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
2023-12-29 57.20 57.54 56.96 57.10 1.1M
2023-12-28 57.10 57.68 57.06 57.35 2.6M
2023-12-27 57.61 57.73 57.00 57.29 1.7M
2023-12-26 57.63 57.84 57.19 57.69 1.0M
2023-12-22 57.75 58.08 57.12 57.73 1.1M
2023-12-21 57.47 57.95 56.71 57.54 1.3M
2023-12-20 59.24 59.24 56.79 57.00 1.7M
2023-12-19 58.47 59.15 58.19 59.09 1.6M
2023-12-18 57.73 58.53 57.36 58.18 1.8M
2023-12-15 57.17 58.31 57.17 57.33 3.4M
2023-12-14 57.32 58.67 57.25 58.42 2.0M
2023-12-13 56.62 57.11 55.35 57.11 2.7M
2023-12-12 56.54 57.14 56.00 56.94 1.5M
2023-12-11 54.95 56.44 54.88 56.44 1.6M
2023-12-08 54.29 55.37 54.21 55.08 1.5M
2023-12-07 54.13 55.13 53.96 54.52 2.5M
2023-12-06 56.77 57.00 53.26 53.98 4.8M
2023-12-05 60.36 60.80 60.10 60.23 1.6M
2023-12-04 59.58 60.65 59.30 60.38 1.4M
2023-12-01 58.63 59.95 58.55 59.94 1.7M
2023-11-30 58.07 58.76 57.82 58.74 2.7M
2023-11-29 59.12 59.55 58.12 58.23 1.1M
2023-11-28 59.23 59.77 59.07 59.26 1.2M
2023-11-27 59.24 59.37 58.92 59.12 1.3M
2023-11-24 59.16 59.89 59.16 59.75 0.6M
2023-11-22 59.07 59.64 58.81 59.55 0.9M
2023-11-21 58.73 59.29 58.09 58.59 1.9M
2023-11-20 58.38 59.51 58.02 59.02 1.8M
2023-11-17 58.33 58.62 57.45 58.51 3.4M
2023-11-16 58.79 59.08 57.55 57.69 1.9M
2023-11-15 59.30 59.56 58.90 59.22 1.2M
2023-11-14 58.58 59.35 58.52 59.09 1.7M
2023-11-13 57.22 58.07 57.22 57.56 1.5M
2023-11-10 56.50 57.43 56.03 57.02 1.8M
2023-11-09 59.05 59.08 58.34 58.38 1.1M
2023-11-08 59.06 59.48 58.30 58.72 0.9M
2023-11-07 58.98 59.50 58.88 59.09 1.0M
2023-11-06 59.56 59.95 58.95 58.97 1.4M
2023-11-03 58.62 60.00 58.22 59.55 1.6M
2023-11-02 56.75 58.05 56.69 57.84 1.4M
2023-11-01 56.22 56.47 55.60 56.17 1.2M
2023-10-31 55.56 56.27 55.25 56.16 3.3M
2023-10-30 55.61 55.90 54.93 55.23 1.2M
2023-10-27 56.11 56.18 54.87 55.04 1.4M
2023-10-26 56.42 56.94 55.91 55.96 1.4M
2023-10-25 56.19 56.57 55.67 55.97 1.1M
2023-10-24 55.57 56.80 55.57 56.35 1.5M
2023-10-23 54.99 55.79 54.66 55.19 1.4M
2023-10-20 56.22 56.50 55.28 55.31 1.2M
2023-10-19 55.85 56.37 55.29 55.75 1.3M
2023-10-18 55.80 56.46 55.76 55.78 1.9M
2023-10-17 54.52 55.73 54.40 55.69 1.8M
2023-10-16 54.00 55.26 53.49 54.89 1.9M
2023-10-13 52.93 53.61 52.82 53.48 1.6M
2023-10-12 56.27 56.57 52.59 53.00 2.4M
2023-10-11 57.00 57.06 55.88 56.19 1.4M
2023-10-10 56.46 56.94 56.35 56.63 1.4M
2023-10-09 56.42 56.66 55.72 56.13 1.4M
2023-10-06 56.70 57.03 55.57 56.86 1.3M
2023-10-05 57.43 57.87 56.65 56.89 1.2M
2023-10-04 58.08 58.33 56.99 57.73 1.3M
