百富门

BFa
🏛️ 美国 →
27.31
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
2021-12-31 67.64 67.92 67.41 67.79 0.0M
2021-12-30 67.58 68.47 67.54 67.88 0.0M
2021-12-29 67.02 68.33 67.02 67.54 0.0M
2021-12-28 67.34 67.50 66.62 66.90 0.0M
2021-12-27 66.77 67.04 66.74 66.97 0.0M
2021-12-23 67.14 67.14 66.54 66.80 0.0M
2021-12-22 66.76 67.01 66.34 66.91 0.0M
2021-12-21 67.33 67.58 66.81 67.00 0.0M
2021-12-20 66.79 67.42 66.26 67.34 0.0M
2021-12-17 67.57 67.87 66.73 67.22 0.1M
2021-12-16 67.12 67.95 67.12 67.57 0.0M
2021-12-15 66.70 67.39 66.39 67.24 0.1M
2021-12-14 67.13 67.43 66.53 66.97 0.1M
2021-12-13 65.89 67.24 65.89 67.08 0.1M
2021-12-10 66.29 66.37 65.70 65.70 0.1M
2021-12-09 65.60 66.39 65.60 65.66 0.0M
2021-12-08 67.30 67.30 63.84 66.00 0.1M
2021-12-07 68.75 69.25 68.19 68.50 0.0M
2021-12-06 67.92 68.86 67.92 68.69 0.0M
2021-12-03 67.24 67.95 67.24 67.52 0.0M
2021-12-02 66.29 67.84 66.29 67.32 0.0M
2021-12-01 66.29 67.76 66.18 66.26 0.0M
2021-11-30 69.07 69.07 65.54 65.67 0.1M
2021-11-29 69.58 69.80 69.01 69.28 0.0M
2021-11-26 69.00 69.55 68.64 69.30 0.0M
2021-11-24 69.97 70.06 69.00 69.41 0.0M
2021-11-23 70.10 70.40 69.72 70.28 0.0M
2021-11-22 70.21 70.59 69.62 70.09 0.0M
2021-11-19 67.70 70.26 67.70 70.10 0.1M
2021-11-18 67.90 67.90 66.93 67.68 0.0M
2021-11-17 66.56 67.42 66.10 67.40 0.0M
2021-11-16 66.92 67.42 66.70 66.94 0.0M
2021-11-15 66.64 67.01 66.22 66.92 0.0M
2021-11-12 67.40 67.40 66.53 66.64 0.0M
2021-11-11 67.07 67.23 66.73 67.07 0.0M
2021-11-10 66.94 67.56 66.94 67.25 0.0M
2021-11-09 66.66 67.19 66.51 67.03 0.0M
2021-11-08 67.35 67.35 66.10 66.92 0.0M
2021-11-05 66.44 67.87 66.10 67.48 0.0M
2021-11-04 67.13 67.13 66.48 66.68 0.0M
2021-11-03 67.18 67.61 66.86 67.26 0.0M
2021-11-02 66.90 67.25 66.33 67.07 0.0M
2021-11-01 64.36 66.90 64.36 66.84 0.0M
2021-10-29 65.08 65.28 63.85 64.03 0.0M
2021-10-28 64.35 65.45 64.29 65.06 0.0M
2021-10-27 64.95 64.95 64.04 64.51 0.0M
2021-10-26 64.84 65.24 64.82 65.00 0.0M
2021-10-25 65.43 65.43 64.84 65.13 0.0M
2021-10-22 65.56 65.63 65.33 65.43 0.0M
2021-10-21 65.88 65.88 64.92 64.92 0.0M
2021-10-20 65.38 66.08 65.38 65.88 0.0M
2021-10-19 65.57 65.68 64.74 65.65 0.0M
2021-10-18 65.49 65.57 64.79 65.34 0.0M
2021-10-15 65.66 65.66 64.68 65.50 0.0M
2021-10-14 64.67 65.39 64.67 65.30 0.0M
2021-10-13 64.34 64.99 64.34 64.76 0.0M
2021-10-12 64.55 64.82 64.20 64.39 0.0M
2021-10-11 64.58 65.10 64.58 64.74 0.0M
2021-10-08 64.46 64.59 63.96 64.59 0.0M
2021-10-07 63.84 64.78 63.84 64.42 0.0M
2021-10-06 62.98 64.11 62.74 64.11 0.0M
2021-10-05 63.35 63.60 63.14 63.34 0.0M
