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
2022-12-30 27.05 27.66 27.05 27.61 4.6M
2022-12-29 26.17 27.51 26.17 27.44 5.9M
2022-12-28 27.12 27.30 25.70 25.86 5.8M
2022-12-27 26.10 27.17 25.78 27.16 9.7M
2022-12-23 25.96 26.23 25.81 26.07 6.4M
2022-12-22 25.15 26.21 25.05 26.21 9.1M
2022-12-21 25.96 26.13 25.38 25.46 7.8M
2022-12-20 25.80 25.96 25.10 25.17 6.5M
2022-12-19 26.44 26.80 25.77 26.05 6.6M
2022-12-16 27.09 27.42 26.06 26.37 12.9M
2022-12-15 27.41 27.96 27.07 27.53 9.9M
2022-12-14 28.40 28.47 27.28 28.04 8.8M
2022-12-13 29.20 29.42 28.15 28.42 11.5M
2022-12-12 28.28 28.32 27.80 28.15 9.4M
2022-12-09 28.00 28.56 27.80 28.20 6.3M
2022-12-08 29.26 29.28 28.48 28.67 6.3M
2022-12-07 29.23 29.70 28.63 28.97 7.0M
2022-12-06 29.61 29.83 29.00 29.39 7.2M
2022-12-05 31.00 31.25 29.26 29.51 13.0M
2022-12-02 33.10 33.49 32.33 33.22 3.6M
2022-12-01 33.22 34.28 33.13 33.48 5.5M
2022-11-30 32.49 32.85 31.52 32.82 6.9M
2022-11-29 32.43 32.62 31.56 32.46 7.0M
2022-11-28 34.23 34.44 32.34 32.41 5.3M
2022-11-25 33.66 34.39 33.66 34.34 1.8M
2022-11-23 33.59 33.82 33.30 33.76 3.3M
2022-11-22 32.56 33.71 32.22 33.67 5.6M
2022-11-21 32.57 32.95 32.08 32.35 4.7M
2022-11-18 33.56 33.83 32.75 33.08 4.6M
2022-11-17 31.73 32.65 31.47 32.60 4.1M
2022-11-16 32.63 32.76 31.84 32.17 4.9M
2022-11-15 34.03 34.90 32.97 33.45 5.4M
2022-11-14 33.04 33.92 32.90 33.11 7.6M
2022-11-11 30.26 33.48 30.21 33.34 10.1M
2022-11-10 28.15 29.94 28.12 29.93 5.6M
2022-11-09 28.22 28.34 26.83 26.90 5.2M
2022-11-08 28.39 28.82 28.06 28.55 4.3M
2022-11-07 28.61 28.74 27.78 28.21 5.7M
2022-11-04 27.88 28.77 27.66 28.25 6.0M
2022-11-03 27.27 27.35 26.46 27.12 5.8M
2022-11-02 28.57 28.84 27.50 27.50 5.0M
2022-11-01 28.71 29.04 28.02 28.63 5.2M
2022-10-31 28.03 28.73 27.49 28.25 27.6M
2022-10-28 27.10 28.36 26.92 28.27 9.0M
2022-10-27 27.70 28.64 27.13 27.42 11.9M
2022-10-26 28.39 29.28 28.01 28.21 11.4M
2022-10-25 27.90 28.96 27.90 28.63 6.5M
2022-10-24 27.65 28.22 27.29 27.86 6.7M
2022-10-21 27.55 27.90 27.03 27.69 7.7M
2022-10-20 28.53 29.15 27.47 27.58 6.7M
2022-10-19 29.14 29.43 28.20 28.45 4.4M
2022-10-18 30.22 30.70 29.46 29.66 5.4M
2022-10-17 29.51 30.03 29.31 29.55 7.0M
2022-10-14 29.67 30.27 28.93 28.95 5.3M
2022-10-13 28.25 29.56 27.92 29.17 6.8M
2022-10-12 28.96 29.55 28.77 29.05 10.8M
2022-10-11 28.41 29.45 28.33 28.96 6.3M
2022-10-10 29.00 29.22 27.97 28.34 5.9M
2022-10-07 29.87 29.93 28.61 28.87 5.1M
2022-10-06 31.58 32.06 30.29 30.30 4.7M
2022-10-05 31.24 32.06 31.07 31.90 8.4M
2022-10-04 32.06 32.37 31.33 31.76 6.8M
