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
2022-12-30 65.81 66.21 65.06 65.68 0.7M
2022-12-29 65.95 66.43 65.58 66.15 0.6M
2022-12-28 66.55 66.88 65.56 65.57 0.6M
2022-12-27 66.45 66.68 65.86 66.58 0.6M
2022-12-23 66.59 66.69 66.09 66.35 0.6M
2022-12-22 66.59 66.65 65.61 66.52 0.7M
2022-12-21 65.42 66.83 65.38 66.82 1.1M
2022-12-20 65.60 65.67 64.85 65.10 0.8M
2022-12-19 65.90 66.42 65.26 65.46 1.0M
2022-12-16 66.08 66.59 65.59 65.86 2.1M
2022-12-15 68.23 68.33 66.79 66.86 0.9M
2022-12-14 69.14 69.57 68.25 68.94 0.8M
2022-12-13 70.07 70.14 68.56 69.19 1.2M
2022-12-12 67.94 68.88 67.46 68.84 1.2M
2022-12-09 67.79 68.57 67.57 67.92 1.2M
2022-12-08 68.06 68.57 67.00 68.13 1.2M
2022-12-07 73.71 73.74 67.55 68.27 2.0M
2022-12-06 73.58 74.54 73.01 73.65 1.7M
2022-12-05 73.69 74.25 73.37 74.02 1.2M
2022-12-02 73.51 74.76 73.42 74.51 0.9M
2022-12-01 73.31 74.22 72.85 74.05 0.9M
2022-11-30 71.03 73.07 70.64 73.02 2.5M
2022-11-29 71.68 72.02 71.10 71.12 1.0M
2022-11-28 72.71 72.71 71.77 71.93 1.3M
2022-11-25 72.50 72.73 72.33 72.73 0.3M
2022-11-23 72.49 72.94 72.06 72.57 0.6M
2022-11-22 70.95 72.43 70.82 72.24 1.1M
2022-11-21 70.07 70.85 70.01 70.47 0.8M
2022-11-18 69.88 70.25 69.28 69.79 1.0M
2022-11-17 68.74 69.10 68.31 68.89 0.5M
2022-11-16 69.42 70.20 69.20 69.56 0.7M
2022-11-15 69.70 70.23 68.51 69.25 0.9M
2022-11-14 69.72 70.16 68.87 68.88 1.0M
2022-11-11 70.00 70.15 68.95 69.64 1.2M
2022-11-10 68.19 69.98 67.69 69.84 1.2M
2022-11-09 66.96 67.28 66.18 66.44 0.9M
2022-11-08 67.40 67.55 66.57 66.99 0.6M
2022-11-07 67.47 67.47 66.69 67.09 0.6M
2022-11-04 66.81 67.40 65.96 67.15 0.7M
2022-11-03 65.81 66.42 65.49 66.16 0.6M
2022-11-02 67.40 68.39 66.42 66.44 0.9M
2022-11-01 68.40 68.79 67.16 67.44 0.7M
2022-10-31 67.65 68.71 67.65 68.00 1.3M
2022-10-28 66.79 68.40 66.79 68.17 1.0M
2022-10-27 66.77 67.22 66.45 66.59 0.8M
2022-10-26 67.01 67.70 66.50 66.63 0.9M
2022-10-25 64.69 66.85 64.39 66.82 1.3M
2022-10-24 64.37 64.84 63.76 64.47 0.9M
2022-10-21 63.46 64.09 63.02 63.90 0.8M
2022-10-20 64.23 64.34 63.23 63.37 0.9M
2022-10-19 65.68 65.76 64.05 64.26 1.1M
2022-10-18 66.13 66.35 65.29 65.74 1.2M
2022-10-17 64.56 65.52 64.45 65.41 1.1M
2022-10-14 66.16 66.31 63.85 63.89 0.9M
2022-10-13 63.21 65.65 63.19 65.43 0.8M
2022-10-12 65.02 65.18 64.46 64.46 0.9M
2022-10-11 65.10 65.48 64.38 64.65 1.0M
2022-10-10 65.32 65.42 64.47 65.00 0.7M
2022-10-07 65.81 65.98 64.78 65.13 1.0M
2022-10-06 67.45 67.64 66.12 66.20 0.8M
2022-10-05 67.81 68.11 66.84 67.39 1.0M
2022-10-04 68.62 69.11 67.82 68.51 1.0M
