The Chefs' Warehouse, Inc.

CHEF
🏛️ 美国 →
58.48
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
2021-12-31 33.17 33.63 32.78 33.30 0.3M
2021-12-30 33.22 33.81 32.83 33.32 0.1M
2021-12-29 32.95 33.30 32.73 33.22 0.2M
2021-12-28 32.98 33.56 32.78 32.97 0.1M
2021-12-27 32.46 32.93 31.81 32.93 0.2M
2021-12-23 32.15 32.84 31.82 32.57 0.1M
2021-12-22 31.53 32.28 31.41 32.17 0.2M
2021-12-21 30.56 31.55 30.56 31.51 0.2M
2021-12-20 29.81 30.34 29.57 30.19 0.2M
2021-12-17 30.63 31.25 29.91 30.67 0.6M
2021-12-16 32.00 32.49 29.66 29.90 0.3M
2021-12-15 31.41 31.66 30.26 31.63 0.3M
2021-12-14 31.21 32.00 30.68 31.49 0.2M
2021-12-13 31.24 31.63 30.21 31.25 0.3M
2021-12-10 32.60 32.84 31.46 31.53 0.2M
2021-12-09 32.81 33.40 32.37 32.42 0.1M
2021-12-08 32.93 33.95 32.45 33.24 0.2M
2021-12-07 33.25 33.75 32.48 32.76 0.2M
2021-12-06 31.11 32.99 30.87 32.59 0.2M
2021-12-03 31.81 31.98 30.40 30.72 0.3M
2021-12-02 30.91 31.82 30.27 31.57 0.3M
2021-12-01 31.81 32.98 30.25 30.35 0.3M
2021-11-30 31.28 31.74 30.29 31.07 0.3M
2021-11-29 31.81 32.36 31.26 31.75 0.2M
2021-11-26 31.98 31.98 30.77 31.53 0.2M
2021-11-24 32.36 33.11 31.69 33.03 0.1M
2021-11-23 32.99 33.25 32.51 32.57 0.1M
2021-11-22 32.93 33.62 32.59 32.97 0.2M
2021-11-19 32.75 33.34 32.42 32.57 0.3M
2021-11-18 33.21 33.85 32.50 33.20 0.2M
2021-11-17 32.98 33.49 32.45 33.06 0.2M
2021-11-16 33.24 33.64 32.84 33.27 0.2M
2021-11-15 33.71 33.94 33.30 33.40 0.2M
2021-11-12 34.64 34.77 33.79 33.80 0.2M
2021-11-11 35.25 35.53 34.59 34.69 0.2M
2021-11-10 36.10 36.27 35.16 35.30 0.1M
2021-11-09 35.20 36.28 34.61 35.81 0.3M
2021-11-08 36.85 37.12 35.37 35.46 0.3M
2021-11-05 36.22 37.85 35.80 36.66 0.4M
2021-11-04 36.09 36.94 35.58 35.73 0.2M
2021-11-03 34.80 37.02 34.11 36.09 0.2M
2021-11-02 36.24 36.58 34.80 35.04 0.3M
2021-11-01 35.03 36.92 35.00 36.11 0.4M
2021-10-29 33.87 35.21 33.83 34.87 0.3M
2021-10-28 33.30 34.35 32.88 34.04 0.4M
2021-10-27 29.75 34.25 29.75 33.21 0.8M
2021-10-26 30.87 31.00 29.45 29.63 0.4M
2021-10-25 31.06 31.65 30.45 30.84 0.3M
2021-10-22 32.05 32.10 31.32 31.35 0.2M
2021-10-21 33.16 33.16 30.78 32.13 0.6M
2021-10-20 33.12 33.20 32.56 32.94 0.1M
2021-10-19 33.27 33.27 32.43 33.23 0.2M
2021-10-18 32.30 33.73 32.30 33.15 0.2M
2021-10-15 34.56 34.63 33.60 33.67 0.1M
2021-10-14 33.91 34.27 33.34 33.90 0.2M
2021-10-13 33.65 33.68 32.79 33.57 0.1M
2021-10-12 33.29 34.16 33.19 33.71 0.1M
2021-10-11 34.55 34.71 33.25 33.25 0.2M
2021-10-08 33.38 34.49 33.29 34.31 0.2M
2021-10-07 33.28 34.11 33.09 33.52 0.3M
2021-10-06 32.90 33.36 32.10 33.06 0.1M
