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
2022-12-30 85.35 85.95 84.47 85.20 1.7M
2022-12-29 86.28 87.31 85.15 85.51 2.2M
2022-12-28 87.00 87.98 85.84 86.34 2.1M
2022-12-27 90.75 91.15 87.22 87.60 2.5M
2022-12-23 90.68 91.43 90.00 90.74 1.5M
2022-12-22 93.34 93.34 88.32 89.90 3.0M
2022-12-21 93.80 94.24 92.00 93.53 1.7M
2022-12-20 93.50 94.42 92.49 93.55 1.5M
2022-12-19 95.33 96.27 92.03 92.72 2.3M
2022-12-16 93.34 95.29 92.66 95.07 5.0M
2022-12-15 92.75 95.24 92.52 94.55 2.7M
2022-12-14 98.07 98.28 93.00 93.00 3.5M
2022-12-13 100.50 101.07 97.73 97.81 2.0M
2022-12-12 98.64 99.25 97.18 98.71 2.6M
2022-12-09 99.77 101.12 98.65 98.70 1.4M
2022-12-08 102.43 103.01 99.99 100.14 1.6M
2022-12-07 100.91 102.16 99.72 100.52 2.9M
2022-12-06 103.55 104.63 100.62 101.50 1.6M
2022-12-05 107.00 108.87 102.74 103.48 2.6M
2022-12-02 103.59 106.04 102.93 104.39 1.8M
2022-12-01 108.60 108.60 103.55 103.64 2.4M
2022-11-30 107.45 109.00 103.41 108.19 8.6M
2022-11-29 106.25 108.13 105.13 106.40 2.1M
2022-11-28 107.32 109.01 104.35 104.40 2.4M
2022-11-25 106.35 109.78 106.18 108.62 1.0M
2022-11-23 108.00 108.93 105.37 106.31 1.7M
2022-11-22 104.74 109.79 104.71 109.68 3.1M
2022-11-21 100.25 103.94 98.84 102.77 2.0M
2022-11-18 101.67 102.86 98.18 101.34 1.7M
2022-11-17 101.14 103.12 100.28 102.16 1.6M
2022-11-16 105.43 106.04 101.87 102.70 2.0M
2022-11-15 109.00 109.25 102.85 106.91 3.5M
2022-11-14 102.27 108.35 102.17 107.76 3.2M
2022-11-11 109.37 112.44 102.06 102.82 5.0M
2022-11-10 106.66 109.62 104.08 108.49 2.4M
2022-11-09 106.89 109.41 104.14 104.66 2.0M
2022-11-08 104.41 109.38 104.11 108.65 1.9M
2022-11-07 105.34 105.69 102.77 104.31 2.1M
2022-11-04 108.10 110.79 104.87 105.38 2.4M
2022-11-03 97.50 106.95 95.44 105.24 5.4M
2022-11-02 106.00 107.45 101.85 103.17 3.7M
2022-11-01 108.00 108.50 105.11 107.80 1.8M
2022-10-31 106.10 109.90 104.71 106.26 3.4M
2022-10-28 106.99 110.59 103.92 105.68 2.8M
2022-10-27 106.39 108.18 105.94 106.95 2.2M
2022-10-26 108.25 109.13 105.16 105.33 1.8M
2022-10-25 104.00 107.90 103.55 107.70 2.0M
2022-10-24 107.27 107.54 103.05 104.13 2.2M
2022-10-21 104.81 107.76 102.20 107.37 2.7M
2022-10-20 102.41 105.63 100.96 104.42 3.0M
2022-10-19 99.71 103.35 99.71 100.66 2.1M
2022-10-18 101.19 103.90 99.69 100.24 3.4M
2022-10-17 99.55 101.17 98.10 98.88 2.3M
2022-10-14 108.31 108.31 97.22 98.04 3.2M
2022-10-13 102.18 107.40 100.88 107.03 1.9M
2022-10-12 102.07 103.29 99.46 102.55 1.7M
2022-10-11 105.37 106.76 102.50 102.83 2.1M
2022-10-10 105.74 108.28 103.78 106.53 2.2M
2022-10-07 105.59 106.41 103.20 104.80 1.9M
2022-10-06 102.03 107.74 102.03 105.73 2.8M