2022-10-03 67.02 68.31 66.82 68.28 1.0M
2022-09-30 67.60 67.60 66.57 66.57 1.0M
2022-09-29 68.12 68.18 67.05 67.40 0.7M
2022-09-28 67.98 68.35 67.38 68.10 1.3M
2022-09-27 69.51 69.65 67.42 67.50 0.8M
2022-09-26 68.50 69.21 68.18 68.85 0.8M
2022-09-23 69.41 69.53 67.82 68.56 1.0M
2022-09-22 70.72 70.77 69.82 69.83 0.9M
2022-09-21 71.30 72.20 70.80 70.80 0.7M
2022-09-20 70.82 71.36 70.49 71.01 1.2M
2022-09-19 70.24 71.24 70.12 71.23 0.9M
2022-09-16 70.50 71.08 70.03 70.56 1.9M
2022-09-15 71.89 71.89 70.31 70.33 1.2M
2022-09-14 71.67 72.60 71.04 72.04 1.8M
2022-09-13 72.72 73.11 71.13 71.24 1.1M
2022-09-12 73.70 74.01 73.07 73.49 1.4M
2022-09-09 73.35 73.95 72.98 73.48 0.9M
2022-09-08 72.26 72.88 71.66 72.77 1.6M
2022-09-07 71.28 72.85 71.26 72.75 1.5M
2022-09-06 71.90 72.22 70.78 71.03 1.4M
2022-09-02 72.86 73.59 71.45 71.64 1.2M
2022-09-01 73.19 73.19 71.22 72.51 1.4M
2022-08-31 73.18 73.94 72.15 72.70 2.0M
2022-08-30 75.39 75.67 73.05 73.52 1.5M
2022-08-29 75.09 75.99 74.69 75.34 1.0M
2022-08-26 77.68 77.88 75.68 75.75 0.6M
2022-08-25 77.39 78.03 77.03 77.56 0.5M
2022-08-24 76.80 77.60 76.20 77.33 0.9M
2022-08-23 76.99 77.28 76.25 76.56 0.5M
2022-08-22 76.85 77.66 76.53 77.23 0.7M
2022-08-19 77.69 77.83 77.16 77.24 0.8M
2022-08-18 77.59 77.84 77.30 77.66 0.7M
2022-08-17 77.15 78.15 76.90 77.66 0.8M
2022-08-16 76.70 77.56 76.70 77.45 0.7M
2022-08-15 75.68 77.01 75.68 76.95 0.7M
2022-08-12 75.75 76.17 75.32 76.14 0.7M
2022-08-11 76.05 76.26 75.32 75.40 0.5M
2022-08-10 76.30 76.65 75.56 75.93 0.7M
2022-08-09 74.27 75.92 74.23 75.43 1.2M
2022-08-08 76.06 76.06 73.99 74.26 0.9M
2022-08-05 75.73 75.93 75.06 75.54 0.9M
2022-08-04 75.75 76.51 75.46 76.10 0.9M
2022-08-03 74.30 76.07 73.92 75.90 1.2M
2022-08-02 74.70 74.70 73.84 74.36 0.9M
2022-08-01 74.17 74.86 73.94 74.76 1.0M
2022-07-29 73.12 74.53 72.94 74.22 2.6M
2022-07-28 72.53 73.70 72.14 73.61 0.7M
2022-07-27 72.00 72.54 70.86 72.42 0.8M
2022-07-26 71.23 71.90 71.13 71.87 0.8M
2022-07-25 71.09 71.53 70.70 71.30 0.9M
2022-07-22 70.95 71.55 70.61 71.22 1.1M
2022-07-21 70.62 71.34 70.52 71.19 0.9M
2022-07-20 71.32 71.45 70.57 70.90 1.3M
2022-07-19 70.93 71.64 70.63 71.40 1.1M
2022-07-18 71.11 71.44 69.92 70.22 1.4M
2022-07-15 72.02 72.02 71.17 71.30 1.0M
2022-07-14 69.82 71.62 69.82 71.56 1.0M
2022-07-13 69.59 71.27 69.59 70.93 1.3M
2022-07-12 70.30 70.80 69.78 70.07 0.7M
2022-07-11 70.11 70.49 69.77 70.23 1.2M
2022-07-08 70.56 70.92 69.65 70.16 1.1M
2022-07-07 70.35 71.01 70.17 70.43 0.9M
2022-07-06 71.04 71.54 70.22 70.40 1.5M
