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
2023-12-29 79.03 79.78 78.35 79.50 1.2M
2023-12-28 80.39 81.28 79.62 79.66 0.8M
2023-12-27 80.43 81.09 80.12 80.51 0.8M
2023-12-26 80.39 81.64 80.32 80.65 0.9M
2023-12-22 80.20 80.89 79.26 80.45 1.6M
2023-12-21 78.23 80.19 77.00 79.83 2.8M
2023-12-20 77.74 79.19 77.65 77.77 1.8M
2023-12-19 77.01 78.93 76.87 78.31 2.0M
2023-12-18 78.38 78.86 76.99 77.20 2.1M
2023-12-15 76.71 76.95 75.43 76.24 4.1M
2023-12-14 77.19 78.64 76.69 76.88 2.2M
2023-12-13 74.32 76.39 74.13 76.23 2.1M
2023-12-12 75.00 75.00 73.00 74.17 1.6M
2023-12-11 76.57 76.80 74.77 75.48 1.7M
2023-12-08 77.56 78.27 75.72 76.56 1.8M
2023-12-07 75.39 78.15 75.00 77.53 3.3M
2023-12-06 73.49 74.73 73.38 74.30 2.1M
2023-12-05 73.88 74.66 72.80 73.22 2.8M
2023-12-04 75.68 76.39 73.10 73.86 2.5M
2023-12-01 75.90 76.92 75.20 76.31 3.4M
2023-11-30 75.00 75.51 73.85 75.15 5.1M
2023-11-29 75.59 75.76 74.58 74.75 2.8M
2023-11-28 75.57 76.08 74.74 75.60 2.0M
2023-11-27 77.61 78.01 75.69 75.90 2.0M
2023-11-24 76.59 79.14 76.26 78.36 2.0M
2023-11-22 75.27 76.49 74.08 76.41 2.6M
2023-11-21 76.70 77.32 75.01 76.49 3.4M
2023-11-20 77.65 78.01 76.83 76.98 2.5M
2023-11-17 80.54 80.70 77.44 77.46 2.6M
2023-11-16 81.07 82.99 79.66 80.11 1.7M
2023-11-15 79.88 80.92 79.68 80.42 2.1M
2023-11-14 79.57 80.86 79.35 80.05 1.6M
2023-11-13 79.33 80.64 79.23 79.85 1.9M
2023-11-10 80.46 80.54 78.48 79.53 2.0M
2023-11-09 80.88 81.90 79.94 80.28 1.6M
2023-11-08 79.50 81.24 79.26 79.93 1.6M
2023-11-07 79.00 79.37 77.95 78.48 1.9M
2023-11-06 81.08 81.08 79.17 79.19 2.1M
2023-11-03 80.00 81.86 79.70 81.55 2.1M
2023-11-02 78.47 80.63 76.85 80.32 2.8M
2023-11-01 80.17 80.68 78.90 79.26 2.0M
2023-10-31 80.65 81.43 79.73 79.78 1.8M
2023-10-30 80.50 82.64 80.50 81.23 1.8M
2023-10-27 80.04 80.17 78.61 79.88 1.7M
2023-10-26 81.05 81.42 79.97 80.27 1.1M
2023-10-25 80.25 81.37 80.10 80.88 1.2M
2023-10-24 81.26 81.36 80.09 80.36 1.5M
2023-10-23 81.76 82.60 80.26 80.27 1.7M
2023-10-20 84.83 84.93 82.44 82.98 2.2M
2023-10-19 84.47 86.79 83.94 85.68 2.4M
2023-10-18 86.11 86.76 83.65 84.74 2.5M
2023-10-17 84.64 86.93 84.46 86.55 1.9M
2023-10-16 85.25 85.25 83.66 84.32 1.9M
2023-10-13 85.72 86.47 83.89 84.55 1.4M
2023-10-12 84.42 85.23 83.72 85.04 1.9M
2023-10-11 85.19 85.39 83.27 84.00 1.8M
2023-10-10 86.15 87.82 84.68 85.41 2.9M
2023-10-09 82.17 86.13 82.17 86.03 2.0M
2023-10-06 80.58 81.94 79.86 80.91 1.6M
2023-10-05 81.49 83.12 81.00 81.05 1.9M
2023-10-04 82.42 83.63 81.00 82.02 2.4M
