CF实业

CF
🏛️ 美国 →
90.51
最后更新: 2025-09-29
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 71.71 71.75 70.10 70.78 2.3M
2021-12-30 73.46 73.68 71.73 71.88 1.9M
2021-12-29 73.88 74.62 73.32 73.76 1.8M
2021-12-28 73.72 74.77 73.44 74.32 1.5M
2021-12-27 72.50 73.89 71.07 73.86 2.2M
2021-12-23 71.60 72.95 70.41 72.30 2.8M
2021-12-22 68.54 71.74 68.53 71.73 3.5M
2021-12-21 65.02 68.94 64.94 68.59 3.7M
2021-12-20 63.79 64.28 62.19 64.14 2.5M
2021-12-17 64.62 66.00 64.00 64.81 6.1M
2021-12-16 63.88 66.10 63.88 64.31 2.9M
2021-12-15 62.07 63.88 60.89 63.56 3.1M
2021-12-14 60.92 62.70 60.64 62.24 3.5M
2021-12-13 60.95 61.54 60.15 61.22 2.2M
2021-12-10 61.16 62.48 59.86 61.17 3.0M
2021-12-09 59.41 59.92 58.46 58.52 2.0M
2021-12-08 60.48 60.99 59.88 60.10 1.9M
2021-12-07 59.88 61.14 59.81 60.02 2.4M
2021-12-06 59.90 60.13 58.46 58.92 2.0M
2021-12-03 59.77 60.68 58.51 59.21 3.3M
2021-12-02 57.70 59.70 57.70 59.30 2.2M
2021-12-01 62.17 62.60 57.25 57.29 3.8M
2021-11-30 62.31 63.39 60.32 60.59 3.4M
2021-11-29 64.30 64.82 62.21 62.96 2.4M
2021-11-26 63.01 63.60 62.03 62.80 1.4M
2021-11-24 64.63 65.74 64.48 65.14 1.1M
2021-11-23 65.27 66.26 64.09 65.24 2.4M
2021-11-22 65.70 66.09 64.90 65.01 2.3M
2021-11-19 66.45 66.50 65.06 65.19 2.9M
2021-11-18 65.91 68.09 65.41 67.57 5.3M
2021-11-17 65.62 66.72 65.11 65.28 3.3M
2021-11-16 65.38 65.83 64.11 65.48 3.4M
2021-11-15 64.58 65.58 63.47 65.55 2.7M
2021-11-12 63.47 65.53 63.40 64.57 2.3M
2021-11-11 63.50 64.16 63.38 63.80 2.1M
2021-11-10 62.82 64.67 62.25 62.97 3.6M
2021-11-09 62.40 63.42 61.34 63.22 2.2M
2021-11-08 60.11 63.35 59.90 62.54 4.0M
2021-11-05 58.40 59.80 58.38 59.20 2.4M
2021-11-04 58.78 60.83 57.98 58.50 3.0M
2021-11-03 56.41 58.56 55.29 58.11 3.9M
2021-11-02 57.04 57.47 55.65 56.41 3.4M
2021-11-01 57.07 58.42 57.03 57.59 1.7M
2021-10-29 57.22 57.46 56.30 56.80 3.6M
2021-10-28 57.24 58.09 56.76 57.57 1.5M
2021-10-27 58.20 58.35 56.38 56.74 3.7M
2021-10-26 59.20 59.20 57.99 58.54 2.2M
2021-10-25 60.43 61.25 58.95 59.13 1.9M
2021-10-22 60.30 61.09 59.64 59.67 1.5M
2021-10-21 60.03 60.54 59.24 59.99 2.6M
2021-10-20 60.56 62.44 59.81 60.42 2.6M
2021-10-19 61.04 61.11 59.83 60.56 3.2M
2021-10-18 58.76 61.20 58.58 60.97 3.6M
2021-10-15 61.21 61.21 58.97 59.00 3.1M
2021-10-14 61.14 61.36 59.71 60.54 2.3M
2021-10-13 60.76 61.14 59.93 60.35 2.4M
2021-10-12 61.98 62.89 60.63 60.90 3.1M
2021-10-11 62.33 63.40 61.81 62.14 3.0M
2021-10-08 60.86 61.31 60.18 61.06 2.1M
2021-10-07 59.98 61.66 59.94 60.66 4.4M
2021-10-06 59.33 59.99 58.12 59.85 4.2M
