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
2023-12-29 19.01 19.23 18.64 18.80 5.5M
2023-12-28 18.79 19.08 18.74 19.06 3.0M
2023-12-27 18.89 19.13 18.58 18.84 3.9M
2023-12-26 18.65 18.87 18.36 18.72 4.2M
2023-12-22 18.59 18.92 18.02 18.59 7.0M
2023-12-21 18.20 19.23 18.20 19.21 8.2M
2023-12-20 18.42 18.69 17.89 17.94 6.7M
2023-12-19 18.62 19.17 18.56 18.74 8.5M
2023-12-18 18.90 18.92 18.01 18.36 14.5M
2023-12-15 20.27 20.54 19.74 19.91 10.6M
2023-12-14 19.53 20.69 19.38 20.39 12.1M
2023-12-13 17.65 18.87 17.51 18.81 7.9M
2023-12-12 18.17 18.17 17.56 17.76 4.9M
2023-12-11 18.14 18.45 17.96 18.23 5.0M
2023-12-08 18.15 18.41 18.06 18.14 3.9M
2023-12-07 18.21 18.48 17.82 18.20 4.7M
2023-12-06 18.24 18.75 18.03 18.21 5.2M
2023-12-05 18.55 18.58 18.00 18.07 6.0M
2023-12-04 17.91 19.06 17.88 18.79 11.2M
2023-12-01 17.01 18.10 16.69 18.09 9.4M
2023-11-30 17.18 17.24 16.50 16.73 14.7M
2023-11-29 17.14 17.35 16.78 17.13 7.0M
2023-11-28 16.51 16.99 16.36 16.91 5.8M
2023-11-27 16.46 16.78 16.09 16.58 6.6M
2023-11-24 16.63 16.79 16.40 16.59 2.7M
2023-11-22 16.66 16.72 16.29 16.68 3.9M
2023-11-21 17.00 17.07 16.49 16.53 5.2M
2023-11-20 17.25 17.36 16.96 17.12 6.2M
2023-11-17 17.49 17.66 17.15 17.21 7.9M
2023-11-16 17.44 17.51 16.73 17.19 8.0M
2023-11-15 16.65 18.04 16.52 17.77 17.4M
2023-11-14 14.84 16.29 14.84 15.57 10.5M
2023-11-13 14.74 14.78 14.00 14.15 8.0M
2023-11-10 15.00 15.04 14.44 14.90 7.2M
2023-11-09 15.63 15.77 15.08 15.15 5.7M
2023-11-08 15.90 16.12 15.46 15.60 5.6M
2023-11-07 16.07 16.55 15.78 15.99 9.3M
2023-11-06 15.59 16.08 15.47 15.95 9.2M
2023-11-03 15.10 15.57 14.95 15.50 8.6M
2023-11-02 13.30 14.83 13.26 14.81 15.6M
2023-11-01 14.82 14.86 12.85 13.10 29.4M
2023-10-31 16.10 16.75 14.43 14.73 36.0M
2023-10-30 17.19 17.47 16.99 17.12 13.6M
2023-10-27 17.98 18.07 16.82 16.90 9.4M
2023-10-26 17.71 18.12 17.61 17.83 5.7M
2023-10-25 17.81 18.29 17.63 17.95 6.2M
2023-10-24 17.52 18.25 17.46 17.92 9.6M
2023-10-23 17.77 17.89 17.24 17.48 7.1M
2023-10-20 18.62 18.80 17.86 18.02 7.5M
2023-10-19 18.60 18.90 18.39 18.56 8.1M
2023-10-18 18.41 18.77 18.17 18.68 9.8M
2023-10-17 16.15 18.59 16.08 18.45 22.7M
2023-10-16 15.54 16.37 15.11 16.19 6.6M
2023-10-13 15.33 15.54 15.14 15.45 8.1M
2023-10-12 16.11 16.11 15.11 15.30 9.3M
2023-10-11 16.00 16.37 15.94 16.16 6.3M
2023-10-10 15.76 16.14 15.65 16.00 8.8M
2023-10-09 16.08 16.16 15.28 15.65 9.7M
2023-10-06 16.31 16.41 15.77 16.25 6.2M
2023-10-05 16.49 16.67 16.25 16.57 5.2M
2023-10-04 16.39 16.66 15.87 16.59 5.6M