2021-10-04 63.13 63.79 62.59 63.64 0.0M
2021-10-01 63.11 63.73 62.60 63.48 0.0M
2021-09-30 63.43 63.45 62.63 62.67 0.0M
2021-09-29 63.43 63.95 63.31 63.44 0.0M
2021-09-28 63.37 64.04 62.72 63.28 0.0M
2021-09-27 64.06 64.88 63.65 63.74 0.0M
2021-09-24 64.56 64.78 64.13 64.35 0.0M
2021-09-23 64.91 65.58 64.50 64.54 0.0M
2021-09-22 65.79 65.82 65.04 65.11 0.1M
2021-09-21 66.11 66.11 63.78 65.79 0.2M
2021-09-20 65.27 65.74 64.07 65.74 0.2M
2021-09-17 66.45 66.97 65.36 65.50 0.3M
2021-09-16 66.53 66.86 64.95 66.86 0.1M
2021-09-15 66.21 66.40 65.17 66.22 0.1M
2021-09-14 66.45 66.45 65.38 65.70 0.1M
2021-09-13 66.88 67.13 66.20 66.51 0.1M
2021-09-10 66.49 67.19 66.11 66.53 0.0M
2021-09-09 67.21 67.21 66.15 66.24 0.1M
2021-09-08 65.37 67.60 65.37 67.53 0.1M
2021-09-07 66.61 67.54 64.43 65.45 0.1M
2021-09-03 66.65 67.17 66.52 66.84 0.0M
2021-09-02 68.15 69.25 66.48 66.53 0.0M
2021-09-01 68.10 69.01 66.08 68.73 0.0M
2021-08-31 66.90 67.01 65.90 66.20 0.0M
2021-08-30 66.80 66.91 66.42 66.60 0.0M
2021-08-27 66.90 67.08 66.65 66.65 0.0M
2021-08-26 66.63 66.77 66.34 66.40 0.1M
2021-08-25 66.28 66.73 66.27 66.31 0.0M
2021-08-24 66.12 66.48 65.88 66.34 0.0M
2021-08-23 66.09 66.61 66.09 66.17 0.0M
2021-08-20 65.49 66.33 65.49 66.12 0.0M
2021-08-19 64.80 65.51 64.74 65.39 0.0M
2021-08-18 66.12 66.12 64.99 65.01 0.0M
2021-08-17 66.12 66.56 65.92 66.28 0.0M
2021-08-16 65.88 66.29 65.86 66.18 0.0M
2021-08-13 64.19 65.56 64.19 65.50 0.0M
2021-08-12 64.79 64.89 64.26 64.50 0.0M
2021-08-11 65.50 65.53 64.81 64.81 0.0M
2021-08-10 66.05 66.05 65.25 65.46 0.0M
2021-08-09 66.22 66.22 65.73 65.95 0.0M
2021-08-06 66.21 66.75 66.05 66.14 0.0M
2021-08-05 66.15 66.40 65.92 66.18 0.0M
2021-08-04 66.57 66.87 65.90 66.05 0.0M
2021-08-03 66.82 67.14 66.37 66.44 0.0M
2021-08-02 67.45 67.45 66.71 66.84 0.0M
2021-07-30 66.44 67.58 66.44 66.89 0.0M
2021-07-29 67.69 67.99 66.54 66.60 0.0M
2021-07-28 68.07 68.67 67.63 67.78 0.0M
2021-07-27 67.60 68.85 67.60 68.07 0.0M
2021-07-26 68.13 68.13 67.73 67.94 0.0M
2021-07-23 67.37 67.96 67.34 67.85 0.0M
2021-07-22 68.55 68.55 67.35 67.35 0.0M
2021-07-21 68.65 68.95 68.49 68.81 0.0M
2021-07-20 68.00 68.77 68.00 68.58 0.0M
2021-07-19 67.33 67.99 67.01 67.43 0.0M
2021-07-16 68.07 68.53 67.95 68.03 0.0M
2021-07-15 69.22 69.22 68.24 68.49 0.0M
2021-07-14 68.97 69.05 68.10 68.91 0.0M
2021-07-13 69.05 69.45 68.38 68.54 0.0M
2021-07-12 69.65 69.65 68.89 69.25 0.0M
2021-07-09 70.00 70.10 69.63 70.00 0.0M
2021-07-08 69.33 70.14 69.17 69.54 0.0M
2021-07-07 70.24 70.35 69.94 70.14 0.0M
