Dream Finders Homes Inc

DFH
🏛️ 美国 →
25.92
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
2021-12-31 19.33 19.65 19.20 19.45 0.1M
2021-12-30 19.55 19.83 19.19 19.39 0.1M
2021-12-29 19.21 19.76 18.76 19.54 0.2M
2021-12-28 19.08 19.40 18.91 19.30 0.1M
2021-12-27 19.18 19.30 18.83 19.30 0.1M
2021-12-23 19.08 19.26 18.84 19.08 0.1M
2021-12-22 18.72 19.22 18.55 19.07 0.1M
2021-12-21 18.26 18.70 18.17 18.65 0.1M
2021-12-20 18.39 18.39 17.81 18.00 0.1M
2021-12-17 18.38 18.74 17.87 18.65 0.2M
2021-12-16 18.51 18.90 18.12 18.16 0.1M
2021-12-15 18.58 18.82 17.88 18.70 0.3M
2021-12-14 18.55 18.86 18.21 18.69 0.2M
2021-12-13 19.40 19.44 18.32 18.78 0.3M
2021-12-10 18.94 19.28 18.84 19.28 0.1M
2021-12-09 18.78 19.09 18.65 18.84 0.1M
2021-12-08 18.80 19.01 18.32 18.83 0.1M
2021-12-07 18.21 19.15 18.15 18.63 0.2M
2021-12-06 17.06 18.31 16.75 18.15 0.2M
2021-12-03 17.38 17.45 16.58 17.06 0.6M
2021-12-02 17.37 17.46 16.62 17.27 0.4M
2021-12-01 17.07 17.64 16.94 17.27 0.2M
2021-11-30 17.29 17.73 16.31 16.77 0.6M
2021-11-29 17.75 17.76 17.03 17.28 0.3M
2021-11-26 17.47 17.69 16.91 17.41 0.1M
2021-11-24 17.52 17.85 17.17 17.75 0.1M
2021-11-23 17.87 18.17 16.94 17.63 0.2M
2021-11-22 18.04 18.27 17.72 17.91 0.1M
2021-11-19 17.62 17.92 17.33 17.92 0.2M
2021-11-18 18.37 18.37 17.56 17.68 0.2M
2021-11-17 18.85 18.85 18.00 18.21 0.3M
2021-11-16 18.14 18.73 17.90 18.72 0.2M
2021-11-15 18.31 18.44 17.90 18.20 0.5M
2021-11-12 16.60 18.26 16.60 18.22 0.3M
2021-11-11 16.65 17.00 16.00 17.00 0.3M
2021-11-10 16.00 17.60 15.60 16.65 0.5M
2021-11-09 16.71 16.88 16.36 16.59 0.3M
2021-11-08 16.15 17.08 16.08 16.51 0.4M
2021-11-05 15.83 16.49 15.60 16.23 0.7M
2021-11-04 15.58 15.87 15.35 15.78 0.4M
2021-11-03 15.54 16.10 15.45 15.51 0.2M
2021-11-02 16.02 16.02 15.25 15.42 0.2M
2021-11-01 16.07 16.07 15.73 15.91 0.1M
2021-10-29 16.19 16.55 15.78 15.87 0.2M
2021-10-28 16.53 16.53 15.88 16.15 0.1M
2021-10-27 16.25 16.50 15.30 16.03 0.4M
2021-10-26 16.58 16.75 16.08 16.32 0.1M
2021-10-25 16.47 16.79 16.34 16.41 0.1M
2021-10-22 16.65 17.04 16.32 16.46 0.1M
2021-10-21 16.29 16.86 16.25 16.73 0.1M
2021-10-20 16.62 16.87 16.26 16.36 0.1M
2021-10-19 16.35 16.63 16.21 16.40 0.1M
2021-10-18 16.73 17.00 16.18 16.32 0.1M
2021-10-15 17.29 17.29 16.34 16.52 0.1M
2021-10-14 16.03 17.75 16.03 17.13 0.3M
2021-10-13 16.08 16.42 15.64 16.20 0.1M
2021-10-12 16.47 16.48 15.80 15.87 0.1M
2021-10-11 16.20 16.66 16.16 16.21 0.1M