2022-10-03 30.31 31.57 29.77 31.28 5.9M
2022-09-30 30.02 30.81 29.32 29.91 8.5M
2022-09-29 31.94 32.10 30.61 30.75 8.8M
2022-09-28 35.19 35.29 32.63 32.66 10.3M
2022-09-27 35.30 35.57 34.57 35.07 3.4M
2022-09-26 35.97 36.50 34.97 35.02 4.5M
2022-09-23 35.88 36.37 35.25 35.78 3.5M
2022-09-22 36.94 37.07 36.39 36.43 4.6M
2022-09-21 38.59 38.99 37.15 37.16 4.0M
2022-09-20 39.90 39.91 38.07 38.39 5.3M
2022-09-19 39.44 40.56 39.18 40.51 3.7M
2022-09-16 39.85 40.34 39.44 39.80 7.8M
2022-09-15 41.01 42.02 40.37 40.58 3.0M
2022-09-14 41.65 41.81 40.82 41.09 3.1M
2022-09-13 42.70 43.28 41.68 41.77 3.3M
2022-09-12 43.91 44.82 43.91 44.05 2.9M
2022-09-09 42.81 43.76 42.70 43.36 2.7M
2022-09-08 41.74 42.76 41.27 42.74 2.1M
2022-09-07 40.26 42.50 40.17 42.38 3.4M
2022-09-06 40.90 41.21 40.06 40.25 2.9M
2022-09-02 41.85 42.03 40.52 40.75 2.0M
2022-09-01 41.18 41.51 40.65 41.41 2.3M
2022-08-31 42.15 42.23 41.11 41.45 4.3M
2022-08-30 41.92 42.26 41.34 41.92 3.3M
2022-08-29 41.00 41.53 40.69 41.43 2.5M
2022-08-26 44.12 44.21 41.13 41.16 3.6M
2022-08-25 43.52 44.86 43.37 44.05 2.2M
2022-08-24 43.43 43.99 43.14 43.42 2.0M
2022-08-23 43.01 44.03 43.01 43.41 1.9M
2022-08-22 44.48 44.54 42.98 43.14 3.5M
2022-08-19 46.41 46.43 45.20 45.55 1.8M
2022-08-18 46.95 47.04 46.25 46.63 1.4M
2022-08-17 47.14 47.55 46.60 47.13 1.7M
2022-08-16 46.50 48.20 46.50 47.92 2.2M
2022-08-15 46.84 47.10 46.56 46.93 1.8M
2022-08-12 47.32 47.53 46.71 47.12 1.7M
2022-08-11 46.80 47.97 46.74 47.17 2.7M
2022-08-10 46.30 47.01 45.98 46.15 2.2M
2022-08-09 45.58 45.61 44.49 45.33 2.7M
2022-08-08 45.95 46.69 45.39 45.58 2.5M
2022-08-05 45.42 46.01 45.11 45.67 2.0M
2022-08-04 44.89 45.69 44.70 45.15 2.1M
2022-08-03 44.74 45.08 44.14 44.78 3.0M
2022-08-02 45.17 45.19 44.30 44.33 2.2M
2022-08-01 44.45 45.80 43.97 45.50 3.5M
2022-07-29 47.51 48.00 44.11 44.68 12.4M
2022-07-28 47.05 48.63 46.40 48.57 4.3M
2022-07-27 45.62 46.97 45.26 46.86 3.0M
2022-07-26 46.23 46.71 45.18 45.32 3.4M
2022-07-25 47.42 47.57 46.61 47.48 2.9M
2022-07-22 47.57 48.14 47.18 47.46 3.4M
2022-07-21 47.41 47.55 46.76 47.30 6.1M
2022-07-20 47.75 48.55 47.56 47.97 3.8M
2022-07-19 46.21 48.02 46.06 47.77 4.0M
2022-07-18 45.86 46.52 45.34 45.56 3.0M
2022-07-15 45.58 45.76 44.91 45.45 2.1M
2022-07-14 44.84 45.27 44.34 44.92 2.5M
2022-07-13 44.28 45.67 43.92 45.50 2.4M
2022-07-12 44.70 45.98 44.70 45.24 2.2M
2022-07-11 45.15 45.60 44.60 44.72 2.1M
2022-07-08 45.76 46.30 45.01 45.83 2.2M
2022-07-07 45.04 46.01 44.49 45.83 2.6M
2022-07-06 44.85 45.21 44.15 44.70 3.3M
