布朗霍文集团

BFb
🏛️ 美国 →
27.54
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 72.20 72.95 72.04 72.86 0.7M
2021-12-30 72.69 72.97 72.07 72.40 0.5M
2021-12-29 72.31 73.18 72.10 72.45 0.6M
2021-12-28 72.09 72.73 71.50 72.04 0.7M
2021-12-27 71.65 72.10 71.35 72.09 0.5M
2021-12-23 72.06 72.50 71.28 71.72 0.5M
2021-12-22 71.63 72.01 71.21 71.99 0.7M
2021-12-21 72.03 72.57 71.50 71.73 0.6M
2021-12-20 71.37 72.10 70.79 72.03 0.6M
2021-12-17 72.28 72.88 71.76 71.90 1.9M
2021-12-16 71.94 73.07 71.91 72.70 0.6M
2021-12-15 71.70 72.29 71.34 71.99 0.9M
2021-12-14 72.45 72.77 71.56 71.86 1.0M
2021-12-13 71.13 72.54 71.04 72.23 0.9M
2021-12-10 70.88 71.27 70.40 71.27 0.9M
2021-12-09 70.27 71.44 70.25 70.58 0.7M
2021-12-08 69.63 70.74 68.06 70.46 1.4M
2021-12-07 72.68 73.18 71.96 72.45 0.9M
2021-12-06 72.05 72.79 71.93 72.61 0.8M
2021-12-03 71.51 71.68 70.79 71.40 0.8M
2021-12-02 69.68 71.55 69.51 70.81 1.1M
2021-12-01 70.13 71.46 69.67 69.68 1.0M
2021-11-30 72.58 72.74 69.23 69.40 2.5M
2021-11-29 73.92 73.98 72.93 73.18 1.2M
2021-11-26 73.01 73.66 72.59 73.39 1.0M
2021-11-24 73.75 73.84 73.08 73.60 0.8M
2021-11-23 73.88 73.98 73.26 73.96 0.5M
2021-11-22 74.30 74.43 73.37 73.82 0.8M
2021-11-19 72.22 74.30 72.05 74.21 1.3M
2021-11-18 71.46 71.89 71.12 71.71 0.8M
2021-11-17 70.59 71.66 70.35 71.31 0.8M
2021-11-16 71.34 71.95 70.81 70.89 0.6M
2021-11-15 70.91 71.32 70.44 71.17 0.6M
2021-11-12 72.06 72.06 70.82 70.92 0.6M
2021-11-11 71.45 71.70 71.10 71.70 0.5M
2021-11-10 71.72 72.01 71.49 71.62 0.4M
2021-11-09 71.62 71.67 70.86 71.51 0.5M
2021-11-08 71.68 71.73 70.54 71.54 0.8M
2021-11-05 70.81 72.20 70.81 71.69 0.7M
2021-11-04 70.51 70.63 69.96 70.29 0.5M
2021-11-03 70.68 71.17 70.32 70.58 0.7M
2021-11-02 70.18 70.77 69.44 70.75 0.7M
2021-11-01 68.77 70.17 67.64 69.97 1.2M
2021-10-29 67.47 67.91 66.40 66.97 1.4M
2021-10-28 68.14 68.83 67.67 67.94 0.6M
2021-10-27 68.63 68.63 67.68 68.07 0.6M
2021-10-26 68.58 68.72 68.14 68.38 0.5M
2021-10-25 68.31 68.75 67.93 68.42 0.5M
2021-10-22 68.29 68.87 68.21 68.54 0.5M
2021-10-21 69.15 69.19 68.18 68.23 0.5M
2021-10-20 69.24 69.43 68.86 69.00 0.5M
2021-10-19 68.52 69.14 67.90 69.07 0.8M
2021-10-18 68.02 68.81 67.62 68.42 0.8M
2021-10-15 68.72 68.78 67.82 68.34 1.0M
2021-10-14 68.10 68.61 67.91 68.60 0.7M
2021-10-13 66.96 67.62 66.86 67.59 0.6M
2021-10-12 67.24 67.69 66.61 66.86 0.5M
2021-10-11 67.11 67.67 67.04 67.29 0.5M
2021-10-08 66.89 67.28 66.48 67.04 0.4M
2021-10-07 66.98 67.82 66.77 66.90 0.7M
2021-10-06 65.57 66.76 65.35 66.66 1.0M
2021-10-05 66.55 66.58 65.73 65.92 1.1M
