布朗霍文集团

BFb
🏛️ 美国 →
27.68
最后更新: 2025-10-02
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 38.00 38.27 37.75 37.98 2.4M
2024-12-30 38.65 38.74 37.71 37.72 3.5M
2024-12-27 39.35 39.70 38.73 38.82 2.2M
2024-12-26 39.74 39.92 39.34 39.49 2.0M
2024-12-24 40.20 40.39 39.45 39.88 1.4M
2024-12-23 41.28 41.61 39.62 40.16 2.7M
2024-12-20 41.24 41.68 40.92 41.28 5.4M
2024-12-19 41.54 41.89 41.25 41.36 2.5M
2024-12-18 42.37 42.68 41.25 41.28 2.0M
2024-12-17 43.19 43.63 42.62 42.74 2.5M
2024-12-16 44.40 44.94 43.69 43.70 3.7M
2024-12-13 44.75 45.26 44.40 44.98 1.2M
2024-12-12 45.24 45.49 44.70 44.96 2.4M
2024-12-11 45.26 45.83 44.83 44.98 2.9M
2024-12-10 45.24 45.31 44.50 45.18 3.9M
2024-12-09 44.18 45.60 43.98 45.22 3.5M
2024-12-06 45.14 45.41 44.13 44.41 3.6M
2024-12-05 45.54 46.22 44.05 45.38 6.3M
2024-12-04 40.80 41.39 40.52 41.00 3.1M
2024-12-03 42.18 42.18 41.34 41.39 2.2M
2024-12-02 42.00 42.39 41.44 42.18 2.3M
2024-11-29 41.79 42.12 41.59 42.08 1.1M
2024-11-27 41.58 42.21 41.37 41.70 2.3M
2024-11-26 42.40 42.40 40.95 41.37 2.5M
2024-11-25 41.98 43.65 41.98 42.57 3.7M
2024-11-22 41.23 41.86 40.98 41.37 2.9M
2024-11-21 40.70 40.97 40.25 40.69 1.9M
2024-11-20 40.02 40.41 39.95 40.30 1.6M
2024-11-19 40.08 40.48 39.98 40.22 1.9M
2024-11-18 40.64 41.05 40.36 40.41 1.5M
2024-11-15 40.95 41.46 40.60 40.80 2.4M
2024-11-14 40.58 41.20 40.38 41.00 2.3M
2024-11-13 40.38 40.58 40.08 40.53 2.0M
2024-11-12 40.84 41.10 40.33 40.66 2.2M
2024-11-11 40.77 41.47 40.77 40.98 3.3M
2024-11-08 41.60 41.73 40.67 40.77 2.0M
2024-11-07 41.96 42.37 41.56 41.69 2.0M
2024-11-06 43.56 43.68 40.93 41.65 4.1M
2024-11-05 43.51 43.81 43.23 43.74 1.4M
2024-11-04 43.94 44.48 43.46 43.79 2.4M
2024-11-01 44.62 44.70 43.57 43.59 2.1M
2024-10-31 45.45 45.62 44.00 44.03 3.5M
2024-10-30 46.71 47.16 45.35 45.44 2.8M
2024-10-29 48.24 48.40 46.42 46.73 2.2M
2024-10-28 48.69 48.97 48.20 48.35 1.5M
2024-10-25 48.98 49.17 48.16 48.37 1.4M
2024-10-24 48.89 49.03 48.60 48.98 1.2M
2024-10-23 48.38 48.83 48.12 48.79 1.4M
2024-10-22 48.37 48.74 47.96 48.72 1.0M
2024-10-21 48.76 48.93 48.22 48.36 1.3M
2024-10-18 49.88 49.89 48.36 48.97 2.8M
2024-10-17 49.63 49.67 49.09 49.54 1.4M
2024-10-16 48.68 49.57 48.60 49.42 1.7M
2024-10-15 48.68 49.51 48.21 48.73 2.1M
2024-10-14 48.44 48.80 48.03 48.69 1.7M
2024-10-11 47.44 48.73 47.41 48.29 1.6M
2024-10-10 46.79 47.49 46.52 47.44 1.5M
2024-10-09 46.59 46.86 46.14 46.42 1.6M
2024-10-08 46.85 47.00 46.35 46.60 1.3M
2024-10-07 47.57 47.76 46.72 47.09 1.4M
2024-10-04 47.65 47.92 47.10 47.36 1.4M
