CF实业

CF
🏛️ 美国 →
89.70
最后更新: 2025-09-30
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
2025-09-30 90.35 90.12 89.33 89.70 2.7M
2025-09-29 92.15 92.46 89.32 90.51 2.2M
2025-09-26 89.84 92.29 88.94 92.13 2.2M
2025-09-25 91.74 93.08 88.08 89.71 4.4M
2025-09-24 87.66 92.88 87.23 91.65 4.8M
2025-09-23 86.17 87.38 85.75 87.14 3.1M
2025-09-22 85.03 86.29 84.43 85.64 2.5M
2025-09-19 84.33 85.67 83.42 85.09 6.5M
2025-09-18 84.52 84.80 83.14 84.10 2.8M
2025-09-17 84.81 85.40 84.08 84.19 2.3M
2025-09-16 85.97 86.27 84.65 84.96 2.6M
2025-09-15 85.84 86.10 85.04 85.35 2.3M
2025-09-12 86.21 86.63 85.28 85.63 1.4M
2025-09-11 87.23 87.39 85.88 86.13 1.8M
2025-09-10 84.53 87.31 84.53 86.90 2.3M
2025-09-09 84.97 85.39 84.37 84.66 2.3M
2025-09-08 85.19 85.19 83.53 84.50 1.8M
2025-09-05 84.00 84.68 83.28 84.48 2.3M
2025-09-04 83.80 84.31 81.72 84.18 3.7M
2025-09-03 86.75 87.61 84.73 84.77 2.1M
2025-09-02 86.59 87.51 86.00 87.43 3.4M
2025-08-29 87.31 87.49 86.25 86.63 1.4M
2025-08-28 86.57 87.32 84.91 87.31 2.5M
2025-08-27 86.38 87.15 86.10 86.35 2.0M
2025-08-26 85.88 86.64 85.05 86.63 2.6M
2025-08-25 86.68 88.84 85.79 86.17 2.4M
2025-08-22 86.42 87.28 86.04 86.51 1.6M
2025-08-21 85.55 86.64 85.55 86.36 1.5M
2025-08-20 84.97 85.60 84.15 85.43 2.1M
2025-08-19 84.49 84.79 83.69 84.00 1.9M
2025-08-18 85.69 86.00 83.57 84.45 3.1M
2025-08-15 84.62 86.39 84.62 85.90 2.4M
2025-08-14 84.59 85.36 83.57 85.27 2.8M
2025-08-13 85.08 86.44 84.00 86.42 4.1M
2025-08-12 82.88 84.28 81.93 82.90 3.6M
2025-08-11 81.48 83.67 81.47 82.63 3.1M
2025-08-08 83.27 83.71 80.32 80.91 5.7M
2025-08-07 84.20 85.35 79.64 82.89 7.5M
2025-08-06 91.74 93.29 89.90 89.90 3.8M
2025-08-05 93.65 94.08 90.66 92.72 2.4M
2025-08-04 91.94 94.12 91.35 93.65 2.2M
2025-08-01 92.80 92.90 90.01 91.56 1.7M
2025-07-31 91.73 92.95 91.61 92.83 2.0M
2025-07-30 93.76 94.37 92.00 92.64 2.0M
2025-07-29 93.62 95.06 92.74 94.91 2.1M
2025-07-28 93.79 93.79 91.81 92.53 1.2M
2025-07-25 93.40 93.65 92.64 93.30 1.6M
2025-07-24 93.57 94.09 93.20 93.50 2.2M
2025-07-23 92.09 94.17 92.09 93.71 2.1M
2025-07-22 91.12 92.27 90.91 91.72 2.0M
2025-07-21 92.45 92.62 90.47 90.99 1.8M
2025-07-18 92.01 93.92 91.86 92.63 2.3M
2025-07-17 91.92 92.55 91.48 91.79 2.2M
2025-07-16 95.81 96.40 92.51 92.60 3.2M
2025-07-15 97.41 97.98 95.31 95.90 1.7M
2025-07-14 98.44 99.39 97.27 97.41 1.9M
2025-07-11 95.50 98.33 95.47 98.24 2.9M
2025-07-10 97.46 97.77 95.51 95.76 2.2M
2025-07-09 96.76 99.16 96.10 98.75 2.5M
2025-07-08 96.26 98.71 95.91 97.12 2.8M
2025-07-07 94.28 95.30 93.88 95.19 2.4M
