威富集团

VFC
🏛️ 美国 →
14.45
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 73.06 73.50 72.60 73.22 1.1M
2021-12-30 72.41 73.66 72.41 73.19 1.1M
2021-12-29 71.89 72.94 71.64 72.39 1.5M
2021-12-28 71.05 72.17 70.98 71.70 1.2M
2021-12-27 69.64 71.12 69.55 71.08 1.6M
2021-12-23 69.42 69.80 68.48 69.45 1.9M
2021-12-22 70.01 70.38 69.13 69.47 1.7M
2021-12-21 68.80 70.09 68.73 69.92 3.0M
2021-12-20 69.87 69.87 67.65 68.09 5.0M
2021-12-17 71.83 73.31 70.63 70.98 6.6M
2021-12-16 74.06 74.92 72.25 72.38 3.4M
2021-12-15 73.34 74.13 72.29 73.80 3.4M
2021-12-14 73.98 74.26 73.26 73.57 3.0M
2021-12-13 75.73 76.33 74.15 74.79 1.9M
2021-12-10 76.72 77.32 75.89 75.98 2.2M
2021-12-09 75.95 76.92 75.95 76.03 1.6M
2021-12-08 77.02 78.17 76.57 77.12 2.6M
2021-12-07 76.47 77.75 76.11 76.86 2.6M
2021-12-06 75.78 76.90 75.14 75.54 3.5M
2021-12-03 74.48 75.30 73.77 74.51 2.4M
2021-12-02 71.31 74.25 71.09 74.07 3.1M
2021-12-01 73.39 74.82 70.80 70.83 3.8M
2021-11-30 72.96 73.51 71.41 71.73 4.4M
2021-11-29 74.58 75.00 73.25 73.73 2.4M
2021-11-26 72.64 74.18 71.45 73.98 1.9M
2021-11-24 74.29 75.96 73.35 75.60 2.4M
2021-11-23 76.33 76.78 75.87 76.26 1.3M
2021-11-22 76.14 76.99 75.25 76.25 2.4M
2021-11-19 76.02 76.79 75.53 75.99 2.8M
2021-11-18 77.41 77.41 76.33 76.38 2.9M
2021-11-17 77.70 78.04 76.13 76.51 2.0M
2021-11-16 77.29 78.91 77.06 78.01 1.9M
2021-11-15 77.14 78.08 77.07 77.26 2.6M
2021-11-12 75.94 76.93 75.87 76.70 1.6M
2021-11-11 75.92 76.48 75.60 75.73 1.4M
2021-11-10 74.73 75.79 74.69 75.53 2.1M
2021-11-09 75.00 75.49 74.44 75.18 1.4M
2021-11-08 73.81 74.83 73.28 74.78 1.8M
2021-11-05 74.87 75.93 73.65 74.04 1.9M
2021-11-04 74.66 75.57 73.18 73.37 2.5M
2021-11-03 72.37 74.48 72.15 74.39 2.2M
2021-11-02 73.46 73.59 71.56 72.07 1.7M
2021-11-01 72.84 73.95 72.71 73.13 1.8M
2021-10-29 72.46 73.26 71.79 72.88 4.4M
2021-10-27 72.30 72.55 70.51 70.83 3.3M
2021-10-26 71.24 72.88 71.13 72.27 3.0M
2021-10-25 70.91 71.31 69.60 70.73 4.0M
2021-10-22 71.27 73.58 69.45 70.74 6.5M
2021-10-21 74.16 75.40 73.71 74.07 2.7M
2021-10-20 73.74 74.13 73.12 73.93 1.7M
2021-10-19 73.45 73.63 72.75 73.51 2.0M
2021-10-18 72.54 73.70 72.32 72.93 2.3M
2021-10-15 74.01 74.25 73.11 73.55 2.8M
2021-10-14 73.16 73.69 72.57 73.55 2.7M
2021-10-13 72.33 73.14 71.93 72.30 4.3M
2021-10-12 69.52 73.03 69.51 72.30 6.1M
2021-10-11 68.19 70.67 68.19 69.37 4.3M
2021-10-08 67.84 68.22 67.17 68.00 2.8M
2021-10-07 68.35 69.35 67.91 68.40 3.5M
2021-10-06 66.83 67.07 65.66 66.98 3.1M
2021-10-05 68.08 68.68 67.29 67.46 3.7M