2021-10-05 33.55 33.81 32.68 33.02 0.2M
2021-10-04 33.82 34.20 33.17 33.58 0.2M
2021-10-01 32.68 34.18 32.56 33.82 0.3M
2021-09-30 32.85 33.45 32.01 32.57 0.3M
2021-09-29 32.51 32.95 32.01 32.10 0.1M
2021-09-28 32.74 33.06 32.16 32.33 0.2M
2021-09-27 32.27 33.98 32.27 32.88 0.5M
2021-09-24 31.39 32.38 31.36 32.11 0.2M
2021-09-23 31.11 31.68 30.92 31.54 0.3M
2021-09-22 30.94 31.27 30.82 31.00 0.2M
2021-09-21 30.46 31.23 30.07 30.82 0.2M
2021-09-20 29.58 30.65 29.41 30.31 0.3M
2021-09-17 29.16 30.63 28.75 30.44 0.8M
2021-09-16 27.88 28.98 27.80 28.84 0.7M
2021-09-15 27.04 28.01 26.71 27.95 0.2M
2021-09-14 27.91 27.91 26.90 27.28 0.2M
2021-09-13 27.68 27.90 26.86 27.74 0.2M
2021-09-10 28.41 28.41 27.35 27.42 0.3M
2021-09-09 28.36 29.01 27.75 28.26 0.4M
2021-09-08 29.58 29.61 28.39 28.42 0.2M
2021-09-07 28.94 29.65 28.81 29.58 0.4M
2021-09-03 29.68 29.75 28.77 29.04 0.3M
2021-09-02 30.01 30.60 29.63 29.78 0.5M
2021-09-01 30.27 30.27 29.42 29.87 0.4M
2021-08-31 29.94 30.54 29.94 30.23 0.5M
2021-08-30 30.37 30.54 29.25 29.83 0.3M
2021-08-27 29.20 30.42 29.20 30.23 0.3M
2021-08-26 29.72 30.12 29.21 29.23 0.2M
2021-08-25 29.71 30.51 29.39 29.87 0.2M
2021-08-24 29.22 29.80 28.69 29.68 0.3M
2021-08-23 29.01 29.33 28.73 29.10 0.2M
2021-08-20 27.54 28.73 27.33 28.58 0.2M
2021-08-19 27.55 27.95 27.07 27.61 0.3M
2021-08-18 28.59 29.07 28.15 28.26 0.2M
2021-08-17 28.89 29.24 28.61 28.92 0.1M
2021-08-16 29.32 29.69 28.98 29.25 0.1M
2021-08-13 30.81 30.81 29.29 29.73 0.2M
2021-08-12 30.53 30.75 30.05 30.66 0.1M
2021-08-11 30.47 31.05 29.92 30.69 0.2M
2021-08-10 29.51 30.33 29.10 30.30 0.2M
2021-08-09 29.72 29.76 28.87 29.31 0.2M
2021-08-06 29.68 30.04 29.18 29.62 0.2M
2021-08-05 27.66 29.23 27.55 29.19 0.3M
2021-08-04 27.70 28.21 27.19 27.54 0.3M
2021-08-03 28.48 28.50 26.97 27.81 0.4M
2021-08-02 29.05 30.16 28.08 28.22 0.4M
2021-07-30 29.10 29.51 28.32 28.92 0.3M
2021-07-29 30.21 30.77 29.24 29.31 0.8M
2021-07-28 31.26 32.24 29.59 29.88 1.2M
2021-07-27 27.07 27.14 26.24 26.60 0.4M
2021-07-26 26.61 27.22 26.07 27.13 0.3M
2021-07-23 26.73 26.91 25.98 26.37 0.2M
2021-07-22 27.47 27.47 26.46 26.59 0.2M
2021-07-21 27.96 28.60 27.55 27.64 0.3M
2021-07-20 26.65 28.08 26.58 27.74 0.4M
2021-07-19 26.42 27.11 25.60 26.55 0.5M
2021-07-16 28.37 28.40 27.12 27.17 0.4M
2021-07-15 28.19 28.62 27.42 28.05 0.2M
2021-07-14 29.04 29.14 28.25 28.29 0.2M
2021-07-13 30.05 30.14 28.79 28.82 0.2M
2021-07-12 30.88 30.88 30.26 30.40 0.1M
2021-07-09 30.01 30.96 29.71 30.95 0.2M
2021-07-08 29.31 30.13 28.65 29.47 0.3M
2021-07-07 30.15 30.46 29.48 29.95 0.3M
