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
2024-12-31 21.48 21.81 21.26 21.46 3.2M
2024-12-30 21.26 21.45 20.55 21.41 6.0M
2024-12-27 21.98 22.14 21.69 21.77 3.7M
2024-12-26 21.95 22.27 21.81 22.12 4.1M
2024-12-24 22.01 22.03 21.50 21.88 1.8M
2024-12-23 22.00 22.21 21.57 22.03 4.1M
2024-12-20 21.55 22.40 21.39 22.28 6.8M
2024-12-19 22.23 22.38 21.44 21.67 7.7M
2024-12-18 22.67 23.49 22.14 22.25 10.8M
2024-12-17 21.85 22.61 21.56 22.59 7.7M
2024-12-16 20.70 21.75 20.70 21.62 7.5M
2024-12-13 20.90 21.23 20.71 21.08 4.2M
2024-12-12 21.11 21.67 20.91 21.02 4.0M
2024-12-11 21.32 21.67 21.00 21.28 5.2M
2024-12-10 21.39 21.48 20.70 20.85 4.7M
2024-12-09 21.26 22.06 21.26 21.34 4.8M
2024-12-06 20.86 21.83 20.81 21.05 5.3M
2024-12-05 20.54 20.71 20.26 20.43 3.8M
2024-12-04 20.65 21.03 20.64 20.79 3.4M
2024-12-03 20.90 21.11 20.55 20.86 5.7M
2024-12-02 20.35 21.15 20.24 20.87 7.7M
2024-11-29 20.36 20.50 20.11 20.23 1.6M
2024-11-27 20.33 20.83 20.33 20.36 2.9M
2024-11-26 20.02 20.44 19.85 20.43 3.9M
2024-11-25 20.07 21.06 20.07 20.43 6.1M
2024-11-22 19.00 20.07 19.00 19.74 5.1M
2024-11-21 18.59 19.01 18.44 18.79 4.3M
2024-11-20 19.09 19.28 18.64 18.65 4.5M
2024-11-19 19.32 19.58 18.95 19.29 6.3M
2024-11-18 20.71 20.71 19.58 19.59 4.5M
2024-11-15 20.24 20.39 19.83 20.16 7.3M
2024-11-14 20.05 20.52 19.74 20.28 4.5M
2024-11-13 20.38 20.59 19.77 20.00 6.9M
2024-11-12 20.38 20.70 20.07 20.27 5.9M
2024-11-11 21.22 21.30 20.57 20.76 4.1M
2024-11-08 21.17 21.64 20.83 20.96 5.3M
2024-11-07 20.80 21.93 20.80 21.63 4.6M
2024-11-06 21.59 21.79 20.81 20.82 6.7M
2024-11-05 21.29 21.54 20.77 21.38 7.6M
2024-11-04 21.04 21.49 20.91 21.48 5.6M
2024-11-01 20.98 21.24 20.68 21.05 5.3M
2024-10-31 22.47 22.61 20.67 20.71 9.8M
2024-10-30 21.40 23.09 20.43 22.26 21.0M
2024-10-29 20.31 21.93 19.70 21.63 30.0M
2024-10-28 16.67 17.42 16.65 17.03 13.4M
2024-10-25 16.73 17.26 16.65 16.73 7.2M
2024-10-24 17.18 17.31 16.51 16.57 6.9M
2024-10-23 17.79 17.79 17.10 17.20 8.6M
2024-10-22 18.07 18.23 17.69 17.78 9.7M
2024-10-21 17.85 18.46 17.45 18.18 11.5M
2024-10-18 19.87 20.09 19.40 19.60 4.4M
2024-10-17 19.50 20.00 19.50 19.79 5.9M
2024-10-16 19.71 20.05 19.48 19.55 5.1M
2024-10-15 19.25 19.91 19.22 19.49 5.4M
2024-10-14 19.56 19.92 19.13 19.36 7.8M
2024-10-11 20.00 20.37 19.91 20.33 5.1M
2024-10-10 19.91 20.28 19.75 20.25 4.0M
2024-10-09 20.02 20.42 19.83 19.98 5.0M
2024-10-08 19.63 20.14 19.50 19.90 4.1M
2024-10-07 21.32 21.40 19.70 19.84 7.7M
2024-10-04 19.93 21.33 19.93 21.31 9.6M
2024-10-03 19.28 19.63 18.90 19.53 4.1M