2023-10-03 57.18 58.12 57.18 57.75 2.3M
2023-10-02 57.50 57.92 56.65 56.83 1.4M
2023-09-29 57.72 58.17 57.21 57.69 2.1M
2023-09-28 56.60 57.20 56.23 57.09 1.7M
2023-09-27 58.26 58.73 56.43 56.64 1.8M
2023-09-26 59.57 59.64 58.28 58.29 1.5M
2023-09-25 60.13 60.47 59.67 59.83 1.0M
2023-09-22 61.14 61.62 60.47 60.51 1.2M
2023-09-21 63.08 63.08 61.13 61.16 1.4M
2023-09-20 63.16 63.47 62.80 63.15 0.8M
2023-09-19 63.22 63.22 62.48 62.83 1.9M
2023-09-18 63.73 63.76 62.86 63.34 1.9M
2023-09-15 64.40 64.66 63.69 63.73 2.2M
2023-09-14 63.88 64.64 63.68 64.57 2.1M
2023-09-13 64.05 64.39 63.66 64.01 2.1M
2023-09-12 65.03 65.03 63.98 64.02 1.1M
2023-09-11 64.62 65.49 64.41 64.99 1.3M
2023-09-08 64.14 64.68 63.76 64.31 1.6M
2023-09-07 63.67 64.30 62.75 64.20 1.7M
2023-09-06 65.13 65.21 63.05 63.58 2.4M
2023-09-05 66.58 66.74 64.97 64.99 1.6M
2023-09-01 66.47 66.96 65.88 66.74 1.8M
2023-08-31 65.92 67.04 65.49 66.13 2.2M
2023-08-30 66.29 66.80 64.81 66.28 2.8M
2023-08-29 68.67 69.19 68.44 69.03 1.0M
2023-08-28 68.42 68.66 68.08 68.46 0.7M
2023-08-25 67.82 68.41 67.52 68.09 0.9M
2023-08-24 69.02 69.44 67.35 67.37 1.1M
2023-08-23 68.75 69.35 67.43 69.29 1.8M
2023-08-22 67.81 67.92 66.88 66.91 0.9M
2023-08-21 67.79 67.98 67.38 67.77 0.9M
2023-08-18 67.41 68.15 67.37 67.86 1.3M
2023-08-17 68.50 68.86 67.63 67.64 0.7M
2023-08-16 68.80 69.06 68.37 68.39 0.7M
2023-08-15 70.13 70.13 68.61 68.64 0.8M
2023-08-14 70.43 70.44 69.75 70.29 0.7M
2023-08-11 70.31 70.49 69.89 70.30 0.7M
2023-08-10 70.79 71.24 70.26 70.40 0.6M
2023-08-09 69.86 70.82 69.86 70.45 0.8M
2023-08-08 70.31 70.31 69.40 69.75 1.0M
2023-08-07 70.22 70.63 69.69 70.55 0.6M
2023-08-04 70.57 70.82 69.88 69.96 0.7M
2023-08-03 70.91 70.96 70.29 70.38 0.7M
2023-08-02 70.62 71.27 70.27 70.59 0.7M
2023-08-01 70.23 70.91 70.21 70.81 0.7M
2023-07-31 70.75 71.00 70.24 70.60 1.7M
2023-07-28 70.68 70.96 70.22 70.82 0.8M
2023-07-27 70.50 71.08 69.78 69.87 1.0M
2023-07-26 69.43 70.43 69.35 70.36 0.8M
2023-07-25 69.00 69.79 68.80 69.77 1.0M
2023-07-24 68.65 69.19 68.37 69.09 0.7M
2023-07-21 69.11 69.12 68.25 68.62 0.9M
2023-07-20 68.76 68.87 68.20 68.84 1.1M
2023-07-19 67.42 68.76 67.42 68.62 1.2M
2023-07-18 66.94 67.88 66.67 67.30 1.3M
2023-07-17 67.27 67.52 66.28 66.68 1.0M
2023-07-14 66.75 67.54 66.60 67.54 1.1M
2023-07-13 66.40 67.02 66.18 66.89 1.0M
2023-07-12 66.54 66.59 65.89 66.02 0.8M
2023-07-11 65.72 66.01 65.46 65.95 0.7M
2023-07-10 66.21 66.75 65.24 65.53 1.3M
2023-07-07 66.43 66.81 66.09 66.19 1.0M
2023-07-06 66.65 67.02 65.92 66.83 1.2M