2021-10-05 61.02 61.61 59.84 60.43 4.2M
2021-10-04 61.38 62.06 59.81 60.74 4.2M
2021-10-01 56.71 61.26 56.71 61.14 7.6M
2021-09-30 56.71 56.89 55.70 55.82 3.7M
2021-09-29 56.80 56.80 55.83 56.52 2.1M
2021-09-28 56.00 57.01 55.70 56.64 3.5M
2021-09-27 55.70 57.10 55.36 56.09 4.3M
2021-09-24 53.14 55.34 52.72 54.84 5.6M
2021-09-23 51.40 53.55 51.32 53.49 4.8M
2021-09-22 49.87 50.82 49.71 50.42 2.1M
2021-09-21 48.62 49.47 47.84 48.99 2.3M
2021-09-20 47.32 48.31 46.83 48.07 2.4M
2021-09-17 49.05 49.76 48.55 49.10 5.5M
2021-09-16 48.14 50.04 48.10 49.02 4.5M
2021-09-15 46.41 48.66 46.31 48.44 3.0M
2021-09-14 46.74 47.58 45.80 46.12 2.3M
2021-09-13 46.00 46.55 45.52 46.41 1.5M
2021-09-10 45.99 46.24 44.83 45.64 1.6M
2021-09-09 44.12 45.78 44.04 45.40 2.1M
2021-09-08 46.29 46.48 44.53 44.59 1.8M
2021-09-07 45.29 46.29 45.08 46.17 1.6M
2021-09-03 46.11 46.32 45.30 45.43 1.3M
2021-09-02 44.99 46.09 44.99 45.96 2.6M
2021-09-01 45.39 45.45 44.31 44.98 1.8M
2021-08-31 44.73 45.80 44.68 45.42 2.0M
2021-08-30 45.64 45.64 44.40 44.81 1.0M
2021-08-27 44.56 45.60 44.56 45.23 1.7M
2021-08-26 45.45 45.80 44.34 44.52 1.1M
2021-08-25 44.99 45.86 44.50 45.67 1.4M
2021-08-24 45.00 46.01 45.00 45.11 1.2M
2021-08-23 44.95 45.40 44.73 44.80 1.4M
2021-08-20 43.53 44.94 43.53 44.47 2.3M
2021-08-19 44.66 45.13 43.19 43.34 2.5M
2021-08-18 45.91 47.01 45.59 45.77 1.9M
2021-08-17 46.80 46.80 44.65 45.57 1.7M
2021-08-16 47.54 47.66 46.14 46.39 1.6M
2021-08-13 48.56 49.64 48.15 48.38 2.3M
2021-08-12 48.17 49.44 47.05 49.03 2.9M
2021-08-11 48.25 49.17 47.60 48.31 2.4M
2021-08-10 46.38 48.74 46.30 47.82 3.7M
2021-08-09 46.12 47.25 45.64 47.07 3.7M
2021-08-06 45.77 46.35 45.50 46.19 2.1M
2021-08-05 45.12 45.93 45.08 45.19 1.8M
2021-08-04 46.16 46.58 44.92 45.05 2.5M
2021-08-03 46.14 46.57 44.94 46.45 2.9M
2021-08-02 47.46 47.75 45.91 45.96 2.8M
2021-07-30 47.64 49.08 47.17 47.25 4.3M
2021-07-29 48.37 48.39 47.37 47.63 1.6M
2021-07-28 47.58 48.17 47.01 47.72 1.4M
2021-07-27 47.05 47.90 46.05 47.37 2.3M
2021-07-26 47.41 47.82 46.67 47.68 1.8M
2021-07-23 47.46 47.86 46.67 47.31 1.8M
2021-07-22 47.48 47.60 46.56 47.22 1.4M
2021-07-21 47.67 47.94 47.14 47.90 2.3M
2021-07-20 46.18 47.54 45.75 46.95 1.6M
2021-07-19 45.84 46.33 45.24 45.97 1.7M
2021-07-16 49.15 49.63 46.77 47.16 2.3M
2021-07-15 49.06 49.92 48.68 49.04 0.9M
2021-07-14 49.86 50.56 49.29 49.59 0.9M
2021-07-13 50.61 50.61 49.32 49.77 1.2M
2021-07-12 49.89 50.95 49.50 50.60 1.2M
2021-07-09 50.59 51.12 49.97 50.66 1.3M
2021-07-08 49.08 50.48 48.34 49.65 1.9M
2021-07-07 49.87 50.72 48.97 50.09 1.6M
