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
2024-12-31 84.26 85.38 84.26 85.32 1.2M
2024-12-30 84.51 84.73 83.66 84.03 1.1M
2024-12-27 84.59 85.68 84.53 84.75 0.9M
2024-12-26 85.20 85.67 84.81 85.09 0.7M
2024-12-24 84.84 85.69 84.43 85.40 0.5M
2024-12-23 84.81 85.38 84.35 84.85 1.5M
2024-12-20 83.78 85.69 83.69 84.98 6.3M
2024-12-19 85.43 86.23 83.69 83.82 1.8M
2024-12-18 86.02 86.79 84.36 84.43 1.5M
2024-12-17 86.14 86.82 85.50 86.68 1.4M
2024-12-16 88.35 88.67 86.48 86.68 1.8M
2024-12-13 89.67 89.96 88.67 89.50 1.4M
2024-12-12 90.58 90.99 89.65 90.13 1.3M
2024-12-11 89.15 90.00 88.82 89.82 1.3M
2024-12-10 88.22 90.01 87.40 88.84 1.8M
2024-12-09 89.37 90.04 88.03 88.22 1.3M
2024-12-06 89.44 89.68 88.17 88.44 1.2M
2024-12-05 90.66 91.35 88.70 89.37 1.9M
2024-12-04 94.29 94.46 91.05 91.50 1.9M
2024-12-03 91.77 94.27 91.24 94.14 2.7M
2024-12-02 89.68 91.55 89.25 90.96 1.4M
2024-11-29 88.68 90.03 88.68 89.66 0.9M
2024-11-27 88.29 89.41 88.26 88.66 1.0M
2024-11-26 87.22 88.44 86.96 88.14 1.7M
2024-11-25 90.37 90.77 87.13 87.39 3.0M
2024-11-22 90.07 90.86 89.63 89.79 1.5M
2024-11-21 89.89 91.06 89.51 90.64 1.7M
2024-11-20 87.67 90.38 87.48 89.91 2.2M
2024-11-19 86.68 88.04 86.16 87.54 2.1M
2024-11-18 87.23 87.73 86.03 87.38 1.9M
2024-11-15 85.91 89.45 85.67 87.07 2.3M
2024-11-14 85.75 86.66 85.22 85.74 1.3M
2024-11-13 84.14 85.82 83.76 85.21 1.5M
2024-11-12 84.71 85.22 83.73 84.22 2.3M
2024-11-11 83.58 85.09 83.45 85.08 1.8M
2024-11-08 83.68 84.98 83.05 83.71 2.1M
2024-11-07 83.20 84.91 82.72 84.64 2.2M
2024-11-06 86.15 86.54 82.47 83.08 3.3M
2024-11-05 85.97 87.77 85.57 86.56 1.4M
2024-11-04 85.12 86.77 84.17 86.41 2.2M
2024-11-01 82.87 84.44 82.72 84.06 1.6M
2024-10-31 83.43 84.62 80.74 82.23 3.2M
2024-10-30 81.41 82.24 80.94 81.78 1.4M
2024-10-29 81.99 82.43 81.33 81.36 1.2M
2024-10-28 83.07 83.29 81.72 81.91 1.9M
2024-10-25 83.42 83.95 82.75 83.19 1.1M
2024-10-24 84.68 84.97 82.88 83.22 1.3M
2024-10-23 83.69 84.51 83.69 84.17 1.2M
2024-10-22 84.18 84.23 83.41 83.89 1.1M
2024-10-21 84.31 84.65 83.69 84.18 1.0M
2024-10-18 86.01 86.26 83.50 83.99 1.3M
2024-10-17 84.65 85.84 84.20 85.78 1.4M
2024-10-16 83.76 85.38 83.11 84.58 1.9M
2024-10-15 85.82 86.61 84.58 85.07 1.7M
2024-10-14 87.21 87.31 86.24 87.00 0.9M
2024-10-11 88.31 89.03 87.50 87.81 0.9M
2024-10-10 87.62 88.55 86.45 88.27 1.5M
2024-10-09 86.78 87.75 86.39 87.45 1.1M
2024-10-08 86.87 87.67 85.92 86.81 1.3M
2024-10-07 90.45 90.85 87.28 88.17 2.0M
2024-10-04 89.95 90.86 89.03 90.15 1.3M
2024-10-03 87.70 89.46 87.35 89.29 1.5M