2023-07-05 66.50 67.06 66.47 67.00 1.1M
2023-07-03 66.61 67.28 66.52 66.82 0.5M
2023-06-30 66.50 67.14 65.92 66.78 1.0M
2023-06-29 65.43 66.40 65.26 66.30 1.1M
2023-06-28 65.99 66.35 65.41 65.62 1.3M
2023-06-27 65.51 66.18 65.34 66.12 0.9M
2023-06-26 65.07 65.51 64.57 65.44 0.9M
2023-06-23 65.85 66.15 64.84 65.04 2.3M
2023-06-22 66.54 66.66 65.55 65.84 1.4M
2023-06-21 64.72 66.41 64.25 66.32 2.9M
2023-06-20 64.75 65.23 64.23 64.83 2.5M
2023-06-16 65.61 65.79 65.08 65.40 2.7M
2023-06-15 65.14 65.55 64.91 65.20 2.4M
2023-06-14 65.58 66.20 64.90 64.96 2.3M
2023-06-13 63.51 65.23 63.37 65.20 1.6M
2023-06-12 64.43 64.43 63.53 63.55 1.6M
2023-06-09 65.46 65.68 64.26 64.34 1.1M
2023-06-08 65.26 65.69 65.00 65.43 1.6M
2023-06-07 62.90 65.15 62.29 64.77 2.4M
2023-06-06 63.50 63.55 62.23 62.50 1.5M
2023-06-05 63.85 64.11 63.01 63.08 1.4M
2023-06-02 61.93 64.06 61.83 64.05 1.5M
2023-06-01 61.97 62.28 61.66 61.81 1.3M
2023-05-31 61.61 62.10 61.13 61.77 3.0M
2023-05-30 61.37 61.94 60.90 61.53 1.4M
2023-05-26 61.47 61.84 61.08 61.58 1.0M
2023-05-25 61.54 61.80 60.92 61.20 0.9M
2023-05-24 62.87 62.87 61.73 61.81 0.9M
2023-05-23 64.17 64.25 62.93 62.98 1.2M
2023-05-22 63.64 64.38 63.48 64.34 1.3M
2023-05-19 63.52 63.78 63.20 63.70 1.0M
2023-05-18 63.10 63.42 62.88 63.18 1.0M
2023-05-17 63.08 63.41 62.70 63.30 1.1M
2023-05-16 63.89 64.10 63.00 63.01 1.1M
2023-05-15 64.46 64.58 63.96 64.26 0.7M
2023-05-12 64.12 64.46 63.81 64.27 0.8M
2023-05-11 64.10 64.27 63.61 64.22 0.7M
2023-05-10 63.99 64.26 63.51 64.23 0.9M
2023-05-09 64.48 64.63 63.76 63.80 0.7M
2023-05-08 64.58 64.89 64.44 64.63 0.7M
2023-05-05 64.25 64.80 64.21 64.67 1.0M
2023-05-04 64.45 64.73 63.98 64.32 0.8M
2023-05-03 64.91 65.23 64.25 64.32 1.0M
2023-05-02 65.05 65.12 64.00 64.61 1.6M
2023-05-01 65.22 65.63 65.12 65.29 1.1M
2023-04-28 65.13 65.14 63.73 65.09 1.5M
2023-04-27 64.06 65.33 63.85 65.28 1.3M
2023-04-26 63.59 64.18 63.59 64.00 1.5M
2023-04-25 63.67 64.11 63.57 63.95 1.1M
2023-04-24 64.28 64.35 63.43 63.58 1.3M
2023-04-21 64.61 65.01 63.89 63.97 7.5M
2023-04-20 64.07 64.50 63.87 64.07 1.2M
2023-04-19 63.86 64.19 63.55 64.15 1.5M
2023-04-18 63.79 63.92 62.85 63.68 1.2M
2023-04-17 63.16 63.72 62.57 63.72 1.7M
2023-04-14 62.70 63.00 62.22 62.78 1.3M
2023-04-13 62.52 63.07 62.34 63.05 1.0M
2023-04-12 63.13 63.37 62.42 62.56 1.0M
2023-04-11 62.76 63.32 62.45 63.23 0.8M
2023-04-10 62.27 62.72 62.02 62.70 1.0M
2023-04-06 62.75 63.12 62.07 62.66 1.8M
2023-04-05 63.35 63.49 62.82 62.93 1.2M
2023-04-04 64.07 64.55 62.81 62.90 0.9M
