.58 61.74 1.8M
2023-10-11 59.80 61.59 59.54 61.50 1.7M
2023-10-10 56.91 59.88 56.91 59.77 1.8M
2023-10-09 55.01 57.49 54.47 56.88 1.6M
2023-10-06 54.10 55.45 53.21 55.01 1.5M
2023-10-05 54.84 54.94 53.16 54.54 1.5M
2023-10-04 55.69 55.89 53.65 55.13 2.1M
2023-10-03 58.00 58.21 55.06 55.49 2.4M
2023-10-02 56.95 58.40 56.94 58.31 2.1M
2023-09-29 56.79 56.79 55.61 56.37 1.5M
2023-09-28 55.55 56.14 54.68 56.05 1.5M
2023-09-27 53.27 54.70 53.15 54.56 1.7M
2023-09-26 51.20 53.07 51.05 52.84 1.6M
2023-09-25 50.25 52.83 50.03 51.76 1.6M
2023-09-22 49.62 51.35 49.55 50.63 1.4M
2023-09-21 50.05 50.20 49.24 49.32 1.2M
2023-09-20 50.78 51.71 50.23 50.25 1.2M
2023-09-19 50.95 51.28 50.14 50.58 1.5M
2023-09-18 52.15 52.52 50.80 50.89 1.6M
2023-09-15 50.84 52.40 50.66 52.40 2.8M
2023-09-14 50.99 51.98 50.99 51.26 1.3M
2023-09-13 52.08 52.30 50.58 50.64 1.6M
2023-09-12 53.09 53.51 52.10 52.26 1.7M
2023-09-11 53.89 54.68 53.37 53.40 1.7M
2023-09-08 54.37 54.80 53.24 53.32 1.2M
2023-09-07 55.52 55.52 54.08 54.61 1.1M
2023-09-06 55.07 55.44 54.01 54.98 1.4M
2023-09-05 54.14 55.28 53.71 54.85 1.6M
2023-09-01 53.95 54.69 53.32 54.50 1.4M
2023-08-31 52.24 53.79 52.12 53.75 1.5M
2023-08-30 51.36 53.98 51.25 52.29 2.2M
2023-08-29 49.74 51.32 49.72 51.32 1.5M
2023-08-28 49.80 50.86 49.11 49.51 2.7M
2023-08-25 51.38 51.48 49.76 50.16 2.8M
2023-08-24 51.20 53.02 50.38 50.46 3.9M
2023-08-23 49.72 51.90 47.13 50.86 12.1M
2023-08-22 40.52 41.66 40.50 41.17 3.4M
2023-08-21 42.88 43.48 41.75 41.76 2.4M
2023-08-18 40.85 43.34 40.80 43.20 2.2M
2023-08-17 42.00 42.50 41.10 41.11 1.3M
2023-08-16 42.15 42.70 41.44 41.96 1.8M
2023-08-15 41.28 41.73 41.05 41.43 1.2M
2023-08-14 39.57 41.55 39.30 41.36 1.8M
2023-08-11 39.93 40.12 39.36 39.44 1.2M
2023-08-10 40.03 40.85 39.61 40.29 1.3M
2023-08-09 39.64 40.24 39.24 39.93 1.1M
2023-08-08 39.25 39.76 38.62 39.66 1.4M
2023-08-07 39.49 39.66 39.11 39.45 1.0M
2023-08-04 39.00 39.34 38.68 39.23 1.2M
2023-08-03 39.59 39.68 38.54 39.00 1.5M
2023-08-02 38.89 39.27 38.53 38.92 2.1M
2023-08-01 39.64 39.81 39.25 39.50 1.5M
2023-07-31 40.39 40.47 39.41 39.61 1.7M
2023-07-28 39.14 40.50 39.02 39.98 1.9M
2023-07-27 38.97 39.70 38.66 38.96 1.8M
2023-07-26 37.91 38.78 37.75 38.71 1.6M
2023-07-25 37.17 37.99 36.78 37.70 1.4M
2023-07-24 35.99 37.24 35.87 37.21 1.7M
2023-07-21 36.57 36.71 35.69 36.06 1.4M
2023-07-20 37.12 37.35 36.28 36.33 1.7M
2023-07-19 37.28 37.50 36.88 37.03 2.3M
2023-07-18 37.23 37.99 37.07 37.16 2.2M
2023-07-17 35.66 37.57 35.35 37.42 2.8M
2023-07-14 33.79 34.99 33.38 34.91 2.5M
2023-07-13 35.20 35.22 33.76 33.98 2.4M
2023-07-12 36.26 36.44 35.29 35.30 1.3M