2021-07-06 51.66 51.66 49.22 49.84 2.1M
2021-07-02 52.29 52.40 51.15 51.59 1.5M
2021-07-01 53.85 54.54 52.05 52.42 2.8M
2021-06-30 49.32 51.57 49.20 51.45 4.1M
2021-06-29 49.53 50.32 48.79 49.19 1.8M
2021-06-28 51.38 51.38 48.84 48.98 2.4M
2021-06-25 51.24 51.91 50.94 51.33 2.1M
2021-06-24 51.27 51.57 50.74 50.81 1.8M
2021-06-23 51.61 52.24 51.04 51.09 1.7M
2021-06-22 51.70 52.04 50.67 51.33 1.8M
2021-06-21 49.80 52.34 49.72 51.42 3.5M
2021-06-18 49.31 50.15 48.67 48.80 4.3M
2021-06-17 52.08 52.20 48.99 50.00 4.1M
2021-06-16 53.47 53.47 52.02 52.38 1.9M
2021-06-15 52.97 53.59 52.06 53.49 1.9M
2021-06-14 53.79 54.17 52.41 52.69 2.2M
2021-06-11 54.20 54.89 53.46 53.80 1.3M
2021-06-10 55.80 56.12 53.71 53.74 2.0M
2021-06-09 55.59 55.69 54.41 55.50 1.3M
2021-06-08 54.96 55.96 54.40 55.56 1.3M
2021-06-07 56.25 56.58 55.26 55.55 1.1M
2021-06-04 55.35 55.93 54.74 55.36 1.3M
2021-06-03 54.08 55.07 53.62 55.02 1.3M
2021-06-02 55.41 55.44 54.44 54.51 1.3M
2021-06-01 54.19 55.28 54.00 55.19 2.4M
2021-05-28 53.00 53.32 52.36 53.17 1.3M
2021-05-27 52.57 53.10 52.50 52.83 2.1M
2021-05-26 51.75 52.21 51.06 51.99 2.1M
2021-05-25 53.13 54.26 51.74 51.79 2.1M
2021-05-24 52.78 53.30 52.43 53.03 1.2M
2021-05-21 52.77 53.38 52.28 52.33 1.2M
2021-05-20 52.90 53.21 51.41 52.08 2.7M
2021-05-19 53.62 53.79 52.24 52.95 2.6M
2021-05-18 55.04 57.19 54.54 54.57 3.7M
2021-05-17 54.00 54.91 53.72 54.61 2.0M
2021-05-14 53.76 54.66 53.38 54.34 1.5M
2021-05-13 54.00 54.81 52.68 53.57 2.0M
2021-05-12 54.22 54.81 53.69 53.93 2.4M
2021-05-11 53.70 55.69 52.89 54.37 2.9M
2021-05-10 55.68 55.97 54.53 54.65 2.9M
2021-05-07 52.83 55.21 52.46 55.10 3.7M
2021-05-06 48.65 52.25 48.24 52.17 3.6M
2021-05-05 49.97 50.72 49.44 50.08 2.0M
2021-05-04 49.12 49.97 48.32 49.62 2.2M
2021-05-03 49.16 50.19 49.10 49.61 2.0M
2021-04-30 49.10 49.74 48.53 48.63 1.1M
2021-04-29 50.34 50.46 49.11 49.63 1.5M
2021-04-28 49.21 50.20 48.90 49.56 1.6M
2021-04-27 48.47 49.44 47.84 48.99 1.5M
2021-04-26 47.80 48.81 47.59 48.47 2.1M
2021-04-23 47.24 47.84 46.77 47.32 1.5M
2021-04-22 47.78 48.33 47.09 47.15 2.0M
2021-04-21 46.20 47.79 45.50 47.71 1.6M
2021-04-20 46.50 46.92 45.26 46.23 2.0M
2021-04-19 47.50 47.77 46.47 46.91 1.5M
2021-04-16 47.77 48.33 46.97 47.31 1.3M
2021-04-15 47.61 47.89 46.70 47.37 1.3M
2021-04-14 45.50 47.70 45.48 47.22 2.4M
2021-04-13 45.36 45.60 44.32 45.20 1.5M
2021-04-12 46.41 46.47 45.22 45.47 1.5M
2021-04-09 45.52 46.22 45.50 46.01 1.3M
2021-04-08 45.87 46.19 44.69 45.52 1.9M
2021-04-07 45.88 46.23 45.25 46.08 1.2M