2024-10-02 87.87 89.64 87.78 88.15 1.9M
2024-10-01 85.25 88.16 84.95 87.21 1.8M
2024-09-30 85.68 85.97 84.99 85.80 1.5M
2024-09-27 85.44 86.70 85.16 85.64 1.0M
2024-09-26 83.85 85.21 83.82 85.01 1.7M
2024-09-25 85.35 85.38 83.52 83.84 1.5M
2024-09-24 84.36 85.35 84.23 84.89 1.7M
2024-09-23 81.83 83.58 81.58 83.27 1.6M
2024-09-20 82.53 82.90 81.52 81.61 5.2M
2024-09-19 83.00 84.04 82.50 83.13 2.7M
2024-09-18 81.93 82.81 81.32 81.49 1.4M
2024-09-17 79.95 81.71 79.89 81.47 1.6M
2024-09-16 79.21 80.43 79.21 79.73 1.3M
2024-09-13 78.51 79.77 78.34 79.15 1.3M
2024-09-12 77.49 78.68 77.49 77.70 1.5M
2024-09-11 76.99 77.68 76.12 77.45 1.5M
2024-09-10 78.33 78.42 76.47 76.78 1.6M
2024-09-09 78.36 79.29 77.63 78.47 1.5M
2024-09-06 78.39 79.69 78.01 78.56 1.4M
2024-09-05 80.50 80.83 78.42 78.54 1.4M
2024-09-04 79.82 80.87 79.82 80.13 1.3M
2024-09-03 82.17 82.24 78.38 79.11 2.9M
2024-08-30 82.86 83.31 82.19 83.09 1.8M
2024-08-29 82.34 83.44 81.89 82.93 1.4M
2024-08-28 81.10 82.26 81.00 81.85 1.3M
2024-08-27 81.49 81.87 81.17 81.62 1.3M
2024-08-26 80.53 81.97 80.09 81.64 1.2M
2024-08-23 79.37 80.68 79.11 80.41 1.2M
2024-08-22 80.09 80.18 78.55 78.88 1.5M
2024-08-21 80.60 80.99 79.98 80.13 1.3M
2024-08-20 80.95 81.30 79.99 80.06 1.2M
2024-08-19 81.23 81.78 80.90 81.14 0.9M
2024-08-16 80.65 81.36 79.47 80.97 1.8M
2024-08-15 80.85 80.95 79.45 79.78 1.5M
2024-08-14 80.59 81.02 80.02 80.55 1.3M
2024-08-13 80.80 81.66 80.03 80.93 1.3M
2024-08-12 80.00 81.84 79.96 80.85 2.2M
2024-08-09 79.67 79.86 77.71 79.79 1.6M
2024-08-08 77.19 79.62 75.53 79.53 3.0M
2024-08-07 74.48 75.23 73.22 73.30 2.9M
2024-08-06 73.00 73.59 72.15 73.40 1.8M
2024-08-05 72.22 72.99 71.47 72.86 1.6M
2024-08-02 75.06 75.23 71.80 73.22 1.8M
2024-08-01 76.54 77.84 75.55 75.80 1.6M
2024-07-31 76.50 77.54 76.24 76.39 1.5M
2024-07-30 74.57 76.79 74.34 76.43 1.7M
2024-07-29 75.01 75.22 74.01 74.63 1.2M
2024-07-26 73.84 75.14 73.70 75.04 1.7M
2024-07-25 71.41 73.94 71.27 73.51 1.6M
2024-07-24 70.78 71.62 70.49 71.48 1.2M
2024-07-23 70.81 71.37 70.42 70.52 1.9M
2024-07-22 72.08 72.18 71.03 71.39 1.0M
2024-07-19 72.87 72.87 71.12 71.74 1.1M
2024-07-18 72.71 73.18 72.04 72.41 1.2M
2024-07-17 73.18 73.72 72.62 72.87 1.8M
2024-07-16 70.36 73.51 70.31 73.20 1.7M
2024-07-15 70.29 70.86 69.72 70.75 1.6M
2024-07-12 70.82 71.03 70.01 70.64 1.4M
2024-07-11 69.99 71.41 69.97 70.35 1.8M
2024-07-10 70.02 70.19 69.38 69.75 2.2M
2024-07-09 69.19 70.11 69.13 69.87 2.1M
2024-07-08 70.10 70.44 69.16 69.38 1.8M
2024-07-05 69.81 70.53 69.33 70.14 3.3M