2024-10-02 19.45 19.82 19.38 19.49 3.6M
2024-10-01 19.76 19.95 19.30 19.93 8.5M
2024-09-30 19.62 19.98 19.45 19.95 5.4M
2024-09-27 19.41 19.95 19.24 19.57 5.0M
2024-09-26 18.88 19.26 18.81 19.25 4.3M
2024-09-25 18.72 18.77 18.33 18.40 6.3M
2024-09-24 18.79 18.89 18.16 18.75 6.3M
2024-09-23 18.61 18.67 18.14 18.35 6.1M
2024-09-20 18.58 18.96 18.35 18.65 23.1M
2024-09-19 19.44 19.57 18.49 18.65 8.2M
2024-09-18 19.35 19.95 18.86 19.11 11.2M
2024-09-17 18.33 18.60 18.06 18.40 5.3M
2024-09-16 18.32 18.71 18.17 18.20 5.0M
2024-09-13 17.47 18.78 17.47 18.70 5.9M
2024-09-12 17.52 17.79 17.10 17.24 4.2M
2024-09-11 17.56 17.71 17.24 17.54 3.5M
2024-09-10 17.75 17.84 17.22 17.62 3.5M
2024-09-09 17.59 17.86 17.43 17.58 6.1M
2024-09-06 17.58 17.89 17.21 17.68 6.1M
2024-09-05 18.07 18.28 17.80 17.84 5.1M
2024-09-04 18.75 18.80 17.63 18.01 11.3M
2024-09-03 18.25 19.03 18.21 18.83 7.9M
2024-08-30 18.49 18.65 18.11 18.21 9.4M
2024-08-29 18.34 18.51 18.05 18.43 4.9M
2024-08-28 17.54 18.39 17.42 18.25 8.4M
2024-08-27 17.67 17.90 17.47 17.79 4.8M
2024-08-26 17.38 17.77 17.03 17.70 5.1M
2024-08-23 16.63 17.38 16.63 17.08 3.3M
2024-08-22 16.97 17.13 16.53 16.60 3.1M
2024-08-21 16.91 17.21 16.61 17.03 3.6M
2024-08-20 16.71 16.93 16.44 16.71 5.0M
2024-08-19 16.93 17.41 16.90 16.98 5.1M
2024-08-16 17.32 17.38 16.58 16.88 6.0M
2024-08-15 17.33 17.74 17.20 17.37 5.3M
2024-08-14 17.80 17.87 16.82 16.83 6.7M
2024-08-13 16.76 17.83 16.76 17.80 8.3M
2024-08-12 17.40 17.62 16.52 16.59 7.3M
2024-08-09 17.95 17.98 17.22 17.40 6.6M
2024-08-08 17.60 17.96 17.25 17.79 8.8M
2024-08-07 18.00 18.86 17.44 17.60 17.4M
2024-08-06 15.91 17.03 15.78 16.44 12.5M
2024-08-05 14.87 16.11 14.70 16.07 14.4M
2024-08-02 16.07 16.11 15.09 16.06 11.2M
2024-08-01 17.08 17.08 16.24 16.54 7.1M
2024-07-31 16.54 17.32 16.41 16.96 5.6M
2024-07-30 16.29 16.72 16.29 16.58 4.0M
2024-07-29 16.39 16.50 16.04 16.34 4.9M
2024-07-26 16.21 16.41 16.01 16.39 4.2M
2024-07-25 16.00 16.42 15.94 16.07 4.0M
2024-07-24 16.22 16.56 15.78 15.97 6.3M
2024-07-23 16.14 16.36 15.98 16.27 5.1M
2024-07-22 16.34 16.44 15.79 16.28 5.2M
2024-07-19 16.12 16.49 15.73 16.38 7.7M
2024-07-18 16.52 16.89 15.90 16.03 10.8M
2024-07-17 15.13 16.41 14.77 16.15 32.4M
2024-07-16 13.40 14.26 13.27 14.22 7.4M
2024-07-15 13.51 13.65 13.33 13.33 5.9M
2024-07-12 13.67 13.85 13.49 13.75 6.3M
2024-07-11 13.08 13.45 13.01 13.42 7.0M
2024-07-10 13.08 13.11 12.68 12.74 5.7M
2024-07-09 13.38 13.42 12.77 12.98 4.8M
2024-07-08 13.13 13.49 13.07 13.45 5.6M
2024-07-05 12.98 13.23 12.81 12.95 5.8M