2025-07-03 93.61 94.96 93.61 94.65 1.5M
2025-07-02 93.27 94.34 92.91 93.85 2.5M
2025-07-01 91.87 93.10 91.62 92.49 1.9M
2025-06-30 90.71 92.32 90.08 92.00 3.1M
2025-06-27 90.65 91.11 90.08 90.99 3.3M
2025-06-26 91.44 92.23 90.48 90.69 2.9M
2025-06-25 94.58 94.65 91.37 91.40 3.5M
2025-06-24 93.60 95.31 92.91 94.68 4.2M
2025-06-23 100.60 101.14 96.12 96.53 5.2M
2025-06-20 100.23 100.40 98.34 100.36 9.8M
2025-06-18 101.31 102.55 99.58 100.31 5.2M
2025-06-17 102.00 102.88 100.83 102.48 3.1M
2025-06-16 101.00 104.45 100.10 100.74 5.2M
2025-06-13 96.26 100.48 96.26 99.93 6.2M
2025-06-12 93.24 94.50 92.46 93.83 2.6M
2025-06-11 92.56 95.55 90.75 95.24 3.5M
2025-06-10 93.00 93.64 91.47 92.13 2.2M
2025-06-09 92.79 94.48 92.59 92.85 2.3M
2025-06-06 91.96 92.74 91.40 92.14 1.8M
2025-06-05 92.09 92.59 91.31 92.28 1.5M
2025-06-04 92.66 93.48 91.36 91.63 2.1M
2025-06-03 92.63 92.63 91.06 92.32 2.6M
2025-06-02 91.33 93.26 90.13 92.97 3.0M
2025-05-30 89.97 90.78 89.23 90.71 3.4M
2025-05-29 91.32 91.32 89.11 90.11 1.9M
2025-05-28 91.59 91.84 90.57 91.53 1.7M
2025-05-27 88.85 91.67 88.85 91.54 2.5M
2025-05-23 88.61 89.29 88.31 88.89 1.3M
2025-05-22 89.07 89.78 88.21 88.91 2.0M
2025-05-21 87.44 89.78 86.79 89.35 3.4M
2025-05-20 87.88 88.29 87.16 87.92 2.3M
2025-05-19 87.43 87.96 85.58 87.59 2.2M
2025-05-16 86.50 87.93 85.77 87.78 1.8M
2025-05-15 85.35 86.40 84.18 86.23 2.3M
2025-05-14 87.97 88.07 85.06 85.97 2.2M
2025-05-13 85.29 88.42 84.32 87.73 3.6M
2025-05-12 83.52 85.01 82.61 84.39 3.1M
2025-05-09 81.91 82.61 78.85 82.41 2.5M
2025-05-08 84.21 85.05 79.02 81.32 4.8M
2025-05-07 81.51 82.43 80.05 80.69 3.8M
2025-05-06 81.20 82.50 80.64 81.98 2.9M
2025-05-05 80.19 81.55 79.92 80.92 1.8M
2025-05-02 80.40 80.75 79.07 80.60 2.2M
2025-05-01 78.54 80.77 77.72 79.62 3.0M
2025-04-30 77.51 78.66 75.92 78.37 2.4M
2025-04-29 79.33 80.49 79.00 79.79 1.6M
2025-04-28 78.65 80.68 78.47 79.64 1.7M
2025-04-25 77.23 78.59 76.80 78.47 1.9M
2025-04-24 77.02 77.54 76.17 77.30 1.6M
2025-04-23 76.13 77.01 74.79 75.89 1.4M
2025-04-22 74.83 75.66 73.56 75.54 1.7M
2025-04-21 74.48 75.97 74.07 75.13 1.4M
2025-04-17 74.34 75.39 74.34 74.90 2.3M
2025-04-16 73.42 75.30 73.32 74.10 3.3M
2025-04-15 72.09 73.75 72.09 73.12 2.2M
2025-04-14 72.51 72.90 71.46 72.41 2.6M
2025-04-11 69.02 73.21 69.02 72.00 3.1M
2025-04-10 70.24 71.16 68.90 69.97 3.8M
2025-04-09 67.86 73.18 67.49 70.50 5.0M
2025-04-08 73.89 73.92 67.34 68.47 4.9M
2025-04-07 72.33 75.61 70.51 72.04 3.0M
2025-04-04 78.46 78.46 72.08 73.07 4.0M