2022-07-05 71.44 71.68 69.79 70.80 1.0M
2022-07-01 70.31 71.68 70.00 71.57 0.8M
2022-06-30 70.61 70.80 69.79 70.16 1.3M
2022-06-29 71.23 71.64 70.70 70.92 1.2M
2022-06-28 72.34 73.04 71.14 71.16 1.3M
2022-06-27 71.35 72.29 71.02 72.00 0.7M
2022-06-24 70.38 71.57 70.16 71.51 1.3M
2022-06-23 69.31 69.87 68.98 69.50 0.7M
2022-06-22 68.45 69.20 68.08 68.65 0.9M
2022-06-21 66.92 68.87 66.78 68.69 0.9M
2022-06-17 66.24 67.13 66.10 66.57 1.5M
2022-06-16 65.49 66.44 65.29 66.04 0.9M
2022-06-15 66.42 67.75 65.94 67.09 0.9M
2022-06-14 66.23 66.40 64.43 65.16 1.0M
2022-06-13 67.62 67.82 65.84 66.11 1.5M
2022-06-10 67.45 68.84 66.87 68.45 1.2M
2022-06-09 69.54 70.41 68.28 68.28 1.4M
2022-06-08 66.65 69.89 66.18 68.58 1.1M
2022-06-07 65.48 66.11 65.46 65.98 1.0M
2022-06-06 66.17 66.98 65.92 66.40 1.0M
2022-06-03 65.79 66.28 65.47 66.17 1.0M
2022-06-02 65.78 66.21 64.53 66.17 1.0M
2022-06-01 66.62 66.65 64.59 65.51 1.0M
2022-05-31 66.07 66.55 65.30 66.12 1.5M
2022-05-27 65.63 66.56 65.61 66.56 0.9M
2022-05-26 64.88 65.82 64.21 65.20 0.8M
2022-05-25 64.10 64.51 63.51 64.34 0.7M
2022-05-24 63.33 64.19 63.10 64.04 1.1M
2022-05-23 63.72 63.77 63.04 63.35 1.2M
2022-05-20 62.29 63.08 61.45 62.91 1.4M
2022-05-19 61.87 62.40 60.23 61.92 1.0M
2022-05-18 66.77 66.77 62.26 62.47 1.1M
2022-05-17 67.06 67.47 66.35 67.29 0.6M
2022-05-16 66.69 67.18 66.64 66.99 0.6M
2022-05-13 65.69 66.88 65.39 66.80 0.6M
2022-05-12 65.24 65.61 64.50 65.20 0.8M
2022-05-11 65.26 66.02 64.69 64.89 0.9M
2022-05-10 65.26 65.31 64.37 65.14 1.2M
2022-05-09 64.24 65.29 64.03 64.84 0.9M
2022-05-06 64.99 64.99 64.06 64.62 1.1M
2022-05-05 66.84 67.06 64.80 65.19 1.1M
2022-05-04 66.08 67.46 65.90 67.25 1.1M
2022-05-03 65.42 66.63 65.34 66.16 1.1M
2022-05-02 67.88 68.08 64.33 65.32 1.2M
2022-04-29 68.42 68.84 67.37 67.44 1.5M
2022-04-28 67.36 68.80 67.05 68.70 0.9M
2022-04-27 66.51 67.68 66.44 67.29 1.3M
2022-04-26 66.78 67.31 66.48 66.51 1.2M
2022-04-25 67.28 67.52 65.65 66.93 1.1M
2022-04-22 68.65 68.90 66.91 66.99 1.4M
2022-04-21 69.75 70.06 68.73 68.82 1.0M
2022-04-20 68.41 69.47 68.41 69.33 1.0M
2022-04-19 67.46 68.40 67.31 68.03 1.5M
2022-04-18 68.35 68.70 67.16 67.46 1.3M
2022-04-14 69.24 69.80 68.29 68.50 4.8M
2022-04-13 68.01 69.09 67.55 68.92 1.1M
2022-04-12 68.27 68.97 67.88 68.24 1.2M
2022-04-11 67.75 68.69 67.71 68.44 1.2M
2022-04-08 68.28 68.55 67.02 68.31 1.4M
2022-04-07 68.25 69.13 67.87 68.34 0.8M
2022-04-06 67.43 68.39 66.78 68.36 1.1M
2022-04-05 67.24 68.46 67.19 67.65 0.9M
2022-04-04 67.01 67.62 65.86 67.39 1.1M