2021-10-08 16.28 16.37 15.76 16.05 0.1M
2021-10-07 16.43 16.67 15.91 16.33 0.2M
2021-10-06 16.89 16.94 16.22 16.32 0.3M
2021-10-05 18.15 18.20 16.42 16.96 0.4M
2021-10-04 17.87 18.23 17.62 17.85 0.1M
2021-10-01 17.38 17.93 17.32 17.85 0.1M
2021-09-30 17.77 17.80 17.28 17.33 0.6M
2021-09-29 17.63 18.10 17.63 17.71 0.3M
2021-09-28 18.00 18.18 17.69 17.97 0.2M
2021-09-27 18.12 18.50 18.03 18.20 0.1M
2021-09-24 18.12 18.51 17.84 18.23 0.1M
2021-09-23 18.22 18.58 18.08 18.25 0.1M
2021-09-22 18.52 18.58 17.95 17.99 0.3M
2021-09-21 19.06 19.15 18.30 18.38 0.4M
2021-09-20 18.60 18.90 18.13 18.89 0.2M
2021-09-17 19.58 19.88 18.65 18.66 0.8M
2021-09-16 19.49 20.02 19.20 19.48 0.2M
2021-09-15 19.21 19.66 19.00 19.50 0.1M
2021-09-14 19.00 19.91 18.55 19.10 0.5M
2021-09-13 21.64 21.64 18.86 18.99 0.6M
2021-09-10 20.50 21.28 20.48 20.88 0.2M
2021-09-09 20.31 20.78 20.13 20.37 0.1M
2021-09-08 20.79 20.92 20.11 20.24 0.2M
2021-09-07 20.90 21.43 20.80 20.97 0.4M
2021-09-03 21.35 21.83 20.75 20.81 0.2M
2021-09-02 21.09 21.90 21.09 21.30 0.2M
2021-09-01 20.99 21.77 20.75 21.09 0.5M
2021-08-31 20.73 21.59 20.60 20.80 0.6M
2021-08-30 20.83 20.95 20.02 20.73 0.3M
2021-08-27 20.62 20.72 19.74 20.49 0.3M
2021-08-26 20.99 21.08 20.16 20.30 0.4M
2021-08-25 21.52 21.59 20.64 20.89 0.4M
2021-08-24 21.89 22.44 21.85 22.07 0.1M
2021-08-23 21.88 22.12 21.65 21.80 0.1M
2021-08-20 21.60 22.33 21.50 21.83 0.1M
2021-08-19 20.95 21.97 20.59 21.54 0.1M
2021-08-18 20.53 21.36 20.11 20.97 0.1M
2021-08-17 20.88 20.88 20.07 20.47 0.1M
2021-08-16 21.14 21.90 20.68 21.07 0.1M
2021-08-13 21.58 22.31 20.95 21.04 0.4M
2021-08-12 22.21 22.41 21.34 21.50 0.4M
2021-08-11 22.77 22.89 22.26 22.28 0.2M
2021-08-10 22.75 24.24 21.51 22.88 0.9M
2021-08-09 24.80 24.90 24.12 24.41 0.1M
2021-08-06 24.11 24.86 23.55 24.75 0.1M
2021-08-05 23.51 24.69 23.51 23.92 0.1M
2021-08-04 23.91 24.32 23.29 23.56 0.1M
2021-08-03 24.16 24.39 23.38 23.95 0.1M
2021-08-02 23.33 24.56 23.15 24.03 0.1M
2021-07-30 23.77 24.22 22.56 23.15 0.2M
2021-07-29 21.59 24.85 21.50 24.12 0.5M
2021-07-28 21.77 22.10 20.56 20.98 0.1M
2021-07-27 20.29 21.99 20.02 21.84 0.2M
2021-07-26 21.54 21.65 20.32 20.43 0.1M
2021-07-23 20.83 21.99 20.55 21.49 0.1M
2021-07-22 20.81 21.12 20.19 20.76 0.1M
2021-07-21 21.15 21.31 20.38 20.98 0.1M
2021-07-20 19.73 21.37 19.65 21.06 0.1M
2021-07-19 18.53 19.90 18.27 19.49 0.2M
2021-07-16 18.95 19.46 18.52 18.64 0.2M
2021-07-15 19.30 19.49 18.05 18.78 0.3M