2023-07-11 35.54 36.03 35.22 35.80 1.5M
2023-07-10 35.47 35.96 35.02 35.32 1.9M
2023-07-07 35.40 35.76 35.25 35.54 1.1M
2023-07-06 35.72 36.00 35.07 35.52 1.5M
2023-07-05 37.39 37.39 36.09 36.12 1.6M
2023-07-03 37.61 38.15 37.20 37.29 0.7M
2023-06-30 38.10 38.21 37.15 37.68 1.5M
2023-06-29 37.36 38.20 37.19 37.85 1.6M
2023-06-28 37.27 37.47 36.33 36.70 1.1M
2023-06-27 37.06 37.74 37.06 37.47 1.4M
2023-06-26 37.01 37.76 36.87 37.18 1.5M
2023-06-23 37.05 37.51 36.58 36.93 2.6M
2023-06-22 37.20 37.45 36.68 37.21 1.2M
2023-06-21 36.28 37.96 36.21 36.90 1.9M
2023-06-20 36.16 36.50 35.91 36.24 1.4M
2023-06-16 36.48 36.60 35.55 36.08 1.5M
2023-06-15 35.10 36.26 35.10 36.24 1.2M
2023-06-14 35.02 35.70 34.69 35.59 1.4M
2023-06-13 34.76 35.27 34.11 34.99 1.6M
2023-06-12 34.70 34.70 33.63 34.39 1.5M
2023-06-09 35.25 35.38 34.09 34.24 1.7M
2023-06-08 33.61 35.02 33.11 34.95 2.1M
2023-06-07 33.07 34.30 33.07 33.75 2.0M
2023-06-06 31.59 33.32 31.52 32.73 1.8M
2023-06-05 31.65 31.83 31.06 31.60 1.4M
2023-06-02 30.83 31.99 30.40 31.80 2.3M
2023-06-01 30.73 30.79 29.88 30.31 2.5M
2023-05-31 31.25 31.46 30.69 31.03 1.9M
2023-05-30 30.00 31.43 29.70 31.40 2.6M
2023-05-26 29.11 30.64 28.97 29.95 2.4M
2023-05-25 30.20 30.88 28.43 28.56 5.2M
2023-05-24 27.35 30.29 26.61 30.16 13.6M
2023-05-23 22.69 23.43 22.65 23.01 2.5M
2023-05-22 23.01 23.01 22.21 22.76 2.4M
2023-05-19 23.79 23.89 22.35 22.86 2.7M
2023-05-18 23.92 24.37 23.72 24.13 1.3M
2023-05-17 23.17 24.45 22.90 24.23 1.8M
2023-05-16 24.25 24.26 23.05 23.07 1.5M
2023-05-15 23.97 24.48 23.76 24.45 1.3M
2023-05-12 23.40 23.98 23.32 23.96 0.8M
2023-05-11 22.91 23.44 22.90 23.34 0.9M
2023-05-10 23.90 24.07 22.86 22.95 1.2M
2023-05-09 23.02 23.60 22.82 23.44 1.0M
2023-05-08 22.94 23.41 22.56 23.29 1.1M
2023-05-05 22.24 22.75 22.24 22.72 0.9M
2023-05-04 22.59 22.81 21.74 21.83 1.5M
2023-05-03 23.07 23.40 22.73 22.77 0.8M
2023-05-02 23.17 23.17 22.26 23.06 1.5M
2023-05-01 23.58 23.91 23.14 23.30 0.8M
2023-04-28 23.26 23.65 23.14 23.54 0.8M
2023-04-27 23.16 23.43 22.78 23.39 0.8M
2023-04-26 22.94 23.23 22.82 23.00 1.2M
2023-04-25 23.80 23.96 22.82 22.96 1.2M
2023-04-24 24.21 24.33 23.73 24.20 1.4M
2023-04-21 24.23 24.45 23.96 24.24 1.2M
2023-04-20 24.55 25.14 23.99 24.35 1.9M
2023-04-19 24.98 24.99 24.52 24.67 1.3M
2023-04-18 24.96 25.34 24.48 25.15 1.5M
2023-04-17 25.75 25.75 24.78 24.89 1.5M
2023-04-14 25.68 26.51 25.38 25.56 1.5M
2023-04-13 25.71 25.71 24.96 25.49 1.6M
2023-04-12 26.85 27.30 25.57 25.60 1.5M
2023-04-11 27.35 27.61 27.07 27.43 0.8M
2023-04-10 26.20 27.50 26.02 27.28 1.1M
2023-04-06 26.19 26.37 25.53 26.34 1.1M