2022-07-05 43.56 44.82 43.08 44.79 3.4M
2022-07-01 44.04 44.40 43.15 44.13 3.9M
2022-06-30 44.49 44.50 43.33 44.17 5.0M
2022-06-29 46.13 46.18 44.52 45.14 3.2M
2022-06-28 47.81 48.14 46.02 46.06 2.6M
2022-06-27 48.06 48.18 46.84 47.53 2.9M
2022-06-24 47.16 48.02 46.97 48.01 7.6M
2022-06-23 46.07 46.78 45.61 46.74 2.2M
2022-06-22 45.87 46.50 45.58 45.74 3.1M
2022-06-21 46.44 46.81 46.02 46.38 3.5M
2022-06-17 44.57 46.05 44.44 45.70 6.2M
2022-06-16 45.70 45.78 44.18 44.50 3.4M
2022-06-15 45.97 47.12 45.95 46.70 2.3M
2022-06-14 45.92 46.38 45.04 45.42 2.5M
2022-06-13 46.00 46.20 44.90 45.78 3.7M
2022-06-10 47.55 47.93 47.10 47.30 2.8M
2022-06-09 49.22 49.31 48.36 48.43 2.2M
2022-06-08 49.52 50.27 49.30 49.81 1.8M
2022-06-07 49.17 50.20 48.75 49.99 3.7M
2022-06-06 50.31 50.38 49.21 49.97 2.9M
2022-06-03 50.65 51.30 49.91 50.08 1.8M
2022-06-02 50.22 51.38 50.01 51.34 2.6M
2022-06-01 51.16 51.40 49.49 49.83 3.1M
2022-05-31 50.21 50.69 49.59 50.46 4.1M
2022-05-27 48.83 50.19 48.80 50.18 3.3M
2022-05-26 48.00 49.18 47.93 48.87 3.1M
2022-05-25 45.01 47.60 45.01 47.12 3.4M
2022-05-24 45.76 45.85 44.83 45.49 4.0M
2022-05-23 47.38 47.78 45.94 46.47 5.5M
2022-05-20 48.00 48.00 45.77 47.32 9.0M
2022-05-19 45.47 45.55 44.17 44.61 6.0M
2022-05-18 46.79 47.15 45.44 45.97 4.4M
2022-05-17 47.93 48.45 47.00 48.23 3.4M
2022-05-16 47.19 47.50 46.55 46.97 3.1M
2022-05-13 47.52 48.15 47.09 47.59 2.9M
2022-05-12 45.39 47.68 45.13 47.25 3.9M
2022-05-11 46.71 47.11 45.33 45.38 3.2M
2022-05-10 48.09 48.29 46.13 46.45 3.4M
2022-05-09 46.99 47.98 46.43 47.51 4.1M
2022-05-06 48.02 48.43 47.09 47.61 3.6M
2022-05-05 51.26 51.56 48.70 49.09 3.5M
2022-05-04 51.72 52.10 50.30 52.05 5.1M
2022-05-03 52.26 52.33 51.04 51.95 3.7M
2022-05-02 52.29 52.62 50.95 52.19 3.2M
2022-04-29 52.86 53.90 51.89 52.00 6.9M
2022-04-28 53.29 53.57 52.17 53.23 2.4M
2022-04-27 52.21 53.12 52.00 52.48 2.3M
2022-04-26 53.78 54.29 52.41 52.42 3.2M
2022-04-25 54.25 54.46 52.92 54.31 3.5M
2022-04-22 55.98 56.28 54.50 54.58 3.0M
2022-04-21 58.77 58.88 56.16 56.49 2.0M
2022-04-20 57.75 58.68 57.52 57.68 1.7M
2022-04-19 55.91 57.47 55.91 57.37 2.5M
2022-04-18 55.75 56.29 55.20 55.70 2.1M
2022-04-14 56.24 56.64 55.73 56.20 1.8M
2022-04-13 55.19 56.13 55.03 55.94 2.0M
2022-04-12 55.69 56.71 55.01 55.41 2.0M
2022-04-11 56.14 56.85 55.06 55.30 2.6M
2022-04-08 56.09 57.15 55.68 56.63 3.4M
2022-04-07 55.57 56.34 54.75 56.11 2.8M
2022-04-06 55.11 56.11 54.30 55.75 2.7M
2022-04-05 56.08 56.68 54.82 55.74 3.1M
2022-04-04 56.58 57.37 56.03 56.93 2.1M