2021-07-14 19.32 19.78 19.11 19.58 0.5M
2021-07-13 20.20 20.50 19.05 19.28 0.3M
2021-07-12 20.80 20.83 20.20 20.32 0.1M
2021-07-09 21.24 21.41 20.77 20.86 0.1M
2021-07-08 20.64 21.23 20.30 21.05 0.2M
2021-07-07 21.32 22.11 20.87 21.46 0.2M
2021-07-06 23.10 23.10 21.21 21.50 0.2M
2021-07-02 24.22 24.22 22.80 22.95 0.1M
2021-07-01 24.45 24.50 23.64 24.07 0.2M
2021-06-30 23.91 24.86 23.91 24.43 0.2M
2021-06-29 23.27 24.12 23.27 23.98 0.2M
2021-06-28 22.95 23.80 22.86 23.27 0.1M
2021-06-25 23.47 23.63 22.91 22.98 0.2M
2021-06-24 24.07 24.07 22.80 23.47 0.3M
2021-06-23 24.63 24.76 23.90 24.03 0.2M
2021-06-22 24.87 24.87 24.00 24.66 0.2M
2021-06-21 24.96 24.98 23.78 24.84 0.2M
2021-06-18 24.50 25.16 23.52 24.44 0.3M
2021-06-17 23.93 25.42 23.84 24.73 0.5M
2021-06-16 22.50 24.69 22.33 23.64 0.9M
2021-06-15 23.52 23.56 22.35 22.79 0.3M
2021-06-14 23.80 24.09 23.20 23.54 0.3M
2021-06-11 24.62 24.65 23.01 23.56 0.3M
2021-06-10 26.66 26.93 24.25 24.32 0.5M
2021-06-09 31.55 31.55 26.83 26.93 0.4M
2021-06-08 30.71 31.66 29.96 31.59 0.1M
2021-06-07 33.52 34.04 30.87 31.09 0.2M
2021-06-04 32.13 33.17 30.57 32.69 0.2M
2021-06-03 32.67 33.80 31.51 31.89 0.1M
2021-06-02 34.02 34.38 31.01 33.14 0.7M
2021-06-01 32.41 36.60 32.41 34.00 0.4M
2021-05-28 28.03 31.94 28.03 31.77 0.2M
2021-05-27 28.62 28.88 27.26 28.07 0.2M
2021-05-26 27.69 28.47 27.25 28.37 0.1M
2021-05-25 28.31 28.89 27.13 27.36 0.1M
2021-05-24 27.75 28.39 27.32 28.08 0.1M
2021-05-21 27.97 28.00 27.21 27.60 0.1M
2021-05-20 26.25 27.79 26.05 27.50 0.1M
2021-05-19 25.86 26.31 25.06 26.15 0.1M
2021-05-18 25.82 26.64 25.80 25.80 0.1M
2021-05-17 26.01 26.25 25.09 25.80 0.1M
2021-05-14 25.83 26.00 24.10 25.90 0.1M
2021-05-13 25.56 27.06 24.59 25.48 0.2M
2021-05-12 27.79 28.47 24.58 24.93 0.4M
2021-05-11 27.65 28.83 27.08 27.95 0.2M
2021-05-10 27.90 28.98 27.09 28.15 0.1M
2021-05-07 26.46 27.73 26.40 27.54 0.1M
2021-05-06 26.77 27.80 26.00 26.29 0.2M
2021-05-05 26.24 27.67 25.63 26.96 0.1M
2021-05-04 26.09 26.27 25.25 26.11 0.1M
2021-05-03 25.41 26.45 25.03 26.08 0.1M
2021-04-30 25.72 26.20 24.95 25.28 0.1M
2021-04-29 25.66 26.63 25.46 25.94 0.1M
2021-04-28 25.28 26.77 25.28 25.79 0.1M
2021-04-27 24.79 25.87 24.34 25.25 0.1M
2021-04-26 23.75 24.80 23.75 24.66 0.1M
2021-04-23 23.45 24.18 23.39 23.89 0.1M
2021-04-22 23.16 23.60 22.89 23.30 0.1M
2021-04-21 22.09 23.27 22.05 23.03 0.1M
2021-04-20 22.47 22.53 21.62 22.14 0.1M
