库伦佛寺银行

CFR
🏛️ 美国 →
126.77
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
2023-12-29 109.78 110.08 108.47 108.49 0.3M
2023-12-28 108.25 109.86 108.25 109.73 0.3M
2023-12-27 107.99 109.18 107.20 108.74 0.3M
2023-12-26 107.72 108.57 107.18 107.99 0.2M
2023-12-22 107.43 108.44 106.80 107.58 0.3M
2023-12-21 106.64 107.45 105.22 106.82 0.4M
2023-12-20 107.10 108.77 105.37 105.42 0.5M
2023-12-19 107.30 109.75 106.52 109.03 0.4M
2023-12-18 108.61 109.15 107.14 107.16 0.3M
2023-12-15 109.77 110.10 107.06 107.76 1.0M
2023-12-14 109.91 113.35 109.49 110.44 0.9M
2023-12-13 101.20 106.34 100.87 106.24 0.5M
2023-12-12 101.62 102.34 101.10 101.40 0.3M
2023-12-11 101.95 102.56 101.18 102.05 0.3M
2023-12-08 102.32 103.48 102.13 102.57 0.2M
2023-12-07 101.86 103.27 101.31 101.92 0.4M
2023-12-06 102.86 104.27 100.89 101.28 0.4M
2023-12-05 103.61 103.87 101.47 101.70 0.4M
2023-12-04 101.32 104.28 101.25 104.13 0.3M
2023-12-01 96.84 103.00 96.33 102.15 0.5M
2023-11-30 98.49 99.56 97.74 98.29 0.4M
2023-11-29 98.04 100.13 97.85 98.35 0.4M
2023-11-28 99.16 99.26 97.70 98.21 0.2M
2023-11-27 98.27 99.26 97.14 99.15 0.3M
2023-11-24 98.21 99.49 98.03 99.00 0.1M
2023-11-22 98.09 99.00 97.26 98.65 0.3M
2023-11-21 98.95 98.95 96.95 97.65 0.3M
2023-11-20 98.89 99.75 98.01 99.37 0.5M
2023-11-17 98.87 99.86 98.03 99.21 0.3M
2023-11-16 98.78 98.97 97.01 98.31 0.3M
2023-11-15 97.32 100.18 97.32 98.85 0.5M
2023-11-14 96.79 99.90 96.79 97.52 0.6M
2023-11-13 92.63 93.85 91.61 93.80 0.3M
2023-11-10 93.22 93.38 91.24 92.99 0.2M
2023-11-09 94.75 94.75 92.21 92.48 0.4M
2023-11-08 94.77 95.15 93.22 94.83 0.5M
2023-11-07 94.91 95.05 93.83 94.56 0.5M
2023-11-06 96.32 96.83 95.10 95.43 0.3M
2023-11-03 97.13 98.77 96.41 96.60 0.5M
2023-11-02 90.94 95.09 90.94 94.89 0.6M
2023-11-01 90.71 91.00 88.86 89.84 0.6M
2023-10-31 91.68 92.54 90.35 90.99 0.6M
2023-10-30 90.68 91.47 89.15 91.36 0.5M
2023-10-27 92.65 92.65 87.20 89.67 0.8M
2023-10-26 84.86 93.50 84.86 92.09 1.3M
2023-10-25 84.22 84.45 82.25 83.66 0.8M
2023-10-24 84.99 86.00 83.32 84.81 0.6M
2023-10-23 85.90 87.30 84.72 84.80 0.5M
2023-10-20 91.06 91.06 86.08 86.10 0.5M
2023-10-19 91.66 93.19 90.65 91.35 0.4M
2023-10-18 93.20 93.40 91.29 91.53 0.3M
2023-10-17 92.30 95.85 92.30 94.07 0.5M
2023-10-16 91.89 93.10 91.63 92.83 0.4M
2023-10-13 92.58 92.78 89.94 90.45 0.5M
2023-10-12 92.54 92.54 90.90 91.62 0.4M
2023-10-11 92.04 93.08 91.27 92.35 0.4M
2023-10-10 90.39 92.07 90.39 91.67 0.3M
2023-10-09 89.51 90.81 89.47 90.57 0.3M
2023-10-06 89.36 91.29 89.16 90.36 0.4M
2023-10-05 88.85 90.55 88.85 90.21 0.4M
2023-10-04 87.97 89.11 87.15 89.07 0.4M
2023-10-03 88.17 89.02 87.10 87.89 0.5M
2023-10-02 91.00 91.36 88.98 89.57 0.5M