2021-10-04 68.36 70.01 68.25 68.78 3.7M
2021-10-01 67.21 68.41 66.41 68.20 3.0M
2021-09-30 68.21 68.34 66.52 66.99 5.2M
2021-09-29 68.26 69.67 67.90 68.54 4.3M
2021-09-28 68.00 68.67 67.24 67.99 2.5M
2021-09-27 68.31 69.45 67.96 68.17 2.7M
2021-09-24 66.50 68.42 65.77 67.96 2.8M
2021-09-23 66.88 68.00 66.68 67.36 2.3M
2021-09-22 66.41 66.95 65.34 66.05 3.7M
2021-09-21 68.09 68.49 66.02 66.25 5.2M
2021-09-20 67.48 68.91 66.73 67.75 3.8M
2021-09-17 68.87 69.98 68.81 69.55 4.2M
2021-09-16 69.22 70.13 69.06 69.15 2.5M
2021-09-15 70.17 70.36 68.93 69.28 3.0M
2021-09-14 71.79 71.79 69.81 70.47 2.4M
2021-09-13 71.33 71.98 70.96 71.76 2.2M
2021-09-10 72.47 72.93 70.90 70.95 2.6M
2021-09-09 71.01 72.55 71.01 72.15 2.4M
2021-09-08 71.91 72.74 70.80 71.21 2.8M
2021-09-07 75.92 76.19 71.68 71.86 5.2M
2021-09-03 75.87 76.70 75.78 76.23 2.5M
2021-09-02 76.50 76.59 75.28 75.83 2.4M
2021-09-01 76.11 76.83 75.90 76.30 2.6M
2021-08-31 76.86 77.21 76.16 76.47 1.9M
2021-08-30 76.96 77.68 76.85 76.98 1.2M
2021-08-27 76.66 77.26 76.28 76.63 1.5M
2021-08-26 76.77 76.79 75.40 76.50 2.1M
2021-08-25 77.03 77.32 76.07 77.06 1.3M
2021-08-24 76.86 77.55 76.66 76.98 1.9M
2021-08-23 77.17 77.39 76.49 76.81 1.6M
2021-08-20 75.94 76.59 75.48 76.43 1.3M
2021-08-19 74.92 76.31 74.79 75.93 2.0M
2021-08-18 76.53 77.28 76.03 76.15 1.5M
2021-08-17 78.55 79.07 76.13 77.05 2.4M
2021-08-16 80.14 80.54 79.23 79.74 1.4M
2021-08-13 80.38 80.87 79.93 80.81 1.7M
2021-08-12 81.39 81.70 80.26 80.51 1.3M
2021-08-11 80.50 81.42 80.01 81.33 2.3M
2021-08-10 79.87 81.31 79.44 80.75 1.5M
2021-08-09 80.16 80.31 79.27 79.68 1.1M
2021-08-06 81.25 81.78 80.37 80.62 1.4M
2021-08-05 79.29 80.62 79.17 80.56 2.1M
2021-08-04 81.06 81.33 79.06 79.27 2.6M
2021-08-03 82.50 82.77 80.91 81.57 1.9M
2021-08-02 81.21 82.66 80.84 81.83 3.6M
2021-07-30 83.41 83.64 78.90 80.20 7.1M
2021-07-29 83.60 84.96 83.24 84.55 2.3M
2021-07-28 83.37 83.88 81.49 82.80 2.2M
2021-07-27 82.97 83.87 82.52 83.36 1.9M
2021-07-26 83.08 83.88 82.56 83.25 1.8M
2021-07-23 81.91 83.45 81.16 83.08 2.8M
2021-07-22 79.58 80.70 79.16 80.39 2.1M
2021-07-21 78.55 80.60 78.55 79.93 2.5M
2021-07-20 75.52 78.63 75.28 78.17 2.4M
2021-07-19 75.84 76.23 74.50 75.46 3.0M
2021-07-16 80.01 80.38 76.90 77.42 2.5M
2021-07-15 79.70 80.57 79.18 79.76 2.0M
2021-07-14 80.75 81.77 80.27 80.30 1.7M
2021-07-13 82.70 82.85 81.32 81.77 1.2M
2021-07-12 82.25 83.22 81.87 82.79 1.7M
2021-07-09 81.79 83.10 81.66 83.07 2.0M
2021-07-08 80.75 81.44 79.57 80.86 1.8M
2021-07-07 82.30 82.57 81.28 82.01 1.1M
2021-07-06 83.97 84.25 81.08 82.36 1.9M