2021-04-19 23.24 23.97 22.38 22.53 0.0M
2021-04-16 23.00 23.81 22.50 23.26 0.1M
2021-04-15 24.15 24.23 23.00 23.16 0.1M
2021-04-14 23.60 24.31 23.60 23.95 0.1M
2021-04-13 24.02 24.02 23.19 23.60 0.1M
2021-04-12 23.73 24.20 23.50 23.96 0.0M
2021-04-09 23.15 24.35 23.02 23.90 0.1M
2021-04-08 23.61 24.26 23.17 23.45 0.1M
2021-04-07 24.60 24.61 23.50 23.78 0.1M
2021-04-06 25.13 25.42 24.29 24.60 0.1M
2021-04-05 25.09 25.46 24.56 24.91 0.1M
2021-04-01 24.27 24.98 23.94 24.94 0.1M
2021-03-31 23.97 24.80 23.51 24.07 0.1M
2021-03-30 22.46 24.16 22.03 23.49 0.1M
2021-03-29 23.20 23.65 22.00 22.58 0.1M
2021-03-26 22.14 23.53 21.89 23.24 0.1M
2021-03-25 22.18 22.77 21.14 21.88 0.1M
2021-03-24 22.27 23.33 21.82 22.00 0.1M
2021-03-23 22.77 22.98 22.00 22.16 0.2M
2021-03-22 22.62 23.40 22.33 22.77 0.3M
2021-03-19 22.70 23.24 22.00 22.19 0.7M
2021-03-18 25.01 25.01 22.33 22.76 0.2M
2021-03-17 25.90 26.23 23.85 25.03 0.3M
2021-03-16 27.07 28.50 25.74 25.76 0.2M
2021-03-15 26.81 27.00 26.29 26.97 0.1M
2021-03-12 26.00 27.00 25.00 26.50 0.1M
2021-03-11 25.44 26.91 25.03 26.08 0.2M
2021-03-10 23.83 25.20 23.54 25.06 0.3M
2021-03-09 22.99 23.84 22.40 23.62 0.1M
2021-03-08 21.87 22.98 21.65 22.17 0.1M
2021-03-05 23.15 23.23 20.15 21.56 0.4M
2021-03-04 23.07 23.57 22.61 23.20 0.2M
2021-03-03 23.22 23.94 22.77 23.24 0.1M
2021-03-02 22.30 23.48 22.07 23.22 0.2M
2021-03-01 23.66 24.18 21.68 22.36 0.4M
2021-02-26 23.50 24.50 22.75 23.43 0.2M
2021-02-25 24.97 25.90 23.36 23.91 0.2M
2021-02-24 24.43 25.77 23.75 25.17 0.1M
2021-02-23 24.39 24.72 22.95 24.61 0.2M
2021-02-22 26.38 26.75 24.50 25.08 0.1M
2021-02-19 25.82 27.21 25.63 26.51 0.1M
2021-02-18 25.51 26.75 25.41 25.79 0.1M
2021-02-17 24.51 27.49 24.47 26.14 0.2M
2021-02-16 28.05 28.08 23.73 24.90 0.6M
2021-02-12 28.61 29.62 28.20 28.86 0.2M
2021-02-11 29.50 30.66 28.42 28.96 0.2M
2021-02-10 29.80 30.04 28.56 29.57 0.1M
2021-02-09 29.26 29.99 28.20 29.80 0.2M
2021-02-08 31.67 31.70 29.80 29.91 0.2M
2021-02-05 27.74 31.98 27.66 29.91 0.5M
2021-02-04 26.20 28.93 26.20 27.60 0.4M
2021-02-03 24.81 26.20 24.50 26.00 0.3M
2021-02-02 26.00 26.50 24.55 24.65 0.3M
2021-02-01 23.89 26.44 23.50 25.94 0.5M
2021-01-29 20.94 24.00 20.10 23.15 0.9M
2021-01-28 22.25 23.18 20.50 20.60 0.4M
2021-01-27 22.55 24.59 21.71 22.48 1.2M
2021-01-26 21.25 23.72 20.87 23.06 0.8M
2021-01-25 22.25 22.25 20.29 21.50 1.1M
2021-01-22 20.05 26.00 19.50 21.39 2.5M
2021-01-21 19.51 21.49 17.55 20.95 6.1M