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
2024-12-31 37.45 37.87 37.40 37.69 0.1M
2024-12-30 38.00 38.33 37.19 37.56 0.1M
2024-12-27 38.71 39.12 38.18 38.20 0.1M
2024-12-26 39.21 39.25 38.70 38.99 0.1M
2024-12-24 39.57 39.58 38.86 39.17 0.1M
2024-12-23 40.15 40.25 38.88 39.58 0.2M
2024-12-20 40.58 40.84 40.20 40.44 0.3M
2024-12-19 40.69 41.17 40.60 40.63 0.1M
2024-12-18 41.57 42.12 40.62 40.64 0.1M
2024-12-17 42.91 43.20 42.00 42.01 0.1M
2024-12-16 44.22 44.35 43.18 43.18 0.1M
2024-12-13 44.26 44.74 44.03 44.50 0.1M
2024-12-12 44.00 44.73 44.00 44.58 0.1M
2024-12-11 45.09 45.34 43.94 44.22 0.5M
2024-12-10 45.16 45.16 44.37 44.73 0.1M
2024-12-09 43.90 45.34 43.70 44.97 0.1M
2024-12-06 45.20 45.21 43.76 43.97 0.1M
2024-12-05 44.08 45.92 43.61 45.11 0.3M
2024-12-04 40.87 40.91 40.15 40.40 0.1M
2024-12-03 41.43 41.43 40.87 40.89 0.1M
2024-12-02 41.55 41.73 40.96 41.61 0.1M
2024-11-29 41.22 41.54 40.98 41.36 0.1M
2024-11-27 40.97 41.57 40.97 41.10 0.1M
2024-11-26 41.86 41.86 40.48 40.87 0.1M
2024-11-25 41.43 43.03 41.10 41.91 0.1M
2024-11-22 40.02 41.28 40.02 41.03 0.1M
2024-11-21 39.80 40.36 39.73 40.15 0.1M
2024-11-20 39.51 39.82 39.36 39.76 0.1M
2024-11-19 39.47 39.81 39.33 39.38 0.1M
2024-11-18 39.62 40.25 39.62 39.86 0.1M
2024-11-15 40.25 40.68 39.83 39.97 0.1M
2024-11-14 39.75 40.38 39.73 40.18 0.1M
2024-11-13 39.87 39.87 39.48 39.68 0.1M
2024-11-12 39.90 40.27 39.59 39.90 0.1M
2024-11-11 39.91 40.53 39.91 40.07 0.1M
2024-11-08 40.56 40.95 39.87 39.89 0.1M
2024-11-07 41.22 41.57 40.80 40.87 0.1M
2024-11-06 44.12 44.12 40.29 40.87 0.2M
2024-11-05 42.79 43.37 42.57 43.30 0.1M
2024-11-04 43.02 43.73 42.79 42.97 0.1M
2024-11-01 44.04 44.15 42.88 42.89 0.1M
2024-10-31 44.86 45.06 43.57 43.58 0.1M
2024-10-30 46.36 46.65 45.11 45.11 0.1M
2024-10-29 47.60 47.60 45.95 46.25 0.1M
2024-10-28 47.61 48.08 47.39 47.50 0.0M
2024-10-25 48.08 48.24 47.42 47.44 0.1M
2024-10-24 47.98 48.18 47.74 48.17 0.0M
2024-10-23 47.77 47.96 47.24 47.80 0.1M
2024-10-22 47.36 47.96 47.00 47.90 0.1M
2024-10-21 47.61 47.89 47.32 47.40 0.1M
2024-10-18 48.21 48.59 47.38 47.93 0.1M
2024-10-17 48.13 48.59 48.05 48.55 0.1M
2024-10-16 47.73 48.54 47.63 48.33 0.1M
2024-10-15 47.77 48.42 47.52 47.63 0.1M
2024-10-14 47.17 47.84 47.15 47.63 0.1M
2024-10-11 46.21 47.63 46.21 47.28 0.1M
2024-10-10 45.19 46.35 45.19 46.33 0.1M
2024-10-09 45.28 45.61 45.12 45.28 0.1M
2024-10-08 45.56 45.74 45.16 45.51 0.1M
2024-10-07 46.05 46.05 45.36 45.72 0.1M
2024-10-04 46.01 46.51 45.81 45.92 0.1M
2024-10-03 46.69 46.69 45.67 45.83 0.1M