2024-07-03 70.83 71.18 69.80 69.96 1.9M
2024-07-02 73.59 73.73 70.44 70.83 2.2M
2024-07-01 74.29 74.80 73.21 73.38 1.3M
2024-06-28 75.16 75.57 73.85 74.12 3.0M
2024-06-27 75.86 76.42 74.71 74.76 1.5M
2024-06-26 75.41 76.32 75.13 76.22 1.7M
2024-06-25 75.13 76.07 74.88 75.44 1.2M
2024-06-24 73.86 76.05 73.54 75.60 2.8M
2024-06-21 73.90 74.19 72.81 73.11 5.8M
2024-06-20 73.73 75.04 73.62 74.13 2.5M
2024-06-18 74.15 74.89 73.28 73.55 2.0M
2024-06-17 73.19 74.41 73.14 74.02 1.9M
2024-06-14 72.65 73.75 72.54 73.26 1.8M
2024-06-13 75.16 75.44 72.46 72.95 3.1M
2024-06-12 77.00 77.80 74.81 75.19 1.8M
2024-06-11 78.12 78.12 76.30 76.81 1.6M
2024-06-10 77.57 78.97 77.29 78.67 1.9M
2024-06-07 77.65 78.67 77.18 77.86 1.9M
2024-06-06 76.91 77.68 76.44 77.30 1.5M
2024-06-05 80.08 80.08 76.08 76.84 2.9M
2024-06-04 81.26 82.14 79.36 80.51 3.0M
2024-06-03 79.36 80.92 79.15 80.54 2.5M
2024-05-31 76.97 79.77 76.40 79.73 5.6M
2024-05-30 76.93 77.73 76.26 76.98 1.7M
2024-05-29 78.15 78.50 76.87 77.10 1.7M
2024-05-28 77.57 79.27 77.57 78.71 1.9M
2024-05-24 78.50 78.61 77.06 77.51 1.9M
2024-05-23 79.43 79.52 77.78 78.26 2.8M
2024-05-22 77.72 80.92 77.06 79.68 2.3M
2024-05-21 78.36 79.40 77.59 78.58 1.6M
2024-05-20 76.15 79.22 76.15 78.56 2.0M
2024-05-17 77.28 77.40 75.74 76.22 1.3M
2024-05-16 74.81 77.52 74.46 77.32 2.7M
2024-05-15 74.72 75.34 74.02 74.82 1.7M
2024-05-14 73.97 74.52 73.94 74.38 1.3M
2024-05-13 74.33 75.49 73.92 74.26 1.9M
2024-05-10 74.64 75.16 73.83 73.95 1.3M
2024-05-09 73.60 74.66 73.32 74.29 1.7M
2024-05-08 74.40 74.62 73.04 73.25 3.1M
2024-05-07 74.45 75.24 74.21 74.99 2.9M
2024-05-06 74.66 75.34 73.92 74.51 2.4M
2024-05-03 74.11 75.17 73.41 74.09 2.4M
2024-05-02 76.50 76.50 73.13 73.87 4.3M
2024-05-01 78.90 79.12 77.50 77.97 1.9M
2024-04-30 80.88 80.88 78.84 78.97 1.9M
2024-04-29 80.48 81.41 79.70 80.83 1.2M
2024-04-26 79.66 80.09 78.98 80.00 1.4M
2024-04-25 79.09 80.00 78.29 79.97 1.5M
2024-04-24 78.45 79.41 78.06 79.25 1.4M
2024-04-23 78.27 79.49 77.94 78.54 1.6M
2024-04-22 79.05 79.45 78.31 78.80 1.4M
2024-04-19 79.64 80.65 79.30 79.47 1.5M
2024-04-18 80.60 81.19 79.20 79.59 4.2M
2024-04-17 78.19 78.36 77.10 77.80 1.8M
2024-04-16 78.11 78.81 77.67 77.75 2.0M
2024-04-15 78.38 79.46 77.63 78.07 2.4M
2024-04-12 79.79 80.83 77.94 78.10 3.4M
2024-04-11 80.65 81.02 79.87 80.84 2.3M
2024-04-10 79.48 81.09 78.85 80.89 3.3M
2024-04-09 80.00 81.42 79.50 81.12 2.6M
2024-04-08 85.21 85.48 79.68 79.79 4.6M
2024-04-05 85.32 86.19 84.34 85.11 2.8M
2024-04-04 83.66 86.27 82.84 86.18 3.6M
2024-04-03 83.02 83.44 82.45 83.21 1.5M