2023-10-03 16.36 16.52 16.15 16.40 9.2M
2023-10-02 17.62 17.68 16.56 16.59 6.3M
2023-09-29 17.00 17.78 16.95 17.67 9.2M
2023-09-28 16.79 16.83 16.36 16.59 7.7M
2023-09-27 17.14 17.41 16.88 16.91 7.3M
2023-09-26 17.07 17.35 17.02 17.08 9.0M
2023-09-25 17.31 17.41 17.09 17.22 6.4M
2023-09-22 17.78 17.84 17.32 17.47 8.6M
2023-09-21 17.68 17.98 17.52 17.65 8.1M
2023-09-20 17.86 18.07 17.72 17.87 8.8M
2023-09-19 17.31 17.91 17.31 17.78 8.0M
2023-09-18 17.85 17.85 17.23 17.33 12.2M
2023-09-15 18.18 18.38 17.95 18.16 9.5M
2023-09-14 17.90 18.17 17.85 18.11 9.6M
2023-09-13 18.11 18.13 17.45 17.72 7.8M
2023-09-12 17.60 18.15 17.38 18.09 8.0M
2023-09-11 18.83 18.99 17.66 17.67 10.6M
2023-09-08 18.91 18.96 18.70 18.80 5.2M
2023-09-07 19.29 19.47 19.14 19.19 5.0M
2023-09-06 19.41 19.81 19.31 19.59 5.6M
2023-09-05 20.15 20.37 19.40 19.48 7.0M
2023-09-01 20.00 20.49 19.91 20.46 5.0M
2023-08-31 19.51 19.94 19.40 19.76 6.8M
2023-08-30 19.39 19.50 19.17 19.38 3.5M
2023-08-29 19.40 19.61 19.26 19.45 3.5M
2023-08-28 19.05 19.49 18.99 19.24 5.6M
2023-08-25 19.34 19.47 18.55 18.87 10.1M
2023-08-24 19.64 19.71 18.95 19.20 6.9M
2023-08-23 18.68 19.71 18.45 19.70 5.3M
2023-08-22 19.96 20.02 18.95 18.96 7.7M
2023-08-21 20.10 20.64 20.03 20.36 7.0M
2023-08-18 20.04 20.27 19.88 20.01 5.4M
2023-08-17 20.60 20.67 20.18 20.30 4.6M
2023-08-16 19.99 20.95 19.94 20.43 7.2M
2023-08-15 20.09 20.38 19.80 19.97 5.7M
2023-08-14 20.32 20.62 20.06 20.41 5.1M
2023-08-11 20.18 21.17 20.11 20.61 8.7M
2023-08-10 19.33 20.25 19.33 19.98 9.2M
2023-08-09 19.47 19.93 19.06 19.26 4.9M
2023-08-08 18.72 19.66 18.61 19.58 5.3M
2023-08-07 19.47 19.55 19.00 19.06 4.4M
2023-08-04 19.16 19.94 18.89 19.40 6.0M
2023-08-03 18.99 19.12 18.31 19.04 7.4M
2023-08-02 18.83 19.79 18.53 19.05 11.1M
2023-08-01 19.66 19.75 19.20 19.39 8.2M
2023-07-31 19.95 20.17 19.61 19.81 6.2M
2023-07-28 19.75 19.82 19.36 19.69 4.0M
2023-07-27 19.78 20.09 19.22 19.31 4.9M
2023-07-26 18.93 19.73 18.88 19.67 4.2M
2023-07-25 19.62 19.62 18.82 18.89 5.9M
2023-07-24 19.49 19.75 19.23 19.52 6.4M
2023-07-21 20.22 20.23 19.27 19.39 6.4M
2023-07-20 20.42 20.43 19.78 20.00 5.9M
2023-07-19 19.68 20.59 19.56 20.46 7.2M
2023-07-18 19.07 19.67 19.01 19.50 4.4M
2023-07-17 18.88 19.23 18.69 19.11 4.0M
2023-07-14 19.63 19.74 18.93 19.19 4.1M
2023-07-13 19.67 19.68 19.39 19.63 4.2M
2023-07-12 19.67 19.84 19.24 19.53 4.5M
2023-07-11 18.77 19.45 18.72 19.27 5.4M
2023-07-10 18.70 19.07 18.55 18.61 3.7M
2023-07-07 18.47 19.01 18.36 18.66 4.1M
2023-07-06 18.61 18.64 17.85 18.58 6.5M