2024-10-02 47.41 47.49 46.84 46.97 0.1M
2024-10-01 48.22 48.28 47.49 47.70 0.2M
2024-09-30 47.75 48.30 47.67 48.08 0.1M
2024-09-27 46.75 47.68 46.75 47.37 0.1M
2024-09-26 45.22 46.68 45.22 46.41 0.1M
2024-09-25 45.94 45.94 44.86 45.00 0.1M
2024-09-24 46.13 46.47 45.67 45.75 0.3M
2024-09-23 45.35 46.53 45.35 46.05 0.4M
2024-09-20 45.96 46.52 45.17 45.17 0.8M
2024-09-19 47.25 47.65 46.87 46.88 0.3M
2024-09-18 46.47 47.35 46.28 46.90 0.3M
2024-09-17 45.79 47.16 45.79 46.33 0.1M
2024-09-16 45.87 46.25 45.72 46.02 0.1M
2024-09-13 45.50 46.13 45.28 45.78 0.1M
2024-09-12 45.01 45.71 44.88 45.48 0.1M
2024-09-11 45.03 45.27 44.56 45.22 0.1M
2024-09-10 46.00 46.33 45.00 45.30 0.1M
2024-09-09 44.64 46.47 44.64 45.71 0.1M
2024-09-06 45.11 45.35 44.78 44.89 0.1M
2024-09-05 45.15 45.69 45.06 45.11 0.1M
2024-09-04 45.56 46.28 44.94 45.21 0.1M
2024-09-03 45.65 46.34 45.49 45.72 0.1M
2024-08-30 45.70 46.15 45.44 45.75 0.1M
2024-08-29 45.57 46.40 44.93 45.78 0.1M
2024-08-28 45.13 45.75 44.99 45.27 0.1M
2024-08-27 46.07 46.07 44.93 45.42 0.1M
2024-08-26 45.72 46.35 45.71 45.84 0.0M
2024-08-23 45.35 46.01 45.35 45.69 0.0M
2024-08-22 45.72 45.72 45.11 45.49 0.1M
2024-08-21 45.15 45.78 45.15 45.55 0.0M
2024-08-20 45.13 45.13 44.78 44.86 0.0M
2024-08-19 45.56 45.81 45.11 45.37 0.0M
2024-08-16 45.09 45.56 44.90 45.56 0.0M
2024-08-15 44.74 45.54 44.74 45.30 0.0M
2024-08-14 44.81 45.01 44.66 44.87 0.0M
2024-08-13 44.29 45.02 44.29 45.01 0.0M
2024-08-12 44.68 44.90 44.43 44.55 0.1M
2024-08-09 44.85 44.97 44.46 44.95 0.0M
2024-08-08 45.21 45.33 44.80 45.09 0.0M
2024-08-07 45.33 45.93 45.26 45.44 0.1M
2024-08-06 44.75 45.78 44.75 45.21 0.1M
2024-08-05 45.10 45.79 44.70 44.86 0.1M
2024-08-02 44.90 46.18 44.90 45.76 0.1M
2024-08-01 45.95 45.95 45.07 45.21 0.1M
2024-07-31 45.24 45.89 45.09 45.59 0.1M
2024-07-30 45.47 45.47 44.55 45.24 0.1M
2024-07-29 46.25 46.25 45.53 45.90 0.1M
2024-07-26 46.23 46.44 45.77 46.36 0.1M
2024-07-25 44.40 46.20 44.40 45.99 0.1M
2024-07-24 44.71 44.71 44.36 44.64 0.0M
2024-07-23 44.75 44.90 44.45 44.53 0.1M
2024-07-22 44.33 44.82 43.68 44.77 0.1M
2024-07-19 44.72 44.72 43.86 44.35 0.1M
2024-07-18 45.37 45.72 44.41 44.49 0.0M
2024-07-17 44.68 45.42 44.68 45.28 0.1M
2024-07-16 44.21 44.81 43.92 44.42 0.1M
2024-07-15 44.90 45.06 44.47 44.53 0.1M
2024-07-12 44.57 45.00 44.32 44.98 0.0M
2024-07-11 43.85 45.58 43.85 44.20 0.1M
2024-07-10 42.82 43.64 42.78 43.61 0.1M
2024-07-09 42.90 42.97 42.48 42.55 0.1M
2024-07-08 43.27 43.32 42.59 43.12 0.1M
2024-07-05 42.72 43.22 42.50 43.19 0.1M