2023-04-03 63.93 64.14 63.55 64.08 1.3M
2023-03-31 63.86 64.37 63.78 64.27 1.2M
2023-03-30 63.87 63.98 63.20 63.54 1.2M
2023-03-29 63.31 63.83 63.03 63.69 0.7M
2023-03-28 63.08 63.55 62.95 62.98 0.9M
2023-03-27 63.17 63.62 62.83 63.06 0.9M
2023-03-24 62.09 63.00 61.58 62.95 1.4M
2023-03-23 62.26 62.41 61.49 61.79 1.4M
2023-03-22 62.38 63.54 62.38 62.43 0.9M
2023-03-21 62.53 62.79 61.98 62.38 1.1M
2023-03-20 61.85 62.53 61.78 62.38 1.0M
2023-03-17 62.43 62.45 61.46 61.66 2.4M
2023-03-16 61.59 62.66 61.48 62.39 0.9M
2023-03-15 61.78 62.16 61.33 61.81 1.3M
2023-03-14 62.70 63.01 61.33 62.29 1.5M
2023-03-13 61.62 63.13 61.51 62.28 1.5M
2023-03-10 62.24 62.72 61.44 61.52 1.4M
2023-03-09 64.29 64.44 62.26 62.29 1.8M
2023-03-08 64.91 65.52 62.13 63.48 2.6M
2023-03-07 67.04 67.36 65.93 66.26 1.6M
2023-03-06 67.13 67.80 66.95 67.28 1.3M
2023-03-03 66.07 67.26 65.95 67.03 1.5M
2023-03-02 64.02 65.86 63.94 65.83 1.1M
2023-03-01 64.99 65.07 63.82 64.25 0.8M
2023-02-28 64.94 65.95 64.80 64.87 1.6M
2023-02-27 65.41 65.75 64.97 65.24 0.9M
2023-02-24 64.62 65.22 64.31 64.99 1.3M
2023-02-23 65.39 65.51 64.78 65.15 0.6M
2023-02-22 65.41 65.76 64.79 65.06 0.7M
2023-02-21 65.34 65.47 64.87 64.90 0.7M
2023-02-17 65.32 65.71 64.97 65.65 0.9M
2023-02-16 65.03 65.81 64.80 65.42 1.0M
2023-02-15 65.20 65.58 64.55 65.58 0.7M
2023-02-14 65.73 65.82 64.78 65.31 0.9M
2023-02-13 65.25 65.93 64.86 65.89 0.6M
2023-02-10 64.46 65.20 63.91 65.01 1.0M
2023-02-09 65.37 65.74 64.15 64.55 0.9M
2023-02-08 65.21 65.83 65.00 65.03 0.8M
2023-02-07 66.18 66.48 65.03 65.79 1.1M
2023-02-06 66.50 66.88 66.06 66.65 1.0M
2023-02-03 66.59 67.20 65.55 66.84 1.2M
2023-02-02 67.10 67.80 66.37 66.84 1.6M
2023-02-01 66.53 67.73 66.38 67.18 1.3M
2023-01-31 66.34 66.59 65.94 66.58 2.0M
2023-01-30 66.61 67.11 65.86 66.00 0.9M
2023-01-27 67.14 67.16 66.39 66.84 0.8M
2023-01-26 67.94 67.95 66.66 67.16 1.4M
2023-01-25 67.00 68.35 66.45 68.35 0.8M
2023-01-24 66.53 67.34 66.08 67.16 1.5M
2023-01-23 66.31 67.05 66.04 66.51 1.0M
2023-01-20 65.87 66.35 65.04 66.25 8.1M
2023-01-19 66.69 66.96 65.90 65.90 1.3M
2023-01-18 67.70 68.32 66.67 66.69 1.7M
2023-01-17 67.28 68.86 67.28 68.00 2.0M
2023-01-13 65.37 67.11 65.19 67.07 1.2M
2023-01-12 66.12 66.25 65.21 65.67 1.0M
2023-01-11 65.78 66.38 65.30 66.13 1.1M
2023-01-10 64.82 65.28 64.56 65.26 1.1M
2023-01-09 64.50 66.22 64.47 64.69 1.3M
2023-01-06 64.54 64.70 64.07 64.41 1.2M
2023-01-05 65.09 65.52 63.43 63.74 1.4M
2023-01-04 65.17 65.80 64.85 65.53 1.0M
2023-01-03 66.19 66.19 64.24 64.99 1.0M