2023-07-05 18.96 19.10 18.55 18.97 4.0M
2023-07-03 19.04 19.37 19.00 19.14 2.3M
2023-06-30 19.30 19.33 18.76 19.09 4.2M
2023-06-29 18.77 19.35 18.76 19.20 5.3M
2023-06-28 19.04 19.14 18.60 18.79 5.1M
2023-06-27 18.63 19.31 18.31 19.13 4.6M
2023-06-26 18.20 18.84 18.06 18.44 5.2M
2023-06-23 18.54 18.72 18.11 18.23 9.1M
2023-06-22 19.13 19.28 18.57 18.94 6.3M
2023-06-21 19.50 19.73 19.12 19.13 6.5M
2023-06-20 19.64 19.99 19.38 19.73 9.0M
2023-06-16 19.51 19.66 19.21 19.51 9.3M
2023-06-15 19.07 19.41 18.88 19.35 5.8M
2023-06-14 19.23 19.65 19.02 19.27 4.8M
2023-06-13 19.29 19.33 18.91 19.06 4.7M
2023-06-12 19.24 19.64 18.96 19.13 4.9M
2023-06-09 19.42 19.60 18.91 19.11 4.9M
2023-06-08 19.74 20.00 19.34 19.61 8.9M
2023-06-07 19.26 19.72 19.10 19.59 9.3M
2023-06-06 17.96 19.52 17.96 19.09 11.4M
2023-06-05 18.13 18.49 17.76 17.92 7.7M
2023-06-02 17.50 18.17 17.41 18.12 10.2M
2023-06-01 17.25 17.32 16.77 17.02 7.5M
2023-05-31 17.45 17.49 16.96 17.22 9.9M
2023-05-30 18.17 18.25 17.44 17.58 9.2M
2023-05-26 17.50 18.40 17.50 18.05 8.9M
2023-05-25 18.34 18.58 17.43 17.45 11.6M
2023-05-24 19.32 19.53 18.04 18.35 15.0M
2023-05-23 19.26 19.75 18.94 18.97 10.5M
2023-05-22 18.86 19.58 18.54 19.56 10.7M
2023-05-19 20.23 20.49 18.78 19.07 16.2M
2023-05-18 21.01 21.01 20.38 20.77 5.0M
2023-05-17 20.42 20.88 20.19 20.68 5.6M
2023-05-16 21.35 21.45 20.59 20.60 4.9M
2023-05-15 21.41 21.83 21.31 21.66 4.6M
2023-05-12 21.42 21.51 20.97 21.29 4.1M
2023-05-11 21.41 21.77 21.24 21.49 4.6M
2023-05-10 22.54 22.63 21.04 21.39 7.2M
2023-05-09 21.96 22.12 21.62 22.01 5.0M
2023-05-08 22.34 22.47 21.76 22.21 4.6M
2023-05-05 21.85 22.15 21.55 22.12 5.4M
2023-05-04 21.66 21.92 20.76 20.98 5.4M
2023-05-03 21.65 22.66 21.65 21.95 6.0M
2023-05-02 22.57 22.65 21.63 21.79 7.0M
2023-05-01 23.53 23.54 22.66 22.76 4.3M
2023-04-28 23.14 23.55 22.90 23.51 4.5M
2023-04-27 22.32 23.18 22.26 23.14 4.5M
2023-04-26 22.19 22.70 22.17 22.26 4.0M
2023-04-25 22.69 22.88 22.30 22.31 5.1M
2023-04-24 22.90 22.99 22.58 22.92 3.3M
2023-04-21 22.68 22.92 22.59 22.88 4.5M
2023-04-20 22.61 23.07 22.60 22.65 6.5M
2023-04-19 22.63 23.03 22.60 22.88 4.9M
2023-04-18 22.42 22.88 22.17 22.78 7.0M
2023-04-17 22.35 22.76 22.16 22.44 6.6M
2023-04-14 23.58 23.58 22.34 22.48 8.5M
2023-04-13 21.80 21.96 21.51 21.82 5.2M
2023-04-12 22.47 22.48 21.54 21.57 5.5M
2023-04-11 22.02 22.45 22.00 22.17 4.6M
2023-04-10 21.23 21.84 21.13 21.80 9.2M
2023-04-06 21.62 21.66 21.22 21.35 6.0M
2023-04-05 22.04 22.09 21.53 21.74 5.2M
2023-04-04 22.67 22.78 22.01 22.31 4.1M