2021-07-02 83.75 84.61 83.27 84.44 3.3M
2021-07-01 82.33 83.49 82.22 83.29 2.0M
2021-06-30 81.14 82.17 80.66 82.04 1.7M
2021-06-29 80.58 82.24 80.15 81.05 1.6M
2021-06-28 82.45 82.82 80.10 80.17 1.8M
2021-06-25 82.28 83.93 82.19 82.88 6.7M
2021-06-24 82.32 82.50 81.20 81.37 1.8M
2021-06-23 81.53 82.19 81.22 81.88 1.7M
2021-06-22 80.26 81.47 79.86 81.21 1.5M
2021-06-21 79.95 81.35 79.95 80.60 1.4M
2021-06-18 79.83 80.76 79.40 79.67 3.2M
2021-06-17 80.90 81.32 78.87 80.65 2.9M
2021-06-16 82.09 82.09 80.65 81.47 2.1M
2021-06-15 81.48 82.00 80.72 81.97 1.6M
2021-06-14 82.06 82.45 80.70 81.36 2.7M
2021-06-11 79.23 82.25 78.75 82.13 3.4M
2021-06-10 78.88 79.28 78.34 78.55 3.2M
2021-06-09 79.38 79.64 78.36 78.46 1.7M
2021-06-08 79.07 80.15 78.56 79.77 1.6M
2021-06-07 79.63 80.16 78.77 79.27 1.5M
2021-06-04 79.25 79.61 77.87 79.03 1.6M
2021-06-03 78.97 79.40 78.07 79.28 1.8M
2021-06-02 79.85 80.01 78.89 79.20 2.2M
2021-06-01 80.23 80.64 79.38 79.86 1.9M
2021-05-28 79.96 80.09 79.16 79.72 1.7M
2021-05-27 80.04 80.27 79.32 79.60 2.5M
2021-05-26 78.38 79.63 77.63 79.22 2.7M
2021-05-25 77.01 78.70 76.85 78.17 3.5M
2021-05-24 78.04 78.17 76.41 76.61 6.8M
2021-05-21 80.26 81.33 77.14 77.24 11.2M
2021-05-20 84.58 85.36 82.35 84.82 3.7M
2021-05-19 85.89 85.91 84.02 84.70 2.6M
2021-05-18 87.27 87.36 86.19 86.50 2.3M
2021-05-17 85.83 86.83 85.03 86.65 2.1M
2021-05-14 84.46 85.71 84.29 85.44 3.5M
2021-05-13 83.94 85.31 83.07 84.03 1.6M
2021-05-12 84.61 85.97 83.40 83.64 2.4M
2021-05-11 86.38 86.81 84.96 85.30 3.2M
2021-05-10 90.00 90.35 86.86 86.94 2.9M
2021-05-07 88.97 90.48 88.82 89.88 1.6M
2021-05-06 89.51 89.51 88.49 89.27 1.9M
2021-05-05 89.58 90.58 88.35 88.52 2.3M
2021-05-04 89.45 90.09 88.25 90.05 2.5M
2021-05-03 88.39 90.26 88.11 89.83 2.1M
2021-04-30 88.82 88.93 87.28 87.66 4.4M
2021-04-29 90.15 90.79 88.71 88.79 2.0M
2021-04-28 89.13 90.14 88.68 89.32 1.8M
2021-04-27 88.05 89.40 87.87 89.14 2.1M
2021-04-26 88.40 89.50 87.30 87.80 2.9M
2021-04-23 87.06 88.69 86.53 88.38 2.6M
2021-04-22 87.09 87.18 85.97 86.39 2.9M
2021-04-21 84.57 87.22 84.38 87.00 2.8M
2021-04-20 83.52 84.76 82.64 84.55 2.7M
2021-04-19 84.75 84.75 83.42 83.98 2.0M
2021-04-16 84.71 85.25 84.29 84.74 1.9M
2021-04-15 84.74 84.74 83.62 84.01 1.9M
2021-04-14 83.92 84.71 83.46 83.98 1.8M
2021-04-13 84.80 84.82 82.85 83.84 1.8M
2021-04-12 84.11 85.54 84.02 85.40 2.2M
2021-04-09 83.59 84.95 83.50 84.94 2.8M
2021-04-08 83.74 83.94 82.95 83.11 2.5M
2021-04-07 83.77 84.66 83.58 83.98 1.5M
2021-04-06 82.98 84.35 82.93 83.68 2.5M