2023-09-29 91.77 92.89 90.95 91.21 0.3M
2023-09-28 88.15 91.08 88.15 90.61 0.7M
2023-09-27 89.57 89.84 88.07 88.62 0.4M
2023-09-26 91.26 91.98 89.65 89.71 0.3M
2023-09-25 89.55 91.78 89.45 91.77 0.3M
2023-09-22 91.24 91.29 89.76 90.03 0.5M
2023-09-21 92.50 92.68 90.91 90.93 0.4M
2023-09-20 94.44 95.11 93.01 93.19 0.3M
2023-09-19 94.25 95.03 93.11 93.91 0.3M
2023-09-18 95.68 95.68 94.16 94.34 0.4M
2023-09-15 95.29 96.79 95.29 96.02 1.1M
2023-09-14 96.00 97.19 95.74 96.11 0.3M
2023-09-13 96.05 96.05 93.99 94.96 0.5M
2023-09-12 93.73 95.76 93.51 95.65 0.4M
2023-09-11 93.48 94.94 93.30 93.50 0.3M
2023-09-08 91.90 93.10 90.71 92.70 0.2M
2023-09-07 92.80 93.45 91.33 91.43 0.6M
2023-09-06 94.71 95.46 92.55 93.27 0.3M
2023-09-05 94.73 95.57 93.69 94.93 0.4M
2023-09-01 95.32 96.13 94.98 95.74 0.4M
2023-08-31 94.67 95.65 94.25 94.53 0.4M
2023-08-30 95.53 96.16 94.48 94.77 0.4M
2023-08-29 95.50 96.70 95.25 96.63 0.4M
2023-08-28 95.65 96.58 95.11 95.92 0.4M
2023-08-25 97.08 97.49 94.03 95.16 0.5M
2023-08-24 95.61 97.37 94.39 95.16 0.3M
2023-08-23 94.55 96.26 94.14 96.15 0.4M
2023-08-22 95.19 95.95 93.85 94.96 0.5M
2023-08-21 97.63 98.03 95.00 95.55 0.4M
2023-08-18 96.80 98.19 96.63 96.97 0.4M
2023-08-17 98.06 98.60 97.20 97.83 0.3M
2023-08-16 98.38 99.31 97.59 97.71 0.4M
2023-08-15 100.46 100.69 98.16 98.70 0.4M
2023-08-14 103.91 103.91 101.70 101.98 0.3M
2023-08-11 104.76 105.34 104.29 104.83 0.2M
2023-08-10 105.46 106.40 104.27 105.07 0.3M
2023-08-09 106.39 106.57 104.98 105.16 0.4M
2023-08-08 105.28 106.66 103.08 106.39 0.4M
2023-08-07 107.97 109.74 107.49 109.48 0.4M
2023-08-04 106.63 109.39 106.63 107.81 0.4M
2023-08-03 107.69 108.57 106.45 108.22 0.4M
2023-08-02 105.86 108.35 105.66 108.02 0.4M
2023-08-01 108.51 108.51 105.29 107.65 0.6M
2023-07-31 106.34 108.80 106.25 108.58 2.9M
2023-07-28 107.58 108.27 104.01 106.26 1.0M
2023-07-27 120.31 120.31 105.48 107.22 1.9M
2023-07-26 115.81 117.74 114.81 115.99 1.2M
2023-07-25 116.39 117.53 114.27 114.47 0.8M
2023-07-24 114.41 117.08 114.39 116.39 0.5M
2023-07-21 116.25 116.28 113.69 114.40 0.4M
2023-07-20 114.83 115.28 112.48 115.24 0.5M
2023-07-19 113.19 115.04 112.04 114.80 0.7M
2023-07-18 110.03 114.24 109.33 113.05 0.6M
2023-07-17 108.59 110.71 108.20 110.13 0.4M
2023-07-14 112.70 112.70 107.63 108.50 0.5M
2023-07-13 111.83 113.18 110.38 111.53 0.4M
2023-07-12 112.23 112.84 110.10 110.96 0.5M
2023-07-11 108.84 110.49 108.14 110.07 0.4M
2023-07-10 106.72 109.55 106.72 108.88 0.3M
2023-07-07 106.11 108.87 105.87 107.60 0.5M
2023-07-06 106.44 107.54 104.52 107.34 0.4M
2023-07-05 108.94 109.92 107.31 107.85 0.3M
2023-07-03 108.06 110.88 108.06 110.13 0.2M
2023-06-30 108.37 108.50 107.25 107.53 0.3M