2023-04-03 22.94 23.00 22.25 22.55 6.1M
2023-03-31 22.39 22.93 22.21 22.91 6.7M
2023-03-30 22.15 22.44 22.04 22.22 7.7M
2023-03-29 21.48 21.86 21.22 21.75 7.8M
2023-03-28 21.22 21.38 20.96 21.21 5.4M
2023-03-27 20.67 20.91 20.47 20.84 6.2M
2023-03-24 20.28 20.43 20.03 20.29 5.7M
2023-03-23 20.72 21.07 20.22 20.44 7.4M
2023-03-22 21.51 21.63 20.61 20.64 6.2M
2023-03-21 21.95 22.03 21.45 21.60 5.8M
2023-03-20 21.89 22.04 21.16 21.44 7.2M
2023-03-17 21.36 21.72 21.08 21.42 12.6M
2023-03-16 21.00 21.76 20.85 21.39 7.8M
2023-03-15 20.16 21.39 20.14 21.32 7.8M
2023-03-14 21.30 21.49 20.65 20.74 9.2M
2023-03-13 21.32 21.50 20.77 20.84 11.7M
2023-03-10 22.89 22.94 21.57 21.78 8.3M
2023-03-09 23.72 23.79 22.90 23.01 7.3M
2023-03-08 24.16 24.36 23.91 24.02 6.3M
2023-03-07 24.93 25.05 24.16 24.26 5.9M
2023-03-06 26.21 26.30 24.83 24.85 8.0M
2023-03-03 26.46 26.95 26.16 26.26 8.9M
2023-03-02 24.88 26.31 24.88 26.29 12.0M
2023-03-01 25.09 25.58 24.81 25.09 8.4M
2023-02-28 24.35 25.71 24.25 24.82 76.6M
2023-02-27 24.49 24.64 24.04 24.32 12.2M
2023-02-24 24.36 24.47 23.71 24.18 9.7M
2023-02-23 25.20 25.20 24.36 24.60 11.1M
2023-02-22 25.23 25.62 24.79 25.11 12.9M
2023-02-21 26.53 26.67 25.53 25.53 6.8M
2023-02-17 26.82 27.05 26.27 26.99 5.5M
2023-02-16 27.60 27.85 27.05 27.07 4.8M
2023-02-15 27.37 28.08 27.32 27.84 6.2M
2023-02-14 26.98 27.85 26.83 27.62 6.7M
2023-02-13 26.39 27.13 26.23 27.11 16.6M
2023-02-10 26.30 27.28 26.17 26.27 13.7M
2023-02-09 28.75 29.03 25.91 26.03 16.7M
2023-02-08 27.40 29.12 26.70 28.44 15.7M
2023-02-07 28.44 29.60 28.12 28.52 12.7M
2023-02-06 30.00 30.14 28.49 28.66 10.3M
2023-02-03 30.53 31.50 30.07 30.62 4.6M
2023-02-02 31.70 32.13 30.94 31.14 7.0M
2023-02-01 30.81 31.98 30.22 31.64 5.1M
2023-01-31 30.28 30.94 30.27 30.94 10.1M
2023-01-30 29.89 30.55 29.63 30.12 5.1M
2023-01-27 29.71 30.80 29.65 30.45 4.1M
2023-01-26 30.51 30.67 29.33 29.90 4.3M
2023-01-25 29.92 29.98 28.90 29.89 5.7M
2023-01-24 29.85 30.59 29.77 30.26 3.6M
2023-01-23 29.42 30.53 29.42 30.49 4.1M
2023-01-20 28.41 29.38 28.34 29.34 4.7M
2023-01-19 29.46 29.46 28.13 28.42 6.4M
2023-01-18 30.74 31.03 30.02 30.06 4.5M
2023-01-17 30.98 31.33 30.35 30.61 5.9M
2023-01-13 30.33 31.16 30.18 31.13 5.2M
2023-01-12 30.50 30.93 30.02 30.75 4.6M
2023-01-11 30.04 30.26 29.55 30.18 4.9M
2023-01-10 29.63 30.01 29.27 29.97 3.1M
2023-01-09 29.55 30.20 28.90 29.57 4.6M
2023-01-06 29.26 29.83 29.00 29.54 4.9M
2023-01-05 29.04 29.51 28.38 29.45 4.6M
2023-01-04 28.16 29.65 27.96 29.52 7.6M
2023-01-03 28.01 28.45 27.51 27.74 6.2M