2021-07-06 70.12 70.30 69.61 70.12 0.0M
2021-07-02 70.41 70.76 69.93 70.51 0.0M
2021-07-01 70.85 71.32 69.80 70.23 0.1M
2021-06-30 71.52 71.87 70.16 70.50 0.1M
2021-06-29 72.12 72.25 71.42 71.61 0.0M
2021-06-28 71.98 72.28 71.54 71.86 0.1M
2021-06-25 69.39 72.47 69.19 72.33 0.6M
2021-06-24 68.29 69.68 68.03 69.58 0.0M
2021-06-23 69.68 69.68 67.82 68.48 0.1M
2021-06-22 70.58 70.58 68.44 68.99 0.1M
2021-06-21 69.20 69.85 69.09 69.85 0.0M
2021-06-18 70.46 70.46 68.86 69.23 0.1M
2021-06-17 70.19 70.84 69.67 70.84 0.1M
2021-06-16 70.73 71.14 70.19 70.85 0.0M
2021-06-15 70.94 71.16 70.46 70.88 0.0M
2021-06-14 70.02 71.02 69.39 70.90 0.0M
2021-06-11 70.99 70.99 69.95 70.26 0.0M
2021-06-10 70.58 70.79 69.45 70.47 0.1M
2021-06-09 73.67 73.67 70.24 70.31 0.1M
2021-06-08 74.22 74.43 73.30 74.16 0.0M
2021-06-07 75.30 75.30 73.86 74.27 0.0M
2021-06-04 75.72 76.15 74.70 75.65 0.0M
2021-06-03 75.35 75.85 75.06 75.72 0.0M
2021-06-02 75.89 76.00 75.14 75.85 0.0M
2021-06-01 74.79 75.53 74.79 75.37 0.0M
2021-05-28 74.07 75.03 73.98 75.00 0.1M
2021-05-27 74.21 75.03 74.05 74.07 0.1M
2021-05-26 73.76 74.29 73.06 74.21 0.1M
2021-05-25 73.90 74.23 73.76 73.88 0.0M
2021-05-24 74.17 74.24 73.64 73.81 0.0M
2021-05-21 74.24 74.24 73.53 73.88 0.0M
2021-05-20 72.09 74.21 72.09 73.84 0.0M
2021-05-19 72.10 72.27 71.55 71.90 0.0M
2021-05-18 72.59 73.07 71.58 72.36 0.0M
2021-05-17 72.64 73.08 72.30 72.60 0.0M
2021-05-14 72.56 73.59 72.56 72.84 0.0M
2021-05-13 71.80 72.58 71.80 72.34 0.0M
2021-05-12 71.92 71.92 70.88 70.93 0.0M
2021-05-11 72.26 72.63 71.92 72.10 0.0M
2021-05-10 72.02 72.47 71.91 72.26 0.0M
2021-05-07 71.30 72.38 70.95 71.50 0.0M
2021-05-06 71.35 71.79 71.03 71.79 0.0M
2021-05-05 71.66 71.68 70.68 70.76 0.0M
2021-05-04 72.83 72.83 71.62 71.66 0.0M
2021-05-03 72.44 72.89 71.80 72.83 0.0M
2021-04-30 73.77 73.77 71.25 71.35 0.0M
2021-04-29 72.98 73.99 72.98 73.77 0.0M
2021-04-28 71.87 72.61 71.87 72.13 0.0M
2021-04-27 71.85 72.19 70.85 72.10 0.0M
2021-04-26 73.33 73.33 71.71 71.88 0.0M
2021-04-23 73.33 73.33 72.42 73.20 0.0M
2021-04-22 72.32 73.48 72.32 72.90 0.0M
2021-04-21 71.85 72.84 71.85 72.42 0.0M
2021-04-20 70.61 71.83 70.56 71.59 0.0M
2021-04-19 69.67 70.74 69.61 70.45 0.0M
2021-04-16 68.93 69.49 68.66 69.27 0.0M
2021-04-15 67.47 68.81 67.47 68.79 0.0M
2021-04-14 67.07 67.80 67.00 67.49 0.0M
2021-04-13 66.62 67.89 66.56 67.23 0.0M
2021-04-12 65.91 67.59 65.91 67.21 0.0M
2021-04-09 67.74 67.74 64.89 65.88 0.1M
2021-04-08 65.69 66.64 65.69 66.32 0.0M
2021-04-07 67.63 67.63 65.38 65.42 0.0M