2024-07-03 43.17 43.55 42.63 42.72 0.1M
2024-07-02 43.06 43.19 42.57 43.10 0.1M
2024-07-01 44.29 44.53 42.88 42.88 0.1M
2024-06-28 43.34 44.15 42.96 44.13 1.3M
2024-06-27 43.03 43.49 42.87 43.45 0.1M
2024-06-26 43.08 43.63 42.97 43.29 0.0M
2024-06-25 43.34 43.64 42.96 43.14 0.1M
2024-06-24 43.38 43.83 43.22 43.57 0.1M
2024-06-21 43.34 43.82 43.07 43.55 0.2M
2024-06-20 43.00 43.49 42.86 43.20 0.1M
2024-06-18 44.27 44.55 43.18 43.27 0.1M
2024-06-17 43.50 44.60 43.50 44.18 0.1M
2024-06-14 43.01 44.28 43.01 43.87 0.1M
2024-06-13 42.70 43.50 42.68 43.44 0.2M
2024-06-12 43.46 43.54 42.62 42.99 0.2M
2024-06-11 42.81 43.11 42.10 43.04 0.1M
2024-06-10 43.56 43.56 42.55 42.81 0.1M
2024-06-07 43.50 44.37 43.50 43.65 0.1M
2024-06-06 43.38 44.49 43.38 43.89 0.1M
2024-06-05 46.28 46.28 42.76 43.28 0.2M
2024-06-04 45.60 46.03 45.49 45.72 0.1M
2024-06-03 46.01 46.40 45.50 45.99 0.1M
2024-05-31 44.44 45.89 44.08 45.80 0.2M
2024-05-30 44.89 44.95 44.42 44.53 0.1M
2024-05-29 45.13 45.13 44.58 44.66 0.1M
2024-05-28 46.22 46.22 44.49 45.24 0.1M
2024-05-24 46.90 46.96 45.85 45.89 0.1M
2024-05-23 47.28 47.28 45.32 46.51 0.1M
2024-05-22 48.13 48.18 47.44 47.50 0.1M
2024-05-21 47.81 48.21 47.51 48.12 0.1M
2024-05-20 49.00 49.00 47.82 47.95 0.0M
2024-05-17 49.60 49.60 48.91 49.31 0.0M
2024-05-16 48.98 49.59 48.47 49.53 0.0M
2024-05-15 49.52 49.52 48.35 48.66 0.1M
2024-05-14 50.27 50.31 48.98 49.56 0.0M
2024-05-13 50.06 50.22 49.77 49.91 0.0M
2024-05-10 49.49 50.05 49.40 50.05 0.0M
2024-05-09 48.62 49.28 48.62 49.21 0.0M
2024-05-08 48.52 48.58 47.92 48.52 0.0M
2024-05-07 47.99 48.67 47.99 48.67 0.0M
2024-05-06 49.20 49.20 47.91 47.94 0.0M
2024-05-03 48.81 49.55 48.64 48.85 0.0M
2024-05-02 48.46 48.85 48.34 48.43 0.1M
2024-05-01 49.24 49.24 48.35 48.36 0.1M
2024-04-30 49.91 49.91 48.92 49.07 0.0M
2024-04-29 49.51 50.10 49.51 49.97 0.0M
2024-04-26 49.38 49.76 49.35 49.46 0.0M
2024-04-25 49.97 50.07 49.23 49.50 0.1M
2024-04-24 50.75 50.75 49.86 50.29 0.1M
2024-04-23 50.67 50.84 50.40 50.75 0.0M
2024-04-22 50.75 50.75 50.18 50.51 0.0M
2024-04-19 50.46 50.79 50.42 50.43 0.0M
2024-04-18 50.85 50.85 50.15 50.30 0.0M
2024-04-17 50.36 50.57 50.17 50.44 0.0M
2024-04-16 50.63 50.63 49.82 49.91 0.0M
2024-04-15 51.21 51.23 50.47 50.60 0.1M
2024-04-12 51.57 51.57 50.57 50.78 0.1M
2024-04-11 51.50 52.10 51.47 51.74 0.0M
2024-04-10 52.00 52.00 51.19 51.43 0.0M
2024-04-09 52.41 52.61 52.13 52.31 0.0M
2024-04-08 52.24 52.76 52.13 52.14 0.1M
2024-04-05 52.41 52.60 52.10 52.45 0.0M
2024-04-04 53.23 53.39 52.63 52.82 0.0M
2024-04-03 52.25 53.06 52.10 52.87 0.1M