2021-10-04 66.07 66.72 65.36 66.23 1.0M
2021-10-01 66.65 66.78 65.45 66.27 0.8M
2021-09-30 67.37 67.37 66.09 66.10 0.9M
2021-09-29 66.79 67.36 66.59 66.96 0.6M
2021-09-28 67.43 67.60 66.20 66.73 1.2M
2021-09-27 67.58 68.43 67.16 67.22 0.6M
2021-09-24 67.51 68.11 67.40 67.71 0.8M
2021-09-23 67.77 68.21 67.58 67.66 0.6M
2021-09-22 68.38 68.38 67.51 67.67 0.7M
2021-09-21 68.96 69.26 67.03 67.78 1.3M
2021-09-20 68.59 68.59 67.67 68.40 1.6M
2021-09-17 69.44 69.51 68.53 68.58 3.0M
2021-09-16 69.71 69.96 68.83 69.84 1.0M
2021-09-15 69.85 70.00 69.26 69.70 1.0M
2021-09-14 70.41 70.41 69.62 69.93 0.6M
2021-09-13 70.76 71.12 70.28 70.33 0.7M
2021-09-10 70.51 71.26 69.94 70.58 1.3M
2021-09-09 71.08 71.24 70.07 70.23 1.2M
2021-09-08 69.32 71.51 69.16 71.47 1.3M
2021-09-07 69.65 69.68 68.35 69.22 2.0M
2021-09-03 69.57 70.34 69.57 69.96 0.7M
2021-09-02 71.39 72.46 69.64 69.94 1.3M
2021-09-01 69.53 71.91 68.77 71.63 1.4M
2021-08-31 69.65 69.84 68.63 69.26 1.1M
2021-08-30 69.20 69.61 69.00 69.44 0.6M
2021-08-27 68.97 69.42 68.55 69.22 0.7M
2021-08-26 68.73 69.10 68.47 68.73 0.7M
2021-08-25 68.96 68.96 68.38 68.45 0.6M
2021-08-24 68.56 68.86 67.57 68.85 2.0M
2021-08-23 68.53 68.95 68.47 68.55 0.7M
2021-08-20 67.80 68.96 67.48 68.59 1.1M
2021-08-19 67.10 68.23 67.10 67.89 0.5M
2021-08-18 68.86 68.90 67.55 67.58 0.7M
2021-08-17 68.58 69.28 68.58 69.03 0.5M
2021-08-16 68.38 68.97 68.29 68.94 0.6M
2021-08-13 67.37 68.38 67.37 68.29 0.5M
2021-08-12 68.77 68.77 67.37 67.44 0.9M
2021-08-11 68.68 68.89 68.37 68.42 0.4M
2021-08-10 69.23 69.24 68.27 68.72 0.5M
2021-08-09 69.44 69.78 68.97 69.09 0.7M
2021-08-06 69.77 69.92 69.28 69.38 0.5M
2021-08-05 69.40 69.57 69.10 69.51 0.5M
2021-08-04 69.74 70.18 68.98 69.01 0.7M
2021-08-03 69.92 70.32 69.60 69.82 0.5M
2021-08-02 70.12 70.57 69.75 69.83 0.8M
2021-07-30 70.48 71.02 69.88 69.95 1.5M
2021-07-29 71.57 71.61 70.43 70.49 0.6M
2021-07-28 71.41 72.24 71.02 71.18 0.6M
2021-07-27 70.98 72.49 70.91 71.48 0.7M
2021-07-26 70.92 71.54 70.76 71.27 0.6M
2021-07-23 70.55 71.16 69.87 71.04 0.6M
2021-07-22 71.40 71.40 70.21 70.27 0.5M
2021-07-21 71.49 71.83 71.35 71.51 0.7M
2021-07-20 70.82 71.55 70.64 71.21 0.8M
2021-07-19 70.19 71.07 69.93 70.55 0.7M
2021-07-16 71.67 71.67 70.72 70.98 1.4M
2021-07-15 71.62 71.90 70.59 71.68 0.9M
2021-07-14 71.00 71.84 70.59 71.79 0.8M
2021-07-13 72.46 72.94 70.98 71.10 1.0M
2021-07-12 72.91 73.18 71.98 72.28 1.3M
2021-07-09 73.37 73.40 72.69 73.11 0.8M
2021-07-08 72.91 73.12 72.19 72.88 0.5M
2021-07-07 73.13 73.75 72.81 73.42 0.7M