2024-07-03 12.88 13.24 12.84 13.00 3.0M
2024-07-02 12.84 13.00 12.74 12.83 7.0M
2024-07-01 13.65 13.89 12.78 12.84 8.3M
2024-06-28 13.50 13.86 13.33 13.50 8.1M
2024-06-27 13.75 13.95 13.61 13.80 4.9M
2024-06-26 14.04 14.14 13.93 14.07 4.8M
2024-06-25 14.61 14.76 14.06 14.13 7.8M
2024-06-24 14.27 14.99 14.15 14.71 8.8M
2024-06-21 13.92 14.43 13.90 14.31 11.6M
2024-06-20 13.64 13.97 13.64 13.91 5.9M
2024-06-18 13.77 13.98 13.46 13.67 7.9M
2024-06-17 13.55 13.88 13.11 13.81 6.8M
2024-06-14 13.61 13.83 13.52 13.64 6.9M
2024-06-13 13.73 13.89 13.57 13.72 4.4M
2024-06-12 13.86 14.15 13.68 13.80 6.4M
2024-06-11 13.62 13.88 13.50 13.54 8.2M
2024-06-10 13.37 13.37 13.14 13.16 7.7M
2024-06-07 13.35 13.59 13.35 13.58 9.8M
2024-06-06 13.50 13.60 13.37 13.57 7.9M
2024-06-05 13.26 13.48 13.16 13.47 6.1M
2024-06-04 13.71 13.85 13.11 13.12 7.2M
2024-06-03 13.38 14.04 13.34 13.81 12.6M
2024-05-31 13.10 13.93 12.83 13.28 21.3M
2024-05-30 12.05 12.45 11.89 12.33 9.1M
2024-05-29 12.18 12.54 12.02 12.04 10.6M
2024-05-28 12.43 13.01 12.09 12.35 13.9M
2024-05-24 12.19 12.60 11.52 12.34 20.0M
2024-05-23 11.48 12.19 11.00 11.97 27.1M
2024-05-22 12.30 12.50 12.07 12.33 18.8M
2024-05-21 12.22 12.49 12.20 12.46 6.6M
2024-05-20 12.75 12.83 12.26 12.32 6.2M
2024-05-17 12.90 13.03 12.75 12.76 4.4M
2024-05-16 12.70 13.09 12.66 13.04 4.9M
2024-05-15 13.02 13.16 12.71 12.79 6.8M
2024-05-14 13.10 13.38 12.74 12.86 7.7M
2024-05-13 12.65 13.17 12.63 12.82 8.7M
2024-05-10 12.80 12.88 12.38 12.43 4.6M
2024-05-09 12.60 12.74 12.32 12.73 4.4M
2024-05-08 12.43 12.64 12.27 12.59 5.2M
2024-05-07 12.91 12.99 12.67 12.67 3.8M
2024-05-06 12.78 12.97 12.59 12.77 5.1M
2024-05-03 12.85 13.11 12.51 12.61 5.1M
2024-05-02 12.51 12.65 12.35 12.56 4.4M
2024-05-01 12.39 12.51 12.06 12.18 5.7M
2024-04-30 12.66 12.91 12.44 12.46 6.4M
2024-04-29 12.78 13.15 12.78 12.89 7.8M
2024-04-26 12.74 13.06 12.61 12.64 5.8M
2024-04-25 12.72 12.79 12.33 12.62 6.0M
2024-04-24 12.85 13.10 12.72 12.99 6.5M
2024-04-23 12.71 13.00 12.70 12.95 7.0M
2024-04-22 12.84 12.98 12.66 12.79 6.6M
2024-04-19 12.57 12.97 12.56 12.83 7.6M
2024-04-18 12.27 12.75 12.22 12.67 6.9M
2024-04-17 12.65 12.69 12.24 12.25 6.9M
2024-04-16 12.03 12.64 11.91 12.57 10.5M
2024-04-15 12.28 12.49 12.03 12.15 9.5M
2024-04-12 12.77 12.82 12.02 12.11 15.9M
2024-04-11 13.58 13.67 13.06 13.13 5.9M
2024-04-10 13.40 13.52 13.03 13.50 11.0M
2024-04-09 13.63 14.00 13.62 13.95 7.8M
2024-04-08 13.71 13.76 13.43 13.52 9.2M
2024-04-05 13.71 13.90 13.68 13.76 4.4M
2024-04-04 14.15 14.48 13.82 13.83 6.2M
2024-04-03 14.21 14.32 13.82 13.91 8.1M