2022-10-05 103.84 105.09 101.54 102.55 1.8M
2022-10-04 102.26 105.42 102.00 105.06 2.9M
2022-10-03 101.04 101.37 98.63 100.30 3.2M
2022-09-30 96.48 98.04 94.94 96.25 2.7M
2022-09-29 98.57 99.29 95.96 97.06 2.3M
2022-09-28 96.34 100.51 95.48 100.21 2.9M
2022-09-27 91.78 97.14 91.78 95.87 3.5M
2022-09-26 92.60 95.87 90.25 90.36 2.8M
2022-09-23 98.50 99.24 92.33 93.79 3.2M
2022-09-22 103.12 104.34 101.40 101.53 1.5M
2022-09-21 105.95 106.55 101.67 101.70 1.9M
2022-09-20 102.36 105.57 100.13 104.31 2.9M
2022-09-19 96.32 103.64 95.81 103.47 2.8M
2022-09-16 99.44 99.90 95.31 98.59 7.5M
2022-09-15 101.90 102.56 99.50 101.12 2.0M
2022-09-14 100.37 103.76 99.71 103.09 2.8M
2022-09-13 98.53 102.94 98.27 100.15 2.9M
2022-09-12 103.76 103.76 97.06 99.48 4.0M
2022-09-09 104.83 105.76 103.44 103.68 1.5M
2022-09-08 102.64 103.44 100.91 102.46 1.6M
2022-09-07 101.04 102.92 100.05 102.33 2.4M
2022-09-06 107.04 108.30 102.80 102.92 3.2M
2022-09-02 104.33 107.10 102.34 106.86 3.3M
2022-09-01 102.26 103.00 100.23 102.42 2.3M
2022-08-31 104.59 105.19 102.35 103.46 3.5M
2022-08-30 111.40 111.60 105.19 106.00 3.7M
2022-08-29 116.00 116.68 112.43 113.34 3.0M
2022-08-26 118.00 119.60 116.61 118.35 2.6M
2022-08-25 115.02 117.57 114.72 117.40 4.2M
2022-08-24 109.18 112.87 109.10 112.50 3.0M
2022-08-23 107.00 110.95 106.76 109.05 2.1M
2022-08-22 103.13 107.01 103.13 105.64 1.9M
2022-08-19 102.00 103.81 100.70 103.50 1.5M
2022-08-18 104.40 104.96 101.80 102.37 1.1M
2022-08-17 102.85 105.57 102.40 103.60 1.8M
2022-08-16 103.72 105.50 103.11 103.23 1.5M
2022-08-15 101.45 103.01 99.81 102.63 2.3M
2022-08-12 101.41 104.64 101.00 104.52 1.2M
2022-08-11 103.37 104.49 102.04 102.37 1.3M
2022-08-10 105.23 105.23 101.25 102.31 1.8M
2022-08-09 100.23 102.88 100.01 102.60 2.2M
2022-08-08 100.74 102.39 98.61 99.44 2.1M
2022-08-05 98.46 100.83 98.32 100.05 1.6M
2022-08-04 96.50 100.62 94.42 99.05 2.3M
2022-08-03 100.00 102.21 96.42 96.92 2.8M
2022-08-02 93.95 101.28 93.95 98.17 3.9M
2022-08-01 95.04 95.28 92.29 94.44 2.3M
2022-07-29 95.31 96.03 93.73 95.49 1.9M
2022-07-28 95.39 97.29 93.67 93.95 2.2M
2022-07-27 90.50 95.37 89.32 94.63 2.9M
2022-07-26 91.57 92.32 89.53 90.40 1.8M
2022-07-25 85.83 90.34 85.38 90.28 2.0M
2022-07-22 85.54 87.35 84.52 84.81 1.9M
2022-07-21 83.89 85.46 83.39 85.31 1.7M
2022-07-20 85.60 86.51 84.27 85.59 1.7M
2022-07-19 83.64 87.70 83.39 86.91 2.6M
2022-07-18 85.13 86.89 80.40 83.63 4.5M
2022-07-15 81.75 84.83 80.87 84.55 2.4M
2022-07-14 82.34 83.09 79.18 80.65 3.5M
2022-07-13 84.80 87.18 84.14 85.54 1.8M
2022-07-12 85.32 87.63 84.51 85.41 2.2M
2022-07-11 84.25 86.95 84.25 86.34 2.3M
2022-07-08 85.76 86.18 82.75 86.00 2.6M