2021-04-06 65.65 67.97 65.65 66.78 0.1M
2021-04-05 64.69 66.14 64.69 65.82 0.0M
2021-04-01 64.00 64.70 63.54 64.64 0.1M
2021-03-31 65.03 65.03 63.54 63.67 0.1M
2021-03-30 65.00 65.03 63.81 65.01 0.0M
2021-03-29 64.15 65.49 63.89 64.91 0.1M
2021-03-26 64.18 64.32 63.73 64.11 0.0M
2021-03-25 64.79 64.79 64.03 64.17 0.0M
2021-03-24 65.19 65.40 64.59 64.86 0.0M
2021-03-23 66.00 66.00 64.58 65.51 0.0M
2021-03-22 64.77 65.41 63.58 64.93 0.0M
2021-03-19 65.19 65.48 63.58 64.18 0.1M
2021-03-18 66.52 66.52 65.21 65.59 0.0M
2021-03-17 67.18 67.53 66.29 66.59 0.1M
2021-03-16 67.09 67.83 66.63 67.29 0.0M
2021-03-15 66.90 67.33 66.45 67.17 0.0M
2021-03-12 66.72 67.08 66.00 66.44 0.0M
2021-03-11 66.76 67.32 66.13 66.42 0.0M
2021-03-10 65.92 67.00 65.57 66.79 0.0M
2021-03-09 65.36 66.77 65.36 65.57 0.0M
2021-03-08 66.18 66.95 65.18 65.39 0.0M
2021-03-05 64.69 66.55 64.09 66.10 0.0M
2021-03-04 65.44 66.97 63.91 64.39 0.0M
2021-03-03 66.89 67.61 65.34 65.60 0.0M
2021-03-02 67.91 68.12 67.29 67.54 0.0M
2021-03-01 67.06 68.79 67.06 68.02 0.0M
2021-02-26 68.46 68.46 66.28 66.59 0.1M
2021-02-25 69.95 69.95 68.31 68.43 0.0M
2021-02-24 69.16 69.86 68.85 69.53 0.0M
2021-02-23 69.21 70.32 68.84 69.56 0.0M
2021-02-22 69.76 69.83 69.19 69.41 0.0M
2021-02-19 72.27 72.27 70.22 70.34 0.0M
2021-02-18 70.55 72.11 70.42 71.67 0.1M
2021-02-17 69.31 70.56 69.31 70.42 0.0M
2021-02-16 71.12 71.12 70.00 70.73 0.0M
2021-02-12 70.18 71.27 69.77 71.09 0.0M
2021-02-11 71.19 71.38 70.34 70.84 0.0M
2021-02-10 71.45 71.87 70.70 71.03 0.0M
2021-02-09 70.16 71.36 70.15 70.84 0.0M
2021-02-08 69.26 70.46 69.22 70.19 0.0M
2021-02-05 68.73 70.26 68.73 69.26 0.0M
2021-02-04 68.27 68.83 67.95 68.41 0.0M
2021-02-03 68.23 69.08 67.94 68.21 0.0M
2021-02-02 66.85 68.93 66.85 68.10 0.1M
2021-02-01 66.87 67.01 66.00 66.98 0.0M
2021-01-29 68.30 68.30 65.94 66.12 0.1M
2021-01-28 67.76 69.13 67.76 68.28 0.0M
2021-01-27 66.89 68.54 66.89 67.57 0.0M
2021-01-26 66.58 67.73 65.85 67.60 0.1M
2021-01-25 67.54 67.95 66.00 66.05 0.1M
2021-01-22 67.40 68.42 67.17 67.96 0.0M
2021-01-21 67.94 68.45 67.55 68.01 0.1M
2021-01-20 69.75 69.75 67.97 68.63 0.0M
2021-01-19 69.67 69.98 69.00 69.24 0.1M
2021-01-15 68.82 69.64 68.33 69.57 0.0M
2021-01-14 71.00 71.37 69.09 69.12 0.1M
2021-01-13 71.19 71.19 70.29 70.73 0.0M
2021-01-12 72.08 72.27 70.41 71.25 0.0M
2021-01-11 73.46 73.50 72.11 72.26 0.0M
2021-01-08 73.08 73.90 73.00 73.59 0.0M
2021-01-07 73.33 73.76 72.35 72.88 0.0M
2021-01-06 73.05 73.39 72.55 72.89 0.1M
2021-01-05 72.46 73.46 71.71 73.17 0.1M
2021-01-04 73.52 74.17 72.15 72.64 0.1M