2021-07-06 73.03 73.66 72.72 73.20 0.8M
2021-07-02 73.60 73.86 73.30 73.43 0.4M
2021-07-01 74.07 74.60 73.31 73.53 0.6M
2021-06-30 74.37 74.66 73.67 73.92 0.9M
2021-06-29 74.19 74.90 73.98 74.29 0.4M
2021-06-28 74.26 74.60 73.95 74.28 0.5M
2021-06-25 72.93 74.18 72.56 74.09 2.0M
2021-06-24 72.22 73.18 71.92 73.06 0.8M
2021-06-23 72.54 72.84 71.91 71.93 0.7M
2021-06-22 73.21 73.21 72.66 72.69 0.7M
2021-06-21 72.51 73.06 72.15 73.02 0.8M
2021-06-18 73.02 73.23 72.00 72.03 2.0M
2021-06-17 74.04 74.08 73.32 73.76 0.7M
2021-06-16 74.87 74.87 74.01 74.18 0.7M
2021-06-15 74.83 74.90 74.39 74.81 1.3M
2021-06-14 74.47 74.88 73.47 74.68 0.6M
2021-06-11 74.52 74.59 73.93 74.53 0.8M
2021-06-10 73.82 74.56 73.07 74.51 0.9M
2021-06-09 75.94 76.18 73.72 74.17 1.8M
2021-06-08 79.07 79.07 77.73 78.61 0.9M
2021-06-07 79.92 79.92 78.19 78.87 0.8M
2021-06-04 80.43 80.46 78.93 79.60 0.7M
2021-06-03 79.14 80.14 78.85 80.00 0.8M
2021-06-02 79.41 79.92 79.16 79.80 0.5M
2021-06-01 79.86 80.08 78.72 79.08 0.7M
2021-05-28 79.00 79.61 78.82 79.27 0.6M
2021-05-27 79.54 79.84 78.47 78.78 2.4M
2021-05-26 79.01 79.68 78.71 79.28 1.3M
2021-05-25 78.50 78.86 77.95 78.70 0.8M
2021-05-24 78.96 79.01 78.43 78.50 0.7M
2021-05-21 78.83 79.34 78.47 78.69 0.7M
2021-05-20 77.30 78.96 77.30 78.46 0.6M
2021-05-19 76.47 77.11 76.18 77.00 0.6M
2021-05-18 76.78 77.81 76.27 77.11 0.7M
2021-05-17 77.28 77.81 76.86 76.90 0.6M
2021-05-14 76.81 77.92 76.76 77.18 0.9M
2021-05-13 75.22 76.73 74.93 76.43 0.6M
2021-05-12 76.66 76.84 75.06 75.13 0.7M
2021-05-11 76.73 77.03 75.85 76.66 0.9M
2021-05-10 75.73 76.81 75.73 76.75 1.0M
2021-05-07 75.54 76.38 75.26 75.64 0.6M
2021-05-06 75.57 75.80 74.87 75.77 0.7M
2021-05-05 75.95 76.36 74.69 74.92 0.7M
2021-05-04 76.47 76.80 75.42 75.76 0.9M
2021-05-03 75.72 76.80 75.37 76.56 0.7M
2021-04-30 76.93 76.93 74.89 75.24 1.4M
2021-04-29 75.40 77.04 75.17 77.03 0.6M
2021-04-28 75.06 75.40 74.71 75.17 0.6M
2021-04-27 75.05 75.05 73.86 74.79 0.5M
2021-04-26 75.65 75.89 74.73 74.93 1.2M
2021-04-23 76.24 76.55 75.80 76.05 0.5M
2021-04-22 76.28 77.13 75.86 76.14 0.8M
2021-04-21 75.49 76.34 75.38 76.09 1.0M
2021-04-20 73.59 75.19 73.55 74.92 1.1M
2021-04-19 73.35 74.46 73.19 73.82 0.9M
2021-04-16 72.83 73.83 72.26 73.25 5.8M
2021-04-15 71.84 72.64 71.61 72.49 1.3M
2021-04-14 71.41 71.93 71.04 71.51 1.0M
2021-04-13 70.73 71.74 70.67 71.26 0.8M
2021-04-12 70.27 72.19 70.27 71.42 1.2M
2021-04-09 70.33 70.33 69.35 70.01 0.9M
2021-04-08 69.54 70.47 69.39 70.08 0.7M
2021-04-07 70.27 70.45 69.37 69.42 0.9M
2021-04-06 69.69 70.56 69.58 69.98 0.7M