2022-04-01 67.23 67.88 66.80 67.85 1.2M
2022-03-31 67.26 67.72 67.02 67.02 1.3M
2022-03-30 67.26 67.40 66.79 67.31 0.9M
2022-03-29 67.71 68.04 66.96 67.53 0.7M
2022-03-28 66.99 66.99 66.04 66.84 0.5M
2022-03-25 66.80 66.94 66.00 66.65 0.7M
2022-03-24 65.37 66.54 65.22 66.43 0.9M
2022-03-23 66.25 66.60 65.03 65.11 0.8M
2022-03-22 65.33 66.14 64.76 66.12 0.8M
2022-03-21 64.78 65.65 64.71 64.94 0.9M
2022-03-18 64.49 64.93 64.17 64.76 1.6M
2022-03-17 64.13 64.96 63.96 64.51 0.7M
2022-03-16 63.83 64.53 63.01 64.13 0.9M
2022-03-15 62.93 63.59 62.71 63.56 1.4M
2022-03-14 63.01 63.68 62.33 62.36 1.0M
2022-03-11 64.05 64.68 62.42 62.55 1.8M
2022-03-10 63.73 64.27 63.08 63.56 0.8M
2022-03-09 65.14 65.38 64.16 64.24 1.2M
2022-03-08 67.58 68.07 63.93 64.05 1.2M
2022-03-07 69.90 69.90 67.58 67.76 1.1M
2022-03-04 68.67 70.32 66.64 69.99 1.7M
2022-03-03 66.33 69.97 66.33 69.41 1.6M
2022-03-02 64.57 65.42 63.94 64.82 1.6M
2022-03-01 65.07 65.79 64.23 64.44 1.4M
2022-02-28 65.67 65.86 64.76 65.23 1.4M
2022-02-25 65.12 66.58 64.94 66.46 1.2M
2022-02-24 64.43 64.69 63.05 64.58 1.2M
2022-02-23 66.34 66.99 65.11 65.18 1.3M
2022-02-22 66.50 66.52 65.24 65.90 0.9M
2022-02-18 65.94 66.68 65.66 66.52 1.0M
2022-02-17 66.26 66.29 65.13 65.98 3.0M
2022-02-16 66.50 66.83 65.74 66.60 0.9M
2022-02-15 66.96 67.63 65.99 66.45 1.0M
2022-02-14 67.24 67.49 66.05 66.37 0.7M
2022-02-11 67.51 68.21 66.99 67.19 0.9M
2022-02-10 67.36 67.94 67.07 67.28 0.8M
2022-02-09 67.73 68.12 67.27 67.96 0.7M
2022-02-08 67.42 67.72 67.07 67.46 0.7M
2022-02-07 67.47 67.73 67.06 67.18 0.7M
2022-02-04 67.55 67.81 66.77 67.15 0.9M
2022-02-03 68.02 68.31 67.47 68.04 0.8M
2022-02-02 67.42 68.49 67.40 68.38 0.9M
2022-02-01 67.35 67.72 66.76 67.49 0.8M
2022-01-31 66.81 67.62 66.64 67.43 1.3M
2022-01-28 65.77 67.30 65.01 67.25 1.0M
2022-01-27 66.50 67.49 65.85 66.09 1.6M
2022-01-26 66.18 67.92 66.09 66.50 1.5M
2022-01-25 66.12 67.12 65.35 66.34 1.8M
2022-01-24 65.60 66.19 64.48 66.17 1.6M
2022-01-21 66.74 67.30 65.68 65.78 1.6M
2022-01-20 66.45 67.50 66.27 66.29 1.0M
2022-01-19 66.66 67.26 66.55 66.77 1.0M
2022-01-18 67.28 67.56 66.14 66.53 1.2M
2022-01-14 66.82 68.26 66.19 67.90 2.0M
2022-01-13 66.98 67.30 66.57 67.14 1.1M
2022-01-12 67.01 67.60 66.55 67.01 1.3M
2022-01-11 65.75 67.62 65.54 67.01 2.8M
2022-01-10 68.15 68.15 65.58 65.80 2.2M
2022-01-07 69.22 69.36 68.03 68.15 1.7M
2022-01-06 72.06 72.16 68.89 69.23 1.5M
2022-01-05 71.40 72.44 71.38 71.85 0.9M
2022-01-04 71.63 72.41 71.09 71.43 0.9M
2022-01-03 72.74 72.74 70.53 71.59 1.3M