2024-10-03 47.88 47.91 47.30 47.60 3.3M
2024-10-02 48.69 48.70 48.20 48.33 1.9M
2024-10-01 49.23 49.47 48.72 48.74 2.5M
2024-09-30 49.20 49.47 48.78 49.20 2.5M
2024-09-27 47.85 48.73 47.85 48.34 1.8M
2024-09-26 46.77 47.76 46.70 47.57 3.8M
2024-09-25 47.15 47.35 45.74 46.00 2.2M
2024-09-24 47.41 47.48 46.87 46.90 2.8M
2024-09-23 46.35 47.54 46.34 47.04 3.2M
2024-09-20 47.62 48.10 46.16 46.37 14.2M
2024-09-19 48.00 48.57 47.69 47.76 2.5M
2024-09-18 47.10 47.93 46.99 47.69 2.9M
2024-09-17 46.75 47.89 46.74 47.04 2.1M
2024-09-16 46.77 47.18 46.41 46.62 2.2M
2024-09-13 46.40 46.75 45.81 46.46 1.7M
2024-09-12 45.56 46.33 45.18 46.09 1.2M
2024-09-11 45.63 45.66 44.82 45.57 1.3M
2024-09-10 46.40 46.40 45.32 45.58 1.5M
2024-09-09 45.19 47.00 44.92 46.34 2.8M
2024-09-06 45.16 45.58 44.91 45.14 2.0M
2024-09-05 45.37 45.88 45.12 45.22 1.3M
2024-09-04 45.91 46.34 45.00 45.23 1.7M
2024-09-03 45.18 46.33 45.12 45.85 2.1M
2024-08-30 45.66 45.96 45.25 45.59 2.7M
2024-08-29 45.19 46.26 44.47 45.44 3.0M
2024-08-28 45.33 45.59 44.59 44.85 2.0M
2024-08-27 45.45 45.64 44.56 45.10 1.5M
2024-08-26 45.50 46.06 45.34 45.38 1.4M
2024-08-23 45.20 45.63 45.01 45.33 1.2M
2024-08-22 45.20 45.27 44.64 45.10 1.6M
2024-08-21 44.96 45.58 44.85 45.16 1.3M
2024-08-20 44.65 44.74 44.32 44.53 1.4M
2024-08-19 45.25 45.56 44.81 44.89 1.3M
2024-08-16 44.67 45.22 44.31 45.18 1.8M
2024-08-15 44.72 45.15 44.72 44.99 1.1M
2024-08-14 44.35 44.72 44.06 44.51 0.9M
2024-08-13 44.03 44.58 43.82 44.39 1.3M
2024-08-12 44.56 44.78 43.91 43.96 1.2M
2024-08-09 44.20 44.58 43.96 44.47 1.2M
2024-08-08 44.66 45.04 44.34 44.35 1.4M
2024-08-07 44.57 45.51 44.48 44.90 1.6M
2024-08-06 45.04 45.55 44.45 44.46 1.7M
2024-08-05 45.10 45.80 44.31 44.36 1.9M
2024-08-02 45.09 45.98 44.53 45.41 2.2M
2024-08-01 45.41 45.75 44.42 44.77 1.7M
2024-07-31 44.73 45.27 44.23 45.16 3.1M
2024-07-30 44.79 44.79 43.76 44.46 2.0M
2024-07-29 45.55 45.77 44.85 45.24 1.7M
2024-07-26 45.00 45.86 44.62 45.77 1.4M
2024-07-25 44.03 45.40 43.77 45.07 1.9M
2024-07-24 43.47 43.98 43.24 43.72 1.4M
2024-07-23 43.71 43.88 43.46 43.50 1.5M
2024-07-22 44.03 44.03 42.84 43.52 1.3M
2024-07-19 43.92 43.92 42.82 43.48 1.2M
2024-07-18 44.34 44.99 43.62 43.74 1.8M
2024-07-17 43.87 44.80 43.70 44.63 2.3M
2024-07-16 43.73 44.22 43.22 43.76 2.0M
2024-07-15 44.33 44.50 43.83 43.92 2.1M
2024-07-12 43.67 44.31 43.44 44.17 1.7M
2024-07-11 43.00 44.81 42.98 43.43 2.8M
2024-07-10 41.77 42.82 41.52 42.66 2.0M
2024-07-09 41.99 42.28 41.42 41.50 1.8M
2024-07-08 42.50 42.55 41.55 42.06 1.7M
2024-07-05 41.88 42.49 41.67 42.39 1.5M