2023-10-03 82.76 83.12 81.52 82.29 2.2M
2023-10-02 85.49 85.49 83.08 83.71 2.1M
2023-09-29 86.23 87.37 85.44 85.74 2.2M
2023-09-28 83.61 86.14 83.30 85.97 2.2M
2023-09-27 85.69 85.69 83.04 83.45 1.8M
2023-09-26 85.84 87.90 84.71 85.13 2.8M
2023-09-25 84.15 86.26 83.97 85.94 1.9M
2023-09-22 83.81 85.03 83.54 84.21 2.6M
2023-09-21 83.48 84.48 83.00 83.53 2.1M
2023-09-20 83.28 85.95 83.10 83.65 4.0M
2023-09-19 81.56 83.12 81.52 82.90 2.3M
2023-09-18 82.88 82.98 80.38 81.26 1.3M
2023-09-15 83.99 84.20 81.77 82.10 4.1M
2023-09-14 81.92 84.27 81.26 83.96 2.3M
2023-09-13 82.26 82.26 80.42 80.87 1.1M
2023-09-12 81.72 82.99 81.07 81.68 1.8M
2023-09-11 84.20 85.25 81.73 81.82 2.8M
2023-09-08 81.58 83.86 81.33 83.74 3.1M
2023-09-07 80.71 82.08 80.05 80.85 2.9M
2023-09-06 82.19 82.43 80.01 81.03 2.2M
2023-09-05 82.12 84.44 81.94 82.56 3.3M
2023-09-01 78.00 79.44 78.00 79.21 1.4M
2023-08-31 76.82 77.87 75.90 77.07 1.9M
2023-08-30 76.26 76.93 75.11 76.77 1.2M
2023-08-29 75.40 76.48 75.20 76.46 1.1M
2023-08-28 73.71 76.46 73.65 75.33 1.2M
2023-08-25 73.98 74.23 73.16 73.58 1.6M
2023-08-24 73.91 74.03 72.40 73.56 2.4M
2023-08-23 76.41 76.41 74.06 74.40 2.3M
2023-08-22 79.19 79.69 76.71 76.75 1.7M
2023-08-21 79.36 79.92 78.82 79.13 1.4M
2023-08-18 76.87 79.59 76.73 79.05 2.6M
2023-08-17 77.22 78.81 77.22 77.85 1.7M
2023-08-16 77.00 78.06 76.68 76.74 1.7M
2023-08-15 77.26 79.21 76.93 77.15 2.0M
2023-08-14 78.00 78.52 76.83 78.06 2.2M
2023-08-11 79.96 80.66 79.59 79.89 2.5M
2023-08-10 82.80 83.01 79.85 79.96 2.5M
2023-08-09 81.26 83.21 80.81 82.76 2.4M
2023-08-08 79.35 79.98 78.41 79.26 2.6M
2023-08-07 81.00 81.20 79.76 80.49 1.9M
2023-08-04 81.56 84.20 81.19 81.24 1.9M
2023-08-03 84.24 84.30 79.18 81.23 2.9M
2023-08-02 80.64 82.12 79.41 80.65 2.1M
2023-08-01 82.09 82.61 80.88 81.28 2.4M
2023-07-31 80.68 82.16 80.68 82.08 2.0M
2023-07-28 82.05 82.11 80.23 81.23 2.1M
2023-07-27 81.84 82.61 81.38 81.48 2.1M
2023-07-26 80.75 82.32 80.51 81.65 2.3M
2023-07-25 80.89 81.40 80.12 81.08 1.9M
2023-07-24 79.91 81.53 79.84 80.55 2.2M
2023-07-21 78.85 79.59 77.87 79.04 1.7M
2023-07-20 79.45 79.80 77.84 79.02 1.7M
2023-07-19 76.86 79.77 76.80 78.28 3.8M
2023-07-18 73.93 77.92 73.64 76.35 3.5M
2023-07-17 74.22 74.39 73.65 73.93 1.8M
2023-07-14 74.22 74.50 73.10 73.74 2.6M
2023-07-13 72.00 74.30 72.00 73.95 2.8M
2023-07-12 73.59 73.97 72.13 72.22 2.3M
2023-07-11 70.84 72.86 70.09 72.82 2.5M
2023-07-10 70.19 71.98 69.75 70.10 2.2M
2023-07-07 68.92 72.72 68.51 71.85 2.8M
2023-07-06 69.53 69.60 67.97 69.21 1.7M