2021-04-05 69.02 70.11 68.65 69.60 0.9M
2021-04-01 68.23 68.93 67.57 68.70 1.1M
2021-03-31 69.35 69.35 67.85 68.03 1.3M
2021-03-30 69.32 69.32 67.78 69.05 0.9M
2021-03-29 68.11 69.76 68.07 69.45 0.8M
2021-03-26 67.80 68.45 67.36 68.44 0.8M
2021-03-25 68.35 68.35 67.13 68.01 0.8M
2021-03-24 69.00 69.34 68.09 68.13 0.7M
2021-03-23 68.26 69.53 67.62 68.91 0.9M
2021-03-22 67.56 68.80 66.82 68.24 1.0M
2021-03-19 69.01 69.74 67.67 67.79 2.7M
2021-03-18 70.60 70.60 69.47 69.74 0.9M
2021-03-17 71.40 71.65 70.66 70.77 0.7M
2021-03-16 71.16 72.12 70.96 71.65 0.4M
2021-03-15 70.93 71.76 70.62 71.40 0.5M
2021-03-12 71.33 71.48 70.25 70.93 0.5M
2021-03-11 70.67 71.50 70.34 70.67 0.4M
2021-03-10 69.27 71.39 69.27 71.05 0.9M
2021-03-09 69.01 70.64 69.01 69.72 0.7M
2021-03-08 70.07 70.93 68.78 68.90 0.8M
2021-03-05 67.41 70.20 66.88 70.16 1.0M
2021-03-04 68.50 70.86 67.00 67.48 1.1M
2021-03-03 70.76 71.87 68.45 68.76 1.2M
2021-03-02 72.01 72.69 70.74 71.10 0.9M
2021-03-01 71.07 72.61 71.06 71.87 0.9M
2021-02-26 73.06 73.07 70.51 70.61 1.2M
2021-02-25 74.37 74.62 72.60 72.73 0.5M
2021-02-24 73.79 74.43 73.38 74.02 0.6M
2021-02-23 74.30 75.18 73.59 74.01 0.5M
2021-02-22 74.24 74.30 73.23 73.69 0.6M
2021-02-19 75.72 76.04 74.32 74.40 0.5M
2021-02-18 74.95 76.00 74.68 75.62 0.5M
2021-02-17 74.82 75.44 74.15 74.95 0.4M
2021-02-16 76.11 76.26 74.42 75.19 0.5M
2021-02-12 74.83 75.85 74.49 75.80 0.4M
2021-02-11 76.20 76.42 75.03 75.41 0.5M
2021-02-10 76.06 76.52 75.41 75.84 0.7M
2021-02-09 74.90 75.95 74.44 75.55 0.6M
2021-02-08 73.81 74.87 73.76 74.86 0.8M
2021-02-05 72.75 74.38 72.75 73.55 1.4M
2021-02-04 71.67 72.99 71.53 72.68 1.1M
2021-02-03 71.90 72.85 71.51 72.04 0.7M
2021-02-02 71.81 72.98 71.60 71.97 0.8M
2021-02-01 71.13 71.58 70.46 71.18 0.8M
2021-01-29 72.44 72.63 70.60 70.69 1.3M
2021-01-28 72.99 74.13 72.41 73.12 1.0M
2021-01-27 71.53 73.04 71.16 72.35 1.7M
2021-01-26 70.93 72.36 70.78 72.19 0.9M
2021-01-25 71.71 72.14 70.73 70.99 0.9M
2021-01-22 71.92 72.59 71.03 71.85 0.9M
2021-01-21 72.18 72.44 71.40 72.19 0.7M
2021-01-20 72.98 73.02 71.42 72.34 1.2M
2021-01-19 73.22 73.67 72.54 73.22 0.8M
2021-01-15 72.00 73.07 71.29 72.89 1.0M
2021-01-14 75.30 75.45 72.34 72.46 0.9M
2021-01-13 74.74 74.90 73.90 74.61 0.9M
2021-01-12 76.00 76.06 74.31 75.02 0.6M
2021-01-11 77.36 77.74 75.91 76.19 0.7M
2021-01-08 77.11 77.50 76.47 77.36 0.8M
2021-01-07 77.08 77.56 75.68 76.50 1.0M
2021-01-06 76.37 76.93 75.91 76.49 1.0M
2021-01-05 76.67 77.10 75.43 76.84 0.9M
2021-01-04 78.73 78.73 76.28 76.97 1.0M