2024-04-02 14.72 14.78 14.08 14.28 81.2M
2024-04-01 15.38 15.45 15.11 15.30 5.8M
2024-03-28 15.15 15.46 15.13 15.34 9.8M
2024-03-27 14.50 15.12 14.40 15.09 6.8M
2024-03-26 14.64 14.82 14.25 14.26 5.4M
2024-03-25 14.20 14.60 14.14 14.47 6.7M
2024-03-22 14.21 14.32 13.91 14.09 7.8M
2024-03-21 14.47 14.66 14.32 14.54 4.7M
2024-03-20 14.48 14.65 14.27 14.42 6.5M
2024-03-19 14.19 14.62 14.09 14.50 7.4M
2024-03-18 14.75 14.82 14.20 14.39 7.5M
2024-03-15 14.47 14.84 14.47 14.78 31.9M
2024-03-14 15.30 15.34 14.44 14.60 10.8M
2024-03-13 15.57 15.88 15.43 15.50 7.5M
2024-03-12 15.99 16.15 15.51 15.58 7.3M
2024-03-11 16.06 16.33 15.99 16.00 5.8M
2024-03-08 16.22 16.36 15.94 16.10 6.0M
2024-03-07 15.99 16.22 15.85 16.09 5.2M
2024-03-06 15.94 16.05 15.58 15.82 5.7M
2024-03-05 15.45 15.98 15.30 15.82 5.8M
2024-03-04 16.09 16.17 15.51 15.73 7.2M
2024-03-01 16.42 16.53 15.79 16.24 8.2M
2024-02-29 16.27 16.42 15.95 16.34 29.1M
2024-02-28 15.77 16.39 15.61 16.17 5.5M
2024-02-27 15.71 16.18 15.61 16.07 6.7M
2024-02-26 15.83 15.89 15.30 15.50 8.4M
2024-02-23 15.90 16.14 15.79 15.98 5.2M
2024-02-22 16.06 16.24 15.80 15.90 5.8M
2024-02-21 16.06 16.37 15.84 15.97 8.0M
2024-02-20 16.29 16.32 15.92 16.20 8.4M
2024-02-16 16.66 16.86 16.45 16.65 7.9M
2024-02-15 17.34 17.43 16.95 17.05 6.3M
2024-02-14 17.01 17.30 16.63 17.20 7.5M
2024-02-13 16.56 16.78 15.81 16.44 12.0M
2024-02-12 15.75 17.69 15.71 17.44 15.0M
2024-02-09 15.30 15.50 15.04 15.30 7.4M
2024-02-08 15.40 15.71 15.18 15.35 10.8M
2024-02-07 15.29 15.74 14.44 15.31 29.2M
2024-02-06 16.50 17.09 16.28 16.95 11.3M
2024-02-05 16.76 16.79 16.12 16.53 10.3M
2024-02-02 16.46 16.96 16.13 16.67 8.2M
2024-02-01 16.61 16.90 16.02 16.83 8.3M
2024-01-31 17.10 17.23 16.44 16.46 8.3M
2024-01-30 17.21 17.36 16.91 17.22 5.2M
2024-01-29 17.38 17.54 16.95 17.53 5.2M
2024-01-26 17.41 17.48 16.80 17.35 9.6M
2024-01-25 16.43 17.10 16.32 17.05 8.4M
2024-01-24 16.94 17.08 16.72 16.81 6.4M
2024-01-23 16.98 17.16 16.38 16.72 5.5M
2024-01-22 15.72 16.50 15.65 16.49 7.3M
2024-01-19 15.35 15.85 15.10 15.71 5.8M
2024-01-18 15.22 15.35 14.93 15.32 5.4M
2024-01-17 15.00 15.36 14.89 15.25 9.0M
2024-01-16 15.95 16.00 15.27 15.43 8.6M
2024-01-12 17.05 17.13 16.05 16.21 7.2M
2024-01-11 17.15 17.19 16.48 16.96 5.6M
2024-01-10 17.16 17.34 16.58 17.30 6.1M
2024-01-09 17.15 17.40 16.97 17.16 6.2M
2024-01-08 16.89 17.50 16.72 17.33 4.8M
2024-01-05 16.77 17.25 16.71 16.90 5.3M
2024-01-04 17.40 17.42 16.74 16.94 7.8M
2024-01-03 18.29 18.37 17.45 17.51 7.6M
2024-01-02 18.59 19.07 18.38 18.65 5.5M