2024-07-03 42.67 42.78 41.82 41.85 1.1M
2024-07-02 42.25 42.62 41.95 42.48 2.3M
2024-07-01 43.17 43.69 42.10 42.11 2.0M
2024-06-28 43.29 43.64 42.81 43.19 5.7M
2024-06-27 43.34 43.49 42.88 43.36 2.1M
2024-06-26 42.94 43.68 42.90 43.43 1.6M
2024-06-25 43.22 43.69 42.90 43.21 2.5M
2024-06-24 43.44 43.93 43.18 43.66 2.5M
2024-06-21 43.93 44.11 43.17 43.60 9.4M
2024-06-20 43.12 43.82 42.91 43.31 1.9M
2024-06-18 44.12 44.39 43.01 43.55 2.5M
2024-06-17 43.62 44.42 43.47 44.19 3.1M
2024-06-14 42.66 43.80 42.52 43.66 1.8M
2024-06-13 42.53 42.99 42.12 42.83 2.3M
2024-06-12 43.50 43.78 42.60 42.91 2.3M
2024-06-11 42.83 43.19 42.00 43.18 2.3M
2024-06-10 43.49 43.65 42.51 42.91 2.5M
2024-06-07 43.46 44.49 43.46 43.89 2.6M
2024-06-06 43.15 44.48 43.13 43.92 3.3M
2024-06-05 46.02 46.44 42.72 43.04 5.7M
2024-06-04 45.91 46.22 45.63 45.74 2.3M
2024-06-03 45.07 46.50 45.05 46.09 2.2M
2024-05-31 44.25 45.94 43.55 45.86 9.2M
2024-05-30 44.18 44.66 44.02 44.27 2.8M
2024-05-29 44.34 44.80 44.20 44.22 2.0M
2024-05-28 45.63 45.63 44.62 44.88 2.7M
2024-05-24 46.49 46.56 45.67 45.76 1.4M
2024-05-23 46.78 46.78 46.04 46.32 1.8M
2024-05-22 47.09 47.54 46.61 47.06 1.5M
2024-05-21 47.13 47.43 46.85 47.31 1.6M
2024-05-20 48.24 48.27 47.03 47.22 1.5M
2024-05-17 48.76 48.76 48.05 48.47 1.2M
2024-05-16 47.75 48.76 47.45 48.69 1.6M
2024-05-15 48.70 48.79 47.41 47.56 2.2M
2024-05-14 49.48 49.55 48.12 48.82 1.4M
2024-05-13 49.12 49.41 48.93 49.12 2.7M
2024-05-10 48.26 49.18 48.06 49.12 1.4M
2024-05-09 47.75 48.28 47.69 48.26 1.6M
2024-05-08 47.24 47.60 46.88 47.56 1.5M
2024-05-07 47.30 47.56 46.90 47.51 1.1M
2024-05-06 48.25 48.30 46.86 46.92 1.4M
2024-05-03 48.11 48.60 47.62 47.92 1.3M
2024-05-02 47.60 47.70 47.32 47.49 1.2M
2024-05-01 47.50 47.83 47.06 47.31 1.6M
2024-04-30 48.50 48.70 47.65 47.85 2.9M
2024-04-29 48.13 48.86 48.13 48.69 1.4M
2024-04-26 48.12 48.53 47.93 48.13 1.0M
2024-04-25 48.98 49.00 47.84 48.11 1.7M
2024-04-24 49.00 49.14 48.53 49.01 1.6M
2024-04-23 49.06 49.51 48.90 49.39 1.4M
2024-04-22 49.35 49.39 48.75 49.15 1.7M
2024-04-19 49.00 49.63 48.93 49.06 2.4M
2024-04-18 49.07 49.24 48.74 48.98 1.8M
2024-04-17 48.95 49.33 48.83 49.14 2.1M
2024-04-16 49.41 49.74 48.45 48.71 2.8M
2024-04-15 49.96 50.06 49.16 49.39 2.1M
2024-04-12 50.04 50.33 49.21 49.43 2.2M
2024-04-11 50.41 50.83 50.01 50.41 3.7M
2024-04-10 50.34 50.50 49.72 50.00 1.3M
2024-04-09 50.91 51.11 50.74 50.92 0.9M
2024-04-08 50.92 51.15 50.60 50.65 1.4M
2024-04-05 51.08 51.17 50.65 50.98 1.5M
2024-04-04 52.00 52.24 51.23 51.42 1.6M