2023-07-05 69.78 70.46 69.10 70.12 2.1M
2023-07-03 69.35 70.83 69.00 70.43 1.0M
2023-06-30 70.73 71.36 69.04 69.42 2.1M
2023-06-29 68.61 70.37 68.34 70.32 1.8M
2023-06-28 70.14 70.24 68.03 68.25 1.7M
2023-06-27 69.68 70.20 67.59 70.07 1.9M
2023-06-26 70.86 71.12 69.54 70.02 1.7M
2023-06-23 70.43 71.39 69.16 70.56 5.9M
2023-06-22 72.40 72.49 70.56 71.23 2.3M
2023-06-21 71.63 73.51 71.63 72.91 2.8M
2023-06-20 70.80 71.84 70.29 71.75 3.6M
2023-06-16 70.90 71.70 69.75 71.27 5.9M
2023-06-15 68.20 70.63 68.20 70.08 3.2M
2023-06-14 69.50 69.84 66.97 67.80 2.1M
2023-06-13 69.36 69.86 68.64 69.45 2.0M
2023-06-12 67.37 68.37 67.24 68.11 2.0M
2023-06-09 67.59 68.92 66.50 67.97 2.0M
2023-06-08 67.96 68.92 65.75 67.36 2.5M
2023-06-07 67.43 69.66 67.10 68.42 3.0M
2023-06-06 62.55 66.83 62.26 66.71 2.9M
2023-06-05 63.81 65.60 63.57 63.86 2.6M
2023-06-02 61.18 63.67 60.94 62.91 2.8M
2023-06-01 62.00 62.00 60.08 60.24 3.3M
2023-05-31 61.54 62.58 60.61 61.51 5.3M
2023-05-30 62.30 62.57 60.44 62.01 3.2M
2023-05-26 64.31 64.66 62.55 62.85 2.2M
2023-05-25 65.01 65.64 63.84 63.86 2.0M
2023-05-24 67.74 67.85 65.60 65.76 1.6M
2023-05-23 66.67 67.72 65.77 67.49 1.9M
2023-05-22 66.49 67.66 65.22 67.04 2.3M
2023-05-19 66.12 67.31 65.97 66.22 2.5M
2023-05-18 64.65 65.81 63.45 65.71 2.6M
2023-05-17 64.39 65.34 63.63 64.12 3.8M
2023-05-16 66.68 67.25 64.89 64.93 2.7M
2023-05-15 67.00 67.69 66.46 67.29 3.1M
2023-05-12 67.20 67.68 65.64 66.53 2.1M
2023-05-11 64.35 67.35 63.81 67.18 4.5M
2023-05-10 68.98 69.09 66.62 67.79 2.3M
2023-05-09 67.07 68.08 66.25 67.79 3.1M
2023-05-08 70.90 71.44 67.34 67.58 2.9M
2023-05-05 71.31 71.31 68.80 69.64 3.3M
2023-05-04 73.46 73.97 69.72 70.07 3.0M
2023-05-03 75.24 76.17 73.84 73.85 2.8M
2023-05-02 72.27 74.76 69.31 74.06 5.1M
2023-05-01 71.80 72.17 70.54 71.95 2.7M
2023-04-28 69.42 71.65 68.67 71.58 2.6M
2023-04-27 71.86 72.03 69.55 70.11 2.3M
2023-04-26 72.19 73.03 71.34 71.52 1.7M
2023-04-25 73.40 73.96 72.20 72.33 1.7M
2023-04-24 74.52 75.00 73.91 74.60 1.4M
2023-04-21 74.07 74.54 73.25 74.44 2.0M
2023-04-20 73.47 74.75 73.09 74.46 1.7M
2023-04-19 74.32 75.13 72.64 74.40 2.0M
2023-04-18 77.30 77.50 74.12 75.06 3.0M
2023-04-17 77.03 78.33 76.99 78.01 2.0M
2023-04-14 77.86 78.66 76.52 77.08 1.4M
2023-04-13 76.82 77.86 76.22 77.04 2.2M
2023-04-12 77.39 77.91 75.90 77.06 2.3M
2023-04-11 73.96 78.24 73.96 77.56 4.7M
2023-04-10 72.82 75.62 72.82 73.71 2.2M
2023-04-06 72.80 72.81 71.29 71.46 2.3M
2023-04-05 72.16 73.30 71.35 73.16 3.2M
2023-04-04 72.98 73.02 71.26 72.87 2.1M