2024-04-02 83.54 85.05 82.33 82.94 1.7M
2024-04-01 83.50 83.76 82.67 83.33 1.4M
2024-03-28 82.83 83.94 81.92 83.21 2.3M
2024-03-27 82.20 82.90 81.83 82.61 2.4M
2024-03-26 82.95 83.56 81.80 81.81 2.4M
2024-03-25 84.09 84.58 82.75 83.01 2.4M
2024-03-22 85.80 86.32 83.34 83.66 2.3M
2024-03-21 86.39 86.85 85.19 85.65 2.3M
2024-03-20 86.10 87.04 85.33 86.14 2.4M
2024-03-19 85.94 86.43 85.03 86.29 2.6M
2024-03-18 84.12 86.42 83.29 85.98 3.2M
2024-03-15 83.53 85.10 83.18 83.42 16.6M
2024-03-14 84.37 84.93 83.28 83.87 2.7M
2024-03-13 85.73 86.33 84.63 84.68 2.4M
2024-03-12 85.36 85.71 84.42 85.41 2.6M
2024-03-11 84.08 85.16 83.44 85.07 2.0M
2024-03-08 84.02 85.62 83.27 84.34 3.2M
2024-03-07 82.19 84.40 81.77 83.88 2.5M
2024-03-06 81.91 83.30 80.94 81.58 3.9M
2024-03-05 79.72 81.24 79.34 79.52 2.8M
2024-03-04 82.43 83.22 79.81 79.86 4.1M
2024-03-01 81.00 82.84 80.75 82.50 2.8M
2024-02-29 79.48 81.27 79.02 80.72 3.6M
2024-02-28 79.19 80.76 79.19 79.90 2.8M
2024-02-27 80.44 80.85 79.71 79.78 2.0M
2024-02-26 79.97 81.07 79.71 80.44 1.8M
2024-02-23 79.30 81.31 79.08 80.41 2.7M
2024-02-22 77.85 80.21 77.61 79.70 2.2M
2024-02-21 77.00 78.63 76.12 77.77 2.3M
2024-02-20 77.24 78.05 76.80 77.19 2.8M
2024-02-16 77.58 78.22 76.56 77.70 2.5M
2024-02-15 77.86 80.32 76.70 76.80 4.3M
2024-02-14 77.20 77.89 76.17 77.58 2.2M
2024-02-13 78.46 78.86 76.52 77.02 2.2M
2024-02-12 78.12 79.27 77.91 78.86 1.8M
2024-02-09 76.83 78.51 76.67 78.08 1.8M
2024-02-08 76.03 76.60 75.51 76.51 1.1M
2024-02-07 76.21 76.54 75.46 76.36 1.3M
2024-02-06 75.93 77.31 75.58 76.14 1.9M
2024-02-05 75.39 76.96 74.97 76.10 1.5M
2024-02-02 76.55 76.87 75.21 76.52 1.6M
2024-02-01 76.98 77.16 75.83 76.84 2.7M
2024-01-31 76.12 76.71 75.14 75.51 2.3M
2024-01-30 76.89 77.83 76.62 77.40 1.6M
2024-01-29 77.26 77.75 76.69 77.49 1.6M
2024-01-26 77.44 77.97 76.74 77.49 1.7M
2024-01-25 76.91 77.35 75.05 76.95 1.7M
2024-01-24 76.33 76.81 75.80 76.77 1.4M
2024-01-23 75.71 77.01 75.35 76.06 1.8M
2024-01-22 74.77 75.30 73.65 74.97 1.6M
2024-01-19 75.02 75.20 73.79 74.99 2.1M
2024-01-18 75.20 75.20 73.70 75.02 2.0M
2024-01-17 75.30 75.86 74.71 75.22 1.8M
2024-01-16 76.58 76.65 75.04 76.17 2.2M
2024-01-12 79.54 79.62 76.54 77.19 1.6M
2024-01-11 78.10 78.97 77.83 78.78 1.7M
2024-01-10 78.24 79.36 77.61 78.08 1.6M
2024-01-09 79.15 79.99 78.23 78.38 2.1M
2024-01-08 80.16 80.34 78.23 79.19 1.5M
2024-01-05 81.30 81.61 80.22 81.14 2.7M
2024-01-04 83.42 83.98 80.62 81.14 1.8M
2024-01-03 81.23 83.26 80.86 82.70 2.2M
2024-01-02 79.75 81.77 79.68 81.61 2.1M