2021-04-05 80.55 83.34 79.78 83.11 3.5M
2021-04-01 80.33 80.64 78.88 79.49 2.1M
2021-03-31 79.97 80.98 79.88 79.92 1.9M
2021-03-30 78.64 80.42 78.43 80.13 1.6M
2021-03-29 80.02 80.87 78.43 78.78 2.2M
2021-03-26 78.86 80.35 78.48 80.21 2.7M
2021-03-25 76.02 78.41 75.38 78.11 2.0M
2021-03-24 76.96 78.72 76.60 76.66 2.1M
2021-03-23 78.94 79.49 76.20 76.46 2.5M
2021-03-22 80.22 80.28 78.75 79.82 2.5M
2021-03-19 78.93 80.18 77.87 79.63 9.5M
2021-03-18 78.33 80.70 78.06 79.30 3.4M
2021-03-17 75.90 78.82 75.55 78.35 3.7M
2021-03-16 79.89 79.95 75.76 75.92 4.3M
2021-03-15 78.83 80.00 78.05 79.77 3.3M
2021-03-12 79.85 80.15 78.38 79.09 2.9M
2021-03-11 79.77 79.98 78.22 79.50 3.4M
2021-03-10 79.92 80.81 79.56 79.67 3.1M
2021-03-09 81.14 81.31 79.49 79.50 2.5M
2021-03-08 82.11 82.77 80.59 81.50 3.5M
2021-03-05 78.63 79.13 76.13 78.77 2.6M
2021-03-04 81.20 81.66 75.88 77.70 3.4M
2021-03-03 82.22 83.72 81.12 81.20 2.2M
2021-03-02 81.03 82.46 80.66 82.19 2.1M
2021-03-01 80.00 82.57 79.83 81.17 2.8M
2021-02-26 80.58 80.73 78.71 79.13 2.1M
2021-02-25 81.89 82.06 79.69 80.07 1.3M
2021-02-24 79.67 82.12 79.34 81.96 1.7M
2021-02-23 81.64 81.68 79.28 79.72 1.8M
2021-02-22 79.94 81.15 79.79 80.81 1.5M
2021-02-19 79.41 80.61 79.12 80.40 1.6M
2021-02-18 79.18 79.72 78.04 79.59 1.2M
2021-02-17 80.23 80.38 78.71 79.52 1.4M
2021-02-16 79.81 81.11 79.36 80.88 1.7M
2021-02-12 79.60 80.04 78.93 79.51 1.6M
2021-02-11 80.87 81.54 80.25 80.49 1.4M
2021-02-10 81.48 81.70 80.38 80.93 1.2M
2021-02-09 81.81 82.80 80.85 81.05 1.7M
2021-02-08 82.21 82.33 80.61 81.70 1.3M
2021-02-05 82.08 82.59 81.23 81.86 1.2M
2021-02-04 79.76 81.57 79.43 81.36 1.5M
2021-02-03 80.10 80.29 78.81 79.05 1.6M
2021-02-02 79.57 80.84 79.12 80.27 2.2M
2021-02-01 77.17 78.75 76.68 78.62 2.1M
2021-01-29 78.92 79.10 76.42 76.87 4.5M
2021-01-28 79.74 81.26 78.90 79.37 4.0M
2021-01-27 83.77 85.96 78.72 79.15 6.9M
2021-01-26 85.48 86.44 84.86 85.13 3.2M
2021-01-25 83.68 85.43 83.23 84.81 3.3M
2021-01-22 83.51 84.41 83.19 83.86 2.7M
2021-01-21 83.16 84.42 82.50 84.17 3.5M
2021-01-20 82.37 83.13 81.62 82.33 2.5M
2021-01-19 84.02 84.30 81.84 81.95 2.5M
2021-01-15 84.25 85.27 83.53 83.91 2.9M
2021-01-14 86.02 86.38 85.03 85.39 1.7M
2021-01-13 87.29 87.47 85.04 85.57 2.5M
2021-01-12 87.14 87.93 86.36 87.55 1.4M
2021-01-11 86.88 88.21 86.77 87.08 1.7M
2021-01-08 88.89 89.17 87.10 87.85 1.8M
2021-01-07 88.42 89.68 88.00 88.28 2.1M
2021-01-06 85.97 88.24 85.97 87.48 2.4M
2021-01-05 84.05 86.11 84.05 85.33 1.5M
2021-01-04 86.58 87.13 84.33 85.12 2.1M