2024-04-03 50.86 52.04 50.74 51.84 2.1M
2024-04-02 51.33 51.34 50.50 50.99 2.0M
2024-04-01 51.31 51.41 51.01 51.02 1.5M
2024-03-28 52.31 52.45 51.60 51.62 1.8M
2024-03-27 51.26 52.07 51.09 52.04 2.1M
2024-03-26 51.27 51.32 50.70 51.00 1.5M
2024-03-25 51.14 51.27 50.50 50.86 1.7M
2024-03-22 51.60 51.71 50.89 50.90 1.4M
2024-03-21 52.44 52.67 51.62 51.64 1.7M
2024-03-20 52.31 52.59 51.86 52.25 2.0M
2024-03-19 52.24 52.64 51.90 52.34 2.3M
2024-03-18 53.39 53.50 52.41 52.43 2.1M
2024-03-15 52.76 54.02 52.76 53.72 2.9M
2024-03-14 54.02 54.05 52.95 53.31 1.8M
2024-03-13 54.39 54.71 54.11 54.32 1.5M
2024-03-12 55.13 55.28 54.24 54.33 1.4M
2024-03-11 54.51 55.38 54.51 55.16 1.8M
2024-03-08 54.83 55.15 54.19 54.42 2.2M
2024-03-07 56.26 56.34 54.01 54.60 3.0M
2024-03-06 56.65 57.10 54.37 56.33 4.2M
2024-03-05 60.42 60.97 60.16 60.78 2.7M
2024-03-04 59.82 60.77 59.74 60.26 1.9M
2024-03-01 59.94 60.80 59.25 60.37 1.7M
2024-02-29 58.34 60.41 58.31 60.23 3.3M
2024-02-28 57.56 58.71 57.11 58.49 1.2M
2024-02-27 56.96 57.71 56.80 57.62 1.1M
2024-02-26 57.18 57.21 56.37 57.00 1.3M
2024-02-23 57.85 58.14 56.84 57.49 1.7M
2024-02-22 58.68 58.70 57.61 57.82 1.3M
2024-02-21 58.66 59.10 58.18 58.57 0.9M
2024-02-20 57.82 58.84 57.61 58.51 1.2M
2024-02-16 57.86 58.39 57.59 57.87 1.2M
2024-02-15 57.76 58.28 57.43 58.01 0.8M
2024-02-14 56.69 57.39 56.39 57.35 0.9M
2024-02-13 57.00 57.43 56.22 56.69 1.2M
2024-02-12 56.66 57.97 56.65 57.78 0.9M
2024-02-09 56.85 56.90 56.32 56.57 0.9M
2024-02-08 57.05 57.46 56.60 56.93 1.1M
2024-02-07 57.13 57.25 56.50 57.13 1.2M
2024-02-06 56.35 57.08 56.19 56.91 1.3M
2024-02-05 56.64 56.64 55.55 56.43 2.9M
2024-02-02 56.65 57.10 56.05 56.80 1.1M
2024-02-01 54.89 57.18 54.71 57.03 1.8M
2024-01-31 56.12 56.27 54.50 54.90 3.1M
2024-01-30 56.08 56.63 55.77 56.11 1.7M
2024-01-29 56.00 56.69 54.91 56.48 1.5M
2024-01-26 57.55 57.64 56.57 56.69 2.1M
2024-01-25 54.93 55.71 54.59 55.71 1.8M
2024-01-24 55.22 55.42 54.53 54.56 2.3M
2024-01-23 54.25 55.25 54.11 55.04 1.3M
2024-01-22 54.54 54.81 53.81 53.99 1.2M
2024-01-19 54.62 54.92 53.81 54.60 1.4M
2024-01-18 53.93 54.60 53.68 54.54 1.3M
2024-01-17 54.15 54.39 53.66 54.03 1.5M
2024-01-16 55.48 55.55 54.11 54.56 1.5M
2024-01-12 55.81 56.22 55.41 55.78 1.3M
2024-01-11 55.41 55.59 54.34 55.51 1.7M
2024-01-10 55.56 55.84 55.01 55.59 1.3M
2024-01-09 55.09 55.56 54.75 55.56 1.3M
2024-01-08 55.38 55.69 55.07 55.69 1.3M
2024-01-05 55.52 55.95 54.64 55.09 1.1M
2024-01-04 55.99 56.34 55.72 55.84 1.2M
2024-01-03 56.52 56.68 55.32 55.77 1.5M
2024-01-02 56.94 57.66 56.57 56.85 1.6M