2022-04-01 57.18 57.40 55.65 56.54 2.5M
2022-03-31 57.94 58.31 56.85 56.86 2.8M
2022-03-30 59.50 59.84 58.09 58.41 2.2M
2022-03-29 58.92 60.09 58.69 59.62 2.4M
2022-03-28 57.24 57.57 56.83 57.44 2.1M
2022-03-25 56.49 57.61 56.48 57.37 2.4M
2022-03-24 56.23 56.56 55.80 56.24 1.7M
2022-03-23 56.35 56.74 55.56 55.64 3.0M
2022-03-22 57.19 57.78 56.40 56.71 3.9M
2022-03-21 57.50 57.62 56.19 56.46 4.2M
2022-03-18 56.90 57.64 56.09 57.49 6.4M
2022-03-17 55.97 57.47 55.88 57.23 4.0M
2022-03-16 55.98 57.81 55.38 56.65 4.4M
2022-03-15 54.27 55.22 54.07 55.03 3.5M
2022-03-14 53.99 55.08 53.57 53.91 4.4M
2022-03-11 54.10 54.75 53.18 53.50 4.2M
2022-03-10 52.56 53.54 52.36 53.42 2.7M
2022-03-09 53.11 54.06 52.81 53.49 4.2M
2022-03-08 52.08 54.10 51.02 51.95 5.0M
2022-03-07 55.63 55.92 51.76 51.78 5.2M
2022-03-04 55.71 55.93 53.50 54.93 4.0M
2022-03-03 57.20 57.42 55.73 56.19 2.8M
2022-03-02 55.72 57.45 55.48 57.18 2.8M
2022-03-01 57.78 57.93 55.31 55.51 4.0M
2022-02-28 57.80 58.65 57.27 58.02 3.8M
2022-02-25 57.97 59.09 57.61 58.64 2.8M
2022-02-24 55.76 57.68 55.71 57.64 3.4M
2022-02-23 58.46 58.63 57.02 57.12 2.5M
2022-02-22 58.74 59.38 57.93 58.16 2.8M
2022-02-18 59.28 59.87 58.76 59.17 2.9M
2022-02-17 60.63 61.13 59.13 59.15 2.4M
2022-02-16 61.38 61.80 60.71 60.95 2.6M
2022-02-15 60.94 62.05 60.75 61.57 3.3M
2022-02-14 60.66 61.22 59.82 59.89 3.6M
2022-02-11 62.36 62.67 60.53 60.74 3.5M
2022-02-10 63.50 64.32 62.40 62.58 4.0M
2022-02-09 63.57 64.74 63.51 64.37 3.1M
2022-02-08 62.69 63.30 62.31 62.99 2.9M
2022-02-07 64.39 64.68 62.50 62.81 3.1M
2022-02-04 63.35 63.66 62.55 63.12 3.3M
2022-02-03 64.30 65.19 63.58 63.66 3.1M
2022-02-02 66.54 66.96 64.15 65.34 4.4M
2022-02-01 65.41 66.24 64.85 65.97 4.1M
2022-01-31 62.01 65.36 61.98 65.21 5.1M
2022-01-28 65.18 65.50 61.49 62.96 8.7M
2022-01-27 68.48 69.48 66.72 67.35 4.7M
2022-01-26 67.62 68.52 65.74 66.50 3.7M
2022-01-25 66.47 67.19 65.44 66.51 6.3M
2022-01-24 66.58 68.75 65.78 68.00 6.3M
2022-01-21 66.50 68.98 65.50 68.00 5.2M
2022-01-20 69.50 70.08 66.52 66.63 6.4M
2022-01-19 71.53 72.31 70.31 70.41 2.4M
2022-01-18 71.36 72.21 70.52 71.11 2.5M
2022-01-14 71.25 72.29 69.77 72.25 1.8M
2022-01-13 72.26 72.92 71.82 72.24 1.5M
2022-01-12 72.38 72.81 71.00 71.81 1.5M
2022-01-11 71.29 72.10 70.35 71.85 2.0M
2022-01-10 71.71 71.80 69.61 71.04 2.7M
2022-01-07 71.34 73.00 71.20 72.49 3.0M
2022-01-06 72.97 73.41 70.75 71.86 2.8M
2022-01-05 76.11 76.61 74.08 74.19 1.9M
2022-01-04 74.14 76.42 73.94 75.76 1.6M
2022-01-03 73.72 73.93 72.98 73.71 1.9M