2023-06-29 106.72 108.29 106.15 108.04 0.4M
2023-06-28 104.88 104.88 102.87 103.96 0.6M
2023-06-27 105.17 106.32 103.62 105.19 0.6M
2023-06-26 103.99 106.00 103.99 104.60 0.3M
2023-06-23 104.10 105.38 103.15 103.57 0.5M
2023-06-22 108.72 108.72 104.49 105.23 0.5M
2023-06-21 110.40 111.79 108.66 108.87 0.5M
2023-06-20 111.76 112.52 110.05 110.89 0.7M
2023-06-16 114.16 114.16 110.63 111.71 1.3M
2023-06-15 108.87 113.72 108.00 113.27 0.7M
2023-06-14 111.12 112.17 107.82 109.66 0.5M
2023-06-13 108.48 111.46 107.38 111.09 0.5M
2023-06-12 109.63 111.63 107.42 108.52 0.5M
2023-06-09 109.55 110.38 108.76 109.57 0.4M
2023-06-08 109.68 110.43 107.39 110.06 0.5M
2023-06-07 110.01 111.55 108.57 110.34 0.5M
2023-06-06 105.46 110.69 105.46 109.00 0.4M
2023-06-05 105.80 107.07 103.43 105.35 0.5M
2023-06-02 103.85 107.51 103.62 106.91 0.4M
2023-06-01 101.33 103.08 99.11 102.23 0.3M
2023-05-31 103.28 103.94 99.29 100.20 0.5M
2023-05-30 104.68 105.99 103.73 104.30 0.6M
2023-05-26 104.50 105.53 102.64 105.26 0.3M
2023-05-25 102.22 105.33 102.22 104.60 0.7M
2023-05-24 103.12 103.71 101.85 103.00 0.4M
2023-05-23 103.98 107.22 102.98 104.13 0.5M
2023-05-22 102.41 104.70 101.41 103.99 0.4M
2023-05-19 103.36 103.61 99.98 101.35 0.5M
2023-05-18 103.45 103.61 101.29 102.98 0.4M
2023-05-17 97.96 103.92 97.96 103.47 0.7M
2023-05-16 100.23 100.23 96.25 96.25 0.5M
2023-05-15 96.77 100.35 96.77 99.63 0.6M
2023-05-12 96.75 97.47 95.07 97.36 0.6M
2023-05-11 95.30 97.04 94.72 95.67 0.9M
2023-05-10 97.60 97.84 95.24 96.97 0.8M
2023-05-09 96.71 97.25 94.91 96.10 0.5M
2023-05-08 104.31 104.31 97.49 97.50 0.6M
2023-05-05 100.03 102.33 98.68 102.17 1.2M
2023-05-04 96.35 98.37 92.55 93.42 1.4M
2023-05-03 102.34 103.98 98.33 98.87 0.9M
2023-05-02 106.27 106.75 100.49 101.89 0.8M
2023-05-01 110.10 111.64 106.75 107.20 0.6M
2023-04-28 109.18 113.67 109.18 110.25 2.3M
2023-04-27 105.52 111.04 104.75 110.27 1.1M
2023-04-26 100.96 104.54 100.86 103.47 0.7M
2023-04-25 101.56 102.46 100.04 100.98 0.5M
2023-04-24 103.18 104.53 102.87 103.10 0.5M
2023-04-21 105.67 105.76 103.28 103.64 0.4M
2023-04-20 107.18 108.50 104.81 105.67 0.6M
2023-04-19 105.90 109.19 105.14 109.09 0.5M
2023-04-18 107.46 107.46 104.19 105.04 0.4M
2023-04-17 105.25 107.36 104.04 107.24 0.5M
2023-04-14 106.86 107.45 103.94 105.18 0.6M
2023-04-13 103.86 105.41 103.00 104.95 0.4M
2023-04-12 105.33 105.90 103.53 103.82 0.3M
2023-04-11 104.54 105.70 103.53 104.79 0.3M
2023-04-10 102.34 104.38 102.24 103.69 0.3M
2023-04-06 101.98 103.24 101.70 103.20 0.5M
2023-04-05 101.20 103.17 100.77 101.58 0.5M
2023-04-04 105.20 105.84 101.66 102.95 0.7M
2023-04-03 105.35 107.15 103.89 104.91 0.5M
2023-03-31 104.85 105.80 103.47 105.34 0.5M