2022-07-07 85.88 87.02 84.39 84.63 2.8M
2022-07-06 83.09 84.52 79.71 83.59 3.3M
2022-07-05 82.52 84.94 81.80 83.55 3.6M
2022-07-01 84.84 87.23 83.16 85.28 2.3M
2022-06-30 84.79 86.83 83.59 85.73 2.8M
2022-06-29 88.20 89.10 85.22 86.37 2.3M
2022-06-28 88.65 90.74 86.87 87.82 2.4M
2022-06-27 84.50 87.34 83.72 86.82 2.8M
2022-06-24 81.50 85.15 80.38 83.32 8.5M
2022-06-23 88.68 89.03 80.35 80.60 4.9M
2022-06-22 87.68 90.17 87.22 88.58 4.3M
2022-06-21 88.93 91.52 88.86 90.73 4.4M
2022-06-17 87.87 90.40 86.30 86.93 8.5M
2022-06-16 89.31 95.45 89.01 90.61 5.2M
2022-06-15 92.46 94.26 90.20 92.07 4.8M
2022-06-14 87.36 94.77 87.36 93.25 5.7M
2022-06-13 86.13 88.94 84.60 86.39 4.3M
2022-06-10 88.61 92.44 87.31 87.72 3.5M
2022-06-09 89.00 91.66 87.46 88.89 4.3M
2022-06-08 90.00 93.47 88.48 89.84 4.5M
2022-06-07 93.30 94.12 91.96 92.40 3.9M
2022-06-06 96.75 97.07 93.43 94.31 2.9M
2022-06-03 96.72 97.06 94.07 95.86 2.0M
2022-06-02 95.57 98.84 94.89 97.51 2.1M
2022-06-01 98.93 99.50 94.14 95.51 2.9M
2022-05-31 97.70 101.71 96.84 98.77 6.3M
2022-05-27 95.95 95.95 92.13 95.72 4.0M
2022-05-26 99.74 100.49 95.11 96.71 3.6M
2022-05-25 98.94 102.23 98.54 100.57 2.3M
2022-05-24 100.00 100.98 98.27 100.12 2.3M
2022-05-23 96.57 101.67 96.24 101.09 2.6M
2022-05-20 101.67 102.24 92.68 95.79 3.7M
2022-05-19 100.19 102.39 97.56 100.35 3.0M
2022-05-18 107.83 108.50 99.42 101.61 3.9M
2022-05-17 108.90 109.50 102.63 108.45 3.1M
2022-05-16 106.11 110.36 105.36 107.01 3.2M
2022-05-13 100.83 106.45 100.55 103.86 3.5M
2022-05-12 95.83 99.13 93.29 98.63 2.8M
2022-05-11 94.76 98.04 93.25 95.59 3.4M
2022-05-10 93.21 95.51 90.31 93.35 2.8M
2022-05-09 97.01 97.31 90.06 90.88 3.6M
2022-05-06 100.36 100.84 95.84 99.82 2.9M
2022-05-05 102.56 106.68 97.01 100.29 3.7M
2022-05-04 101.96 102.30 98.36 102.03 2.9M
2022-05-03 95.85 102.31 95.32 100.66 2.8M
2022-05-02 96.26 98.79 94.84 96.44 2.8M
2022-04-29 99.58 100.90 96.41 96.83 3.0M
2022-04-28 97.19 99.22 94.95 98.54 2.0M
2022-04-27 95.91 97.88 92.72 97.11 2.4M
2022-04-26 96.42 98.89 92.75 95.00 4.4M
2022-04-25 94.73 95.80 90.27 94.45 5.1M
2022-04-22 99.12 102.08 96.33 96.94 3.7M
2022-04-21 106.24 106.24 98.80 99.36 3.3M
2022-04-20 105.99 107.31 101.83 106.14 3.2M
2022-04-19 109.85 110.60 105.56 107.00 3.6M
2022-04-18 108.29 111.69 106.66 110.03 2.7M
2022-04-14 107.43 110.40 106.66 108.41 3.1M
2022-04-13 112.17 113.49 105.12 109.01 3.2M
2022-04-12 108.45 110.85 107.30 109.82 3.1M
2022-04-11 108.00 108.16 104.02 107.05 2.7M
2022-04-08 107.31 110.40 105.34 108.21 3.8M
2022-04-07 103.00 106.19 102.94 105.21 2.8M
2022-04-06 104.39 109.69 102.04 102.39 4.8M