2024-04-02 52.28 52.64 51.80 52.20 0.1M
2024-04-01 53.35 53.35 52.32 52.36 0.1M
2024-03-28 52.97 53.45 52.74 52.95 0.0M
2024-03-27 52.44 53.12 52.38 53.07 0.0M
2024-03-26 52.21 52.30 51.77 52.08 0.0M
2024-03-25 51.85 52.17 51.52 51.91 0.1M
2024-03-22 52.90 52.97 51.98 51.99 0.1M
2024-03-21 53.81 54.00 52.85 52.87 0.1M
2024-03-20 53.71 53.89 53.21 53.62 0.1M
2024-03-19 53.74 54.00 53.07 53.53 0.1M
2024-03-18 55.10 55.10 53.65 53.70 0.1M
2024-03-15 54.96 55.40 54.36 55.03 0.1M
2024-03-14 56.04 56.04 54.50 54.60 0.1M
2024-03-13 55.51 55.99 55.46 55.76 0.1M
2024-03-12 56.46 56.46 55.37 55.70 0.1M
2024-03-11 55.82 56.36 55.61 56.17 0.1M
2024-03-08 55.90 55.97 55.21 55.60 0.1M
2024-03-07 57.06 57.06 55.05 55.56 0.1M
2024-03-06 56.64 56.81 54.96 56.68 0.1M
2024-03-05 60.16 61.32 60.16 61.10 0.1M
2024-03-04 60.36 60.95 60.35 60.55 0.0M
2024-03-01 60.41 61.08 59.68 60.68 0.0M
2024-02-29 59.36 60.15 59.15 59.94 0.1M
2024-02-28 58.46 59.79 58.46 59.51 0.0M
2024-02-27 58.43 58.90 58.30 58.87 0.0M
2024-02-26 58.98 58.98 57.67 58.23 0.1M
2024-02-23 58.69 59.29 58.66 58.79 0.0M
2024-02-22 59.35 59.61 58.86 58.88 0.0M
2024-02-21 60.03 60.16 59.55 59.94 0.0M
2024-02-20 58.48 60.09 58.48 59.71 0.0M
2024-02-16 60.01 60.32 58.79 59.03 0.0M
2024-02-15 59.32 59.60 59.04 59.31 0.0M
2024-02-14 58.38 58.86 57.84 58.85 0.0M
2024-02-13 58.70 58.84 57.56 58.09 0.0M
2024-02-12 58.58 59.55 58.35 59.31 0.0M
2024-02-09 58.32 58.39 57.88 58.27 0.0M
2024-02-08 58.64 59.01 58.20 58.56 0.1M
2024-02-07 58.57 58.65 57.93 58.64 0.1M
2024-02-06 57.89 58.38 57.78 58.27 0.0M
2024-02-05 58.20 58.20 56.95 57.66 0.0M
2024-02-02 58.63 58.63 57.64 58.35 0.0M
2024-02-01 56.92 58.71 56.67 58.69 0.0M
2024-01-31 57.91 57.93 56.22 56.37 0.1M
2024-01-30 57.77 58.24 57.51 57.79 0.0M
2024-01-29 58.23 58.31 56.87 58.31 0.0M
2024-01-26 57.98 59.27 57.98 58.47 0.0M
2024-01-25 56.55 57.32 56.55 57.31 0.1M
2024-01-24 57.48 57.48 56.49 56.57 0.0M
2024-01-23 56.54 57.08 56.18 56.86 0.0M
2024-01-22 56.61 56.80 55.91 55.97 0.0M
2024-01-19 56.73 56.83 55.94 56.66 0.0M
2024-01-18 56.05 56.65 55.84 56.53 0.0M
2024-01-17 56.02 56.56 55.80 56.13 0.1M
2024-01-16 58.50 58.50 56.51 56.76 0.0M
2024-01-12 57.83 58.64 57.83 58.04 0.1M
2024-01-11 57.87 57.87 56.74 57.73 0.0M
2024-01-10 57.66 58.20 57.55 58.12 0.1M
2024-01-09 57.66 57.98 57.30 57.95 0.1M
2024-01-08 57.05 58.04 57.05 58.04 0.1M
2024-01-05 58.24 58.26 57.00 57.44 0.1M
2024-01-04 57.94 58.72 57.94 58.15 0.1M
2024-01-03 59.00 59.00 57.49 58.17 0.1M
2024-01-02 59.54 60.08 58.89 59.20 0.1M