2023-03-30 105.45 105.88 103.36 103.71 0.6M
2023-03-29 104.28 104.64 103.30 104.19 0.5M
2023-03-28 101.71 103.59 101.71 103.10 0.6M
2023-03-27 103.40 104.25 101.41 102.74 0.9M
2023-03-24 96.22 101.19 95.75 100.07 0.8M
2023-03-23 101.76 102.22 97.78 97.86 1.6M
2023-03-22 107.50 107.50 100.84 101.03 1.0M
2023-03-21 108.54 110.46 106.43 107.37 1.0M
2023-03-20 106.96 107.73 103.40 104.73 1.0M
2023-03-17 106.91 107.13 101.87 104.83 1.6M
2023-03-16 104.85 111.87 104.28 108.58 1.6M
2023-03-15 107.47 108.85 105.58 106.59 1.5M
2023-03-14 114.06 115.50 110.82 111.52 1.4M
2023-03-13 107.76 111.44 103.01 103.75 2.9M
2023-03-10 117.40 121.29 114.00 118.75 1.2M
2023-03-09 125.31 125.31 119.66 120.05 0.6M
2023-03-08 127.33 128.39 125.69 126.54 0.2M
2023-03-07 129.75 130.71 126.39 127.72 0.3M
2023-03-06 131.99 132.82 130.05 130.37 0.4M
2023-03-03 132.05 132.39 130.79 132.23 0.4M
2023-03-02 132.22 132.75 129.29 131.52 0.5M
2023-03-01 130.90 133.14 130.14 133.00 0.5M
2023-02-28 132.25 134.33 131.80 131.82 0.5M
2023-02-27 131.51 133.00 130.94 131.70 0.4M
2023-02-24 128.24 131.75 127.65 131.58 0.5M
2023-02-23 127.96 129.02 126.22 128.69 0.3M
2023-02-22 128.72 128.95 126.84 127.21 0.3M
2023-02-21 129.64 130.43 127.14 128.69 0.4M
2023-02-17 129.66 132.21 129.38 131.30 0.5M
2023-02-16 130.61 131.68 129.37 129.40 0.4M
2023-02-15 129.98 132.73 129.91 131.60 0.2M
2023-02-14 131.84 132.46 129.64 130.63 0.3M
2023-02-13 131.57 132.35 131.17 131.83 0.2M
2023-02-10 132.60 132.73 131.01 131.70 0.3M
2023-02-09 132.60 133.71 132.00 132.02 0.3M
2023-02-08 132.46 133.82 131.15 132.51 0.4M
2023-02-07 130.64 133.29 129.73 133.18 0.3M
2023-02-06 128.68 131.36 128.68 131.32 0.4M
2023-02-03 127.83 131.31 127.70 129.22 0.6M
2023-02-02 129.25 129.43 126.77 127.60 0.6M
2023-02-01 128.59 130.80 127.75 129.23 0.4M
2023-01-31 126.84 130.28 126.08 130.28 0.8M
2023-01-30 127.62 128.58 125.81 126.33 0.5M
2023-01-27 130.31 132.28 126.06 127.45 0.8M
2023-01-26 133.94 139.33 123.69 132.16 1.2M
2023-01-25 136.09 136.95 133.96 136.01 0.4M
2023-01-24 135.35 137.51 134.17 136.35 0.3M
2023-01-23 134.34 136.88 134.13 136.40 0.3M
2023-01-20 131.60 134.03 130.99 133.79 0.3M
2023-01-19 129.69 132.35 128.52 131.10 0.3M
2023-01-18 135.79 135.79 130.20 130.28 0.4M
2023-01-17 136.55 136.74 134.39 136.57 0.3M
2023-01-13 134.22 137.46 132.74 137.09 0.3M
2023-01-12 133.47 136.49 132.82 134.97 0.3M
2023-01-11 132.48 133.46 131.77 132.80 0.2M
2023-01-10 132.07 132.67 130.60 132.20 0.2M
2023-01-09 134.53 134.53 131.32 131.68 0.3M
2023-01-06 132.91 135.22 132.91 134.74 0.3M
2023-01-05 130.94 132.16 129.78 132.08 0.4M
2023-01-04 130.84 132.60 130.19 131.03 0.3M
2023-01-03 133.45 134.04 129.26 130.24 0.5M