2022-04-05 102.82 104.98 101.96 102.77 3.0M
2022-04-04 102.45 102.87 99.82 101.74 3.4M
2022-04-01 102.07 104.99 97.90 99.79 3.9M
2022-03-31 101.00 106.50 100.70 103.06 4.4M
2022-03-30 102.13 105.19 100.52 101.01 3.0M
2022-03-29 96.24 100.01 89.03 99.78 7.7M
2022-03-28 106.46 107.19 103.04 105.12 3.6M
2022-03-25 106.50 109.80 106.33 109.52 3.6M
2022-03-24 104.29 107.81 103.57 106.40 4.5M
2022-03-23 101.74 104.89 100.92 103.59 4.2M
2022-03-22 101.78 103.17 98.50 100.00 3.6M
2022-03-21 98.58 102.60 97.66 101.31 5.2M
2022-03-18 93.29 95.54 92.69 95.25 9.5M
2022-03-17 90.45 92.29 88.65 92.21 5.4M
2022-03-16 95.00 96.50 86.23 88.16 7.3M
2022-03-15 93.41 95.13 88.66 94.86 5.3M
2022-03-14 96.05 96.37 91.50 94.93 3.8M
2022-03-11 93.25 98.07 93.25 96.05 3.7M
2022-03-10 94.32 99.62 93.14 97.25 7.3M
2022-03-09 89.50 92.48 84.70 92.34 7.8M
2022-03-08 92.92 100.28 91.05 93.28 8.6M
2022-03-07 92.02 100.52 91.96 95.69 9.9M
2022-03-04 86.82 91.89 86.49 91.25 8.1M
2022-03-03 85.13 87.99 84.20 87.10 5.8M
2022-03-02 84.00 86.42 83.18 84.69 4.4M
2022-03-01 81.96 84.70 80.98 82.35 4.5M
2022-02-28 80.17 81.22 79.29 81.19 6.5M
2022-02-25 78.08 79.81 75.29 79.50 4.7M
2022-02-24 77.08 79.81 75.69 78.56 7.0M
2022-02-23 73.42 75.63 73.42 74.48 3.4M
2022-02-22 75.84 76.79 72.73 73.83 4.6M
2022-02-18 76.05 76.66 72.54 73.27 3.1M
2022-02-17 73.75 77.27 73.50 76.19 4.6M
2022-02-16 69.12 75.80 68.87 74.42 5.7M
2022-02-15 70.45 72.82 66.95 72.22 4.0M
2022-02-14 75.49 75.63 69.27 71.46 5.9M
2022-02-11 73.64 77.24 72.28 76.74 4.7M
2022-02-10 72.47 76.43 71.61 73.76 4.0M
2022-02-09 74.00 74.51 72.67 73.04 1.8M
2022-02-08 72.43 73.31 70.52 73.23 2.1M
2022-02-07 74.96 75.98 71.76 72.46 3.6M
2022-02-04 73.43 75.79 73.00 75.06 3.5M
2022-02-03 73.88 74.58 72.64 73.60 3.5M
2022-02-02 73.94 75.81 71.70 74.56 4.0M
2022-02-01 69.82 74.73 69.40 74.46 5.4M
2022-01-31 70.50 70.64 67.80 68.87 3.0M
2022-01-28 68.63 71.14 68.35 71.10 3.5M
2022-01-27 68.64 70.52 67.06 68.38 3.8M
2022-01-26 71.38 72.47 66.81 67.80 4.9M
2022-01-25 68.01 72.25 66.16 71.46 6.3M
2022-01-24 65.00 69.43 64.87 68.36 7.0M
2022-01-21 64.23 67.13 63.10 66.00 7.2M
2022-01-20 67.14 67.46 64.25 64.30 2.8M
2022-01-19 68.48 69.36 66.75 66.90 3.7M
2022-01-18 66.48 68.48 66.29 68.25 3.1M
2022-01-14 64.73 66.83 63.82 66.44 3.0M
2022-01-13 66.94 67.97 65.50 65.58 3.0M
2022-01-12 69.99 70.81 67.49 67.90 3.2M
2022-01-11 67.53 69.55 66.68 69.16 2.2M
2022-01-10 68.43 68.58 65.82 67.47 2.6M
2022-01-07 69.25 70.18 68.97 69.14 1.8M
2022-01-06 69.42 69.78 66.66 69.24 2.9M
2022-01-05 72.19 72.28 68.92 68.97 3.3M
2022-01-04 71.35 72.20 70.55 71.13 2.9M
2022-01-03 71.54 72.31 70.09 70.59 2.6M