2023-04-03 73.75 74.20 72.08 73.67 3.1M
2023-03-31 72.02 72.92 71.64 72.49 2.6M
2023-03-30 73.31 73.31 71.51 71.88 2.2M
2023-03-29 71.60 73.53 71.13 72.30 2.9M
2023-03-28 70.00 71.41 69.60 70.27 1.7M
2023-03-27 70.75 71.04 68.04 69.86 2.9M
2023-03-24 69.33 69.59 67.95 69.30 3.4M
2023-03-23 71.68 72.33 68.95 70.00 4.2M
2023-03-22 74.78 74.97 71.13 71.19 2.5M
2023-03-21 74.55 75.64 74.12 74.69 2.4M
2023-03-20 72.40 73.58 70.60 72.57 3.5M
2023-03-17 72.80 73.29 70.73 70.93 7.6M
2023-03-16 71.67 73.56 70.76 73.06 3.7M
2023-03-15 73.10 73.93 70.69 72.48 3.8M
2023-03-14 76.12 77.67 74.02 74.61 3.4M
2023-03-13 76.99 77.10 75.06 75.24 3.5M
2023-03-10 80.75 81.77 78.23 78.47 2.9M
2023-03-09 84.48 84.95 81.07 81.11 2.3M
2023-03-08 83.28 84.69 82.80 84.27 2.0M
2023-03-07 85.17 85.17 82.73 83.19 2.2M
2023-03-06 85.56 86.30 84.48 86.01 1.9M
2023-03-03 86.73 87.43 85.62 86.16 2.2M
2023-03-02 84.44 86.95 83.24 86.88 2.8M
2023-03-01 85.79 86.66 84.89 85.15 2.2M
2023-02-28 85.52 87.48 85.34 85.89 3.4M
2023-02-27 85.59 86.48 84.63 85.29 2.8M
2023-02-24 85.83 85.98 83.70 85.59 2.3M
2023-02-23 84.63 86.73 84.00 86.28 2.5M
2023-02-22 84.67 86.63 84.05 85.40 3.7M
2023-02-21 81.13 84.21 81.10 83.48 3.5M
2023-02-17 84.09 86.07 82.01 82.35 3.3M
2023-02-16 83.32 88.83 82.30 85.31 4.3M
2023-02-15 84.43 85.06 83.47 85.01 2.4M
2023-02-14 85.93 86.22 84.40 85.53 2.1M
2023-02-13 89.30 89.61 86.67 86.85 3.3M
2023-02-10 86.98 91.23 86.98 90.49 4.2M
2023-02-09 84.95 87.26 84.65 86.80 3.1M
2023-02-08 84.58 85.10 83.38 84.12 1.8M
2023-02-07 86.08 86.46 82.77 84.25 3.0M
2023-02-06 86.13 86.60 85.19 85.99 2.1M
2023-02-03 84.91 86.58 84.65 85.93 2.4M
2023-02-02 85.18 86.99 84.39 85.03 3.2M
2023-02-01 84.01 86.66 83.31 85.28 2.4M
2023-01-31 82.68 84.84 82.50 84.70 2.2M
2023-01-30 82.27 83.67 81.81 82.70 2.5M
2023-01-27 84.71 85.69 83.01 83.08 2.9M
2023-01-26 84.39 85.14 82.86 85.10 2.8M
2023-01-25 84.11 84.94 82.68 83.76 2.7M
2023-01-24 85.00 86.00 82.83 84.94 2.6M
2023-01-23 86.79 87.19 84.79 85.52 2.4M
2023-01-20 84.95 86.52 84.10 86.48 1.7M
2023-01-19 85.40 85.82 83.29 85.39 2.3M
2023-01-18 86.75 87.38 84.15 84.63 2.7M
2023-01-17 87.36 88.08 85.98 86.00 2.8M
2023-01-13 85.33 87.09 84.70 86.91 2.1M
2023-01-12 84.14 86.52 83.31 86.31 2.9M
2023-01-11 83.27 84.80 82.51 84.05 2.8M
2023-01-10 86.69 86.99 82.41 83.00 3.6M
2023-01-09 84.77 86.53 84.02 86.00 3.7M
2023-01-06 83.90 85.75 82.66 84.41 3.0M
2023-01-05 82.11 84.39 81.64 83.78 3.3M
2023-01-04 81.62 82.68 80.32 82.41 4.8M
2023-01-03 84.69 84.99 81.29 81.95 6.2M