2021-07-06 31.14 31.14 30.09 30.35 0.2M
2021-07-02 31.40 31.52 30.86 31.07 0.3M
2021-07-01 32.00 32.21 31.29 31.34 0.1M
2021-06-30 30.86 31.91 30.57 31.83 0.4M
2021-06-29 31.04 31.37 30.72 30.85 0.1M
2021-06-28 32.25 32.25 30.97 31.04 0.2M
2021-06-25 33.57 33.62 32.31 32.32 0.4M
2021-06-24 32.42 33.52 32.17 33.47 0.4M
2021-06-23 31.40 32.56 31.10 32.12 0.3M
2021-06-22 31.27 31.42 29.75 31.37 0.5M
2021-06-21 31.12 31.60 30.90 31.41 0.3M
2021-06-18 31.25 31.57 30.25 30.98 0.5M
2021-06-17 32.10 32.71 31.49 31.85 0.3M
2021-06-16 32.55 32.70 31.67 31.91 0.1M
2021-06-15 31.80 32.84 31.58 32.55 0.2M
2021-06-14 32.76 32.95 31.77 31.88 0.2M
2021-06-11 32.44 32.88 32.42 32.72 0.2M
2021-06-10 33.10 33.10 32.10 32.25 0.2M
2021-06-09 33.54 33.81 32.71 32.88 0.3M
2021-06-08 32.66 33.91 32.65 33.70 0.3M
2021-06-07 30.94 32.56 30.74 32.48 0.3M
2021-06-04 30.70 31.15 30.36 30.82 0.3M
2021-06-03 31.63 31.63 30.53 30.90 0.2M
2021-06-02 31.35 32.00 30.41 31.85 0.4M
2021-06-01 30.88 31.35 30.56 31.13 0.4M
2021-05-28 30.80 31.18 30.31 30.76 0.3M
2021-05-27 31.66 31.92 30.46 30.60 0.6M
2021-05-26 30.78 31.64 30.43 31.36 0.2M
2021-05-25 30.99 31.39 30.46 30.73 0.3M
2021-05-24 31.54 31.55 30.63 31.01 0.2M
2021-05-21 30.76 31.34 30.21 31.22 0.3M
2021-05-20 30.01 30.45 29.48 30.44 0.3M
2021-05-19 30.21 30.21 29.53 29.91 0.3M
2021-05-18 31.03 31.46 30.41 30.64 0.3M
2021-05-17 31.02 31.40 30.31 30.94 0.2M
2021-05-14 30.79 31.47 30.47 31.36 0.3M
2021-05-13 29.63 31.04 29.54 30.51 0.3M
2021-05-12 30.15 30.95 29.41 29.59 0.4M
2021-05-11 30.71 31.27 29.69 30.48 0.4M
2021-05-10 32.06 32.27 31.33 31.68 0.4M
2021-05-07 31.57 32.50 31.12 32.20 0.3M
2021-05-06 31.66 31.92 30.96 31.57 0.4M
2021-05-05 31.77 31.92 31.11 31.62 0.4M
2021-05-04 31.23 31.58 30.25 31.54 0.3M
2021-05-03 32.68 32.72 31.41 31.51 0.4M
2021-04-30 31.64 32.70 31.64 32.23 0.4M
2021-04-29 33.00 33.38 30.86 32.34 0.8M
2021-04-28 35.33 35.51 31.68 32.69 1.3M
2021-04-27 34.65 35.40 34.65 35.20 0.5M
2021-04-26 34.78 35.57 34.39 34.66 0.3M
2021-04-23 34.47 35.41 34.10 34.74 0.3M
2021-04-22 34.41 35.12 34.06 34.34 0.4M
2021-04-21 31.85 34.48 31.47 34.47 0.5M
2021-04-20 33.33 33.38 30.81 31.47 0.4M
2021-04-19 33.73 33.73 32.81 32.98 0.3M
2021-04-16 34.23 34.43 33.30 33.90 0.2M
2021-04-15 33.02 34.09 32.64 34.01 0.2M
2021-04-14 32.98 33.99 32.71 32.78 0.2M
2021-04-13 32.70 32.99 31.74 32.82 0.5M
2021-04-12 32.11 33.11 31.56 32.84 0.3M
2021-04-09 31.50 32.17 31.47 31.96 0.2M
2021-04-08 31.57 31.97 31.02 31.67 0.3M
2021-04-07 32.09 32.50 31.40 31.53 0.2M