2021-04-06 45.23 45.80 44.96 45.61 1.7M
2021-04-05 46.70 46.82 44.99 45.42 1.6M
2021-04-01 45.73 46.48 45.02 45.91 1.9M
2021-03-31 45.30 46.03 43.92 45.38 3.2M
2021-03-30 45.75 46.24 45.04 45.43 1.6M
2021-03-29 46.00 47.46 45.92 45.97 1.9M
2021-03-26 46.00 46.43 45.18 46.20 1.4M
2021-03-25 44.27 45.49 43.37 45.19 1.6M
2021-03-24 45.41 45.83 44.70 44.75 1.6M
2021-03-23 46.00 46.40 44.39 44.79 3.0M
2021-03-22 48.29 48.45 46.51 46.87 1.7M
2021-03-19 48.14 48.83 46.50 48.17 4.3M
2021-03-18 50.00 50.67 48.15 48.35 1.9M
2021-03-17 48.45 50.10 48.40 50.08 1.8M
2021-03-16 50.90 51.00 48.37 48.91 2.2M
2021-03-15 49.56 50.94 49.16 50.88 1.9M
2021-03-12 50.63 51.24 48.91 49.26 1.7M
2021-03-11 50.42 51.03 49.75 50.54 2.6M
2021-03-10 48.30 49.49 47.56 49.33 2.1M
2021-03-09 49.47 49.81 48.11 48.13 2.8M
2021-03-08 47.59 50.70 47.50 49.58 7.1M
2021-03-05 46.16 47.21 43.94 47.12 3.0M
2021-03-04 46.83 47.34 44.49 45.53 2.9M
2021-03-03 46.17 47.81 46.17 46.92 2.5M
2021-03-02 45.92 46.33 45.37 46.01 1.9M
2021-03-01 46.09 46.96 45.65 45.90 1.6M
2021-02-26 46.54 46.54 44.41 45.28 2.1M
2021-02-25 48.58 48.60 46.27 46.66 1.5M
2021-02-24 46.66 48.88 46.66 48.61 2.1M
2021-02-23 46.86 47.00 44.71 46.75 1.6M
2021-02-22 45.88 47.45 45.32 46.87 2.5M
2021-02-19 44.49 45.85 44.07 45.76 2.2M
2021-02-18 45.35 46.74 42.85 43.87 3.4M
2021-02-17 44.89 45.45 44.09 45.06 1.8M
2021-02-16 44.60 45.56 43.88 45.24 2.3M
2021-02-12 42.58 44.40 42.51 44.36 1.5M
2021-02-11 43.48 43.50 42.43 43.16 1.4M
2021-02-10 44.42 44.42 42.15 43.24 1.9M
2021-02-09 44.04 44.23 43.40 43.99 1.4M
2021-02-08 43.68 44.42 43.33 43.97 1.4M
2021-02-05 43.69 44.70 42.75 43.14 1.2M
2021-02-04 42.72 43.68 42.31 43.17 1.8M
2021-02-03 43.57 44.22 42.68 42.80 2.0M
2021-02-02 43.65 43.84 42.66 43.40 1.8M
2021-02-01 41.89 43.32 41.88 42.97 2.1M
2021-01-29 42.04 42.97 41.00 41.38 4.7M
2021-01-28 41.50 42.40 41.18 42.20 3.5M
2021-01-27 41.10 41.74 39.87 40.88 3.6M
2021-01-26 43.95 44.24 41.89 41.98 2.2M
2021-01-25 43.03 43.66 42.15 43.47 2.1M
2021-01-22 42.79 43.73 42.55 43.40 1.5M
2021-01-21 44.32 44.56 43.22 43.46 1.7M
2021-01-20 45.23 45.36 43.74 44.13 1.8M
2021-01-19 45.98 46.19 44.50 44.99 2.5M
2021-01-15 45.17 45.67 44.33 45.56 2.5M
2021-01-14 45.37 45.95 45.29 45.30 2.2M
2021-01-13 46.20 47.00 44.97 45.29 3.0M
2021-01-12 43.52 45.96 42.95 45.74 3.7M
2021-01-11 42.16 43.46 41.90 43.11 2.2M
2021-01-08 43.05 43.26 42.14 43.16 3.4M
2021-01-07 43.50 43.98 42.58 42.77 3.2M
2021-01-06 40.88 43.30 40.34 42.70 4.7M
2021-01-05 38.70 40.49 38.70 40.07 2.6M
2021-01-04 39.00 39.60 38.06 38.53 2.7M