2023-04-05 27.26 27.41 26.14 26.60 1.4M
2023-04-04 27.97 28.20 27.42 27.55 1.1M
2023-04-03 27.80 28.39 27.57 27.90 1.6M
2023-03-31 27.00 27.80 26.88 27.75 1.0M
2023-03-30 26.50 27.43 26.49 26.75 1.7M
2023-03-29 25.78 26.19 24.99 26.16 1.8M
2023-03-28 25.33 25.96 25.12 25.73 1.8M
2023-03-27 24.99 25.29 24.31 25.20 1.3M
2023-03-24 24.44 24.86 24.13 24.62 1.4M
2023-03-23 25.56 25.76 24.08 24.62 1.6M
2023-03-22 25.96 26.39 25.31 25.31 1.2M
2023-03-21 26.71 27.21 25.72 25.83 1.5M
2023-03-20 26.31 27.06 25.74 26.06 2.2M
2023-03-17 26.24 26.57 25.91 25.96 2.0M
2023-03-16 26.33 27.02 25.91 26.61 1.4M
2023-03-15 25.86 26.73 25.76 26.60 1.5M
2023-03-14 26.53 27.03 26.11 26.79 1.7M
2023-03-13 26.21 26.47 25.00 25.62 2.6M
2023-03-10 26.53 27.00 26.18 26.97 1.5M
2023-03-09 27.59 27.77 26.87 27.03 1.4M
2023-03-08 28.19 28.40 27.60 27.68 1.3M
2023-03-07 27.86 28.71 27.79 28.36 1.3M
2023-03-06 28.52 28.86 27.61 27.73 1.7M
2023-03-03 28.40 28.88 27.99 28.52 2.0M
2023-03-02 29.10 29.72 27.96 28.34 2.2M
2023-03-01 29.10 30.00 27.41 29.23 3.2M
2023-02-28 28.97 30.12 28.83 29.41 3.4M
2023-02-27 29.38 29.52 28.64 28.73 1.6M
2023-02-24 28.44 29.11 27.92 28.99 1.5M
2023-02-23 29.31 29.58 28.29 28.96 1.4M
2023-02-22 28.95 29.87 28.68 29.31 1.4M
2023-02-21 30.67 30.67 28.74 28.90 1.8M
2023-02-17 30.34 31.25 30.10 31.19 2.1M
2023-02-16 30.36 30.73 29.99 30.09 1.5M
2023-02-15 30.92 31.44 30.77 30.80 1.0M
2023-02-14 30.86 31.69 30.55 31.01 1.3M
2023-02-13 30.48 31.31 30.24 31.05 1.4M
2023-02-10 30.01 30.93 30.01 30.49 1.2M
2023-02-09 30.67 31.20 30.31 30.41 1.3M
2023-02-08 30.50 30.72 29.67 30.10 1.8M
2023-02-07 30.10 31.33 29.82 31.25 1.3M
2023-02-06 29.81 30.54 29.56 30.51 1.2M
2023-02-03 29.43 31.14 29.43 30.07 1.5M
2023-02-02 29.73 29.96 29.13 29.87 1.8M
2023-02-01 28.77 29.50 28.18 29.23 1.5M
2023-01-31 27.69 28.99 27.64 28.96 2.0M
2023-01-30 27.00 27.70 26.87 27.59 1.0M
2023-01-27 27.75 28.01 27.28 27.31 1.0M
2023-01-26 28.33 28.96 27.57 27.84 1.2M
2023-01-25 27.81 28.24 27.56 27.99 0.9M
2023-01-24 28.86 29.04 28.08 28.09 1.0M
2023-01-23 28.19 29.26 28.04 28.86 2.1M
2023-01-20 27.08 28.16 26.80 27.79 1.2M
2023-01-19 26.90 27.21 26.63 27.06 1.2M
2023-01-18 27.10 27.66 26.92 27.13 1.4M
2023-01-17 27.95 27.95 27.02 27.11 1.8M
2023-01-13 26.52 28.07 26.38 27.98 1.7M
2023-01-12 27.55 27.66 26.50 26.91 2.3M
2023-01-11 28.17 28.32 27.11 27.23 1.8M
2023-01-10 27.59 27.89 26.93 27.80 2.7M
2023-01-09 26.45 28.36 25.95 27.40 4.3M
2023-01-06 24.66 26.01 24.66 25.20 2.0M
2023-01-05 24.71 25.16 23.97 24.74 2.2M
2023-01-04 23.89 25.34 23.89 25.21 1.9M
2023-01-03 23.24 24.11 23.03 23.60 2.2M