2021-04-06 31.86 32.93 31.83 32.00 0.3M
2021-04-05 31.99 32.18 30.92 31.63 0.4M
2021-04-01 30.61 31.58 30.49 31.26 0.3M
2021-03-31 29.86 31.08 29.60 30.46 0.4M
2021-03-30 29.00 30.09 28.61 29.89 0.3M
2021-03-29 29.95 30.88 28.79 28.99 0.4M
2021-03-26 30.27 31.06 29.68 30.25 0.4M
2021-03-25 27.94 30.19 27.28 29.98 0.4M
2021-03-24 29.54 30.62 28.52 28.54 0.5M
2021-03-23 29.86 30.00 28.38 29.06 0.5M
2021-03-22 31.12 32.08 30.07 30.13 0.3M
2021-03-19 30.85 31.52 29.83 31.35 0.6M
2021-03-18 31.74 32.27 30.28 30.98 0.4M
2021-03-17 32.23 32.24 31.20 31.96 0.2M
2021-03-16 33.33 33.33 31.76 31.87 0.3M
2021-03-15 34.00 34.48 33.21 33.48 0.5M
2021-03-12 33.48 34.48 32.96 34.36 0.3M
2021-03-11 33.28 33.55 32.26 33.43 0.3M
2021-03-10 32.59 33.77 32.32 33.08 0.3M
2021-03-09 32.70 33.14 31.51 32.30 0.4M
2021-03-08 31.78 32.81 31.40 32.16 0.3M
2021-03-05 32.41 32.80 30.14 31.77 0.5M
2021-03-04 32.80 33.36 30.73 31.97 0.4M
2021-03-03 32.01 33.82 32.01 32.69 0.5M
2021-03-02 31.72 32.51 31.70 31.81 0.3M
2021-03-01 32.43 32.68 31.70 31.99 0.4M
2021-02-26 30.79 32.18 30.18 31.14 0.4M
2021-02-25 32.42 32.89 30.46 30.62 0.7M
2021-02-24 31.98 33.60 31.80 33.41 0.4M
2021-02-23 31.01 32.34 29.79 32.00 0.3M
2021-02-22 30.63 32.37 30.02 31.36 0.5M
2021-02-19 29.72 31.19 29.72 30.65 0.4M
2021-02-18 28.90 30.19 28.66 29.51 0.3M
2021-02-17 29.40 29.60 28.35 29.46 0.4M
2021-02-16 30.96 30.96 29.40 29.78 0.4M
2021-02-12 29.44 30.40 29.06 30.31 0.5M
2021-02-11 30.15 30.68 29.16 29.66 0.6M
2021-02-10 30.00 31.02 28.86 29.47 0.8M
2021-02-09 30.85 31.00 29.82 30.33 0.6M
2021-02-08 31.41 31.97 30.66 30.97 0.4M
2021-02-05 31.00 31.51 30.10 31.21 0.3M
2021-02-04 29.88 30.90 29.40 30.73 0.3M
2021-02-03 28.11 29.87 27.88 29.67 0.5M
2021-02-02 27.64 27.96 26.73 27.83 0.6M
2021-02-01 27.34 27.71 26.66 27.05 0.4M
2021-01-29 29.98 29.98 26.63 27.29 0.8M
2021-01-28 28.75 30.39 28.75 30.07 0.6M
2021-01-27 28.19 30.96 27.53 28.94 0.9M
2021-01-26 29.71 30.39 29.20 29.27 0.5M
2021-01-25 28.22 29.33 27.74 29.14 0.7M
2021-01-22 28.11 28.68 27.64 28.62 0.6M
2021-01-21 27.30 28.64 27.09 28.54 0.5M
2021-01-20 26.43 27.61 25.93 27.58 0.5M
2021-01-19 26.80 27.16 25.88 26.19 0.5M
2021-01-15 26.91 27.35 26.16 26.39 0.4M
2021-01-14 26.15 27.37 26.15 27.12 0.5M
2021-01-13 26.18 26.72 25.77 26.24 0.2M
2021-01-12 24.92 26.68 24.92 26.13 0.5M
2021-01-11 24.97 25.86 24.50 24.87 0.3M
2021-01-08 25.40 25.45 24.20 25.41 0.5M
2021-01-07 26.13 26.74 25.22 25.35 0.6M
2021-01-06 25.85 26.71 25.62 26.12 0.6M
2021-01-05 24.89 25.96 24.72 25.57 0.6M
2021-01-04 25.91 25.91 23.84 24.94 0.5M