2025-04-03 76.96 81.24 76.83 79.86 3.5M
2025-04-02 79.00 79.83 78.90 79.83 1.9M
2025-04-01 78.45 79.64 77.23 79.59 1.7M
2025-03-31 76.68 78.68 76.20 78.15 1.8M
2025-03-28 77.89 78.05 76.87 77.39 1.3M
2025-03-27 76.45 78.08 76.00 77.98 1.5M
2025-03-26 75.00 76.88 74.94 76.64 2.5M
2025-03-25 76.68 77.10 73.70 75.03 3.0M
2025-03-24 76.88 77.27 75.59 76.83 1.9M
2025-03-21 76.68 77.13 76.01 76.78 7.5M
2025-03-20 77.02 77.82 75.87 76.92 2.2M
2025-03-19 76.82 78.20 76.36 77.37 2.3M
2025-03-18 77.95 78.47 75.60 76.40 2.4M
2025-03-17 76.55 78.13 76.51 77.73 2.0M
2025-03-14 77.16 77.80 75.98 76.63 2.6M
2025-03-13 76.74 78.35 75.55 76.82 2.7M
2025-03-12 77.11 79.07 76.62 77.71 2.7M
2025-03-11 77.27 78.64 76.33 76.83 3.8M
2025-03-10 77.23 78.42 76.60 77.10 2.4M
2025-03-07 77.02 78.72 75.25 77.13 3.5M
2025-03-06 76.42 78.15 76.34 76.61 3.0M
2025-03-05 75.70 77.16 74.53 76.31 3.4M
2025-03-04 77.50 77.75 75.05 75.28 4.7M
2025-03-03 81.70 82.28 77.50 77.97 3.4M
2025-02-28 79.46 81.63 78.21 81.02 4.2M
2025-02-27 78.42 79.96 78.02 79.58 2.3M
2025-02-26 78.36 78.66 77.48 77.78 2.4M
2025-02-25 77.90 79.20 77.63 78.41 3.4M
2025-02-24 79.00 79.00 77.21 77.51 3.2M
2025-02-21 79.67 80.97 77.85 77.90 4.0M
2025-02-20 82.81 85.31 79.60 80.26 4.7M
2025-02-19 81.79 84.31 81.79 83.81 2.6M
2025-02-18 82.47 83.65 81.98 83.22 2.4M
2025-02-14 81.79 83.69 81.48 82.48 2.2M
2025-02-13 81.09 81.64 80.20 81.46 3.3M
2025-02-12 84.46 84.63 78.86 81.18 5.9M
2025-02-11 86.78 87.33 84.74 85.08 2.3M
2025-02-10 85.06 87.40 84.80 87.00 2.9M
2025-02-07 84.00 84.87 83.46 84.05 2.6M
2025-02-06 90.10 90.10 82.90 84.12 5.9M
2025-02-05 93.29 93.40 89.47 89.68 3.1M
2025-02-04 92.81 94.64 92.59 94.09 1.4M
2025-02-03 91.24 92.61 89.37 92.47 1.6M
2025-01-31 92.04 92.70 91.46 92.21 1.6M
2025-01-30 92.03 93.11 91.50 92.20 1.5M
2025-01-29 90.92 92.61 89.88 92.52 2.1M
2025-01-28 89.33 90.70 89.13 90.25 1.8M
2025-01-27 89.73 90.13 88.17 88.77 2.0M
2025-01-24 91.11 92.39 87.71 88.10 4.3M
2025-01-23 93.84 95.60 93.54 95.24 1.4M
2025-01-22 94.24 95.32 93.42 93.51 1.9M
2025-01-21 95.50 96.03 92.19 93.66 2.6M
2025-01-17 97.49 97.96 96.36 97.01 1.8M
2025-01-16 96.61 98.25 96.54 97.25 1.8M
2025-01-15 95.10 96.78 94.67 96.37 1.7M
2025-01-14 95.20 95.51 93.96 94.99 2.8M
2025-01-13 90.67 95.72 90.38 95.50 3.1M
2025-01-10 87.40 89.16 86.01 88.76 1.8M
2025-01-08 88.22 88.52 86.52 87.01 1.8M
2025-01-07 88.71 90.20 87.91 88.75 2.0M
2025-01-06 89.29 90.57 89.24 89.76 1.8M
2025-01-03 86.31 88.63 86.31 88.51 1.8M
2025-01-02 86.00 86.92 85.44 85.83 1.4M