富国银行

WFC
🏛️ 墨西哥 →
1,555.00
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
2021-12-31 981.00 984.00 980.00 983.00 0.0M
2021-12-30 993.00 993.50 985.01 986.00 0.0M
2021-12-29 985.00 996.98 985.00 996.98 0.0M
2021-12-28 1,008.00 1,008.00 997.01 1,006.99 0.0M
2021-12-27 1,009.99 1,009.99 1,008.00 1,008.00 0.0M
2021-12-24 981.00 981.00 981.00 981.00 0.0M
2021-12-23 1,000.00 1,009.99 1,000.00 1,009.99 0.0M
2021-12-22 990.01 1,007.99 990.01 999.99 0.0M
2021-12-21 998.50 1,000.00 991.00 992.00 0.0M
2021-12-20 998.51 998.51 955.00 970.00 0.0M
2021-12-17 1,000.00 1,016.39 995.00 1,005.00 0.0M
2021-12-16 1,050.00 1,065.00 1,033.21 1,047.00 0.0M
2021-12-15 1,040.68 1,040.68 1,039.99 1,039.99 0.0M
2021-12-14 1,040.00 1,040.68 1,035.00 1,040.68 0.0M
2021-12-13 1,013.11 1,039.49 1,013.11 1,030.70 0.0M
2021-12-10 1,040.01 1,040.01 1,040.01 1,040.01 0.0M
2021-12-09 1,042.00 1,062.39 1,030.25 1,062.39 0.0M
2021-12-08 1,030.83 1,039.99 1,030.83 1,038.60 0.0M
2021-12-07 1,050.99 1,064.99 1,050.99 1,058.00 0.0M
2021-12-06 1,049.99 1,056.12 1,036.14 1,036.14 0.1M
2021-12-03 1,038.26 1,038.26 1,020.00 1,020.00 0.0M
2021-12-02 1,005.00 1,046.05 1,005.00 1,038.01 0.0M
2021-12-01 1,040.00 1,052.00 1,033.19 1,033.19 0.0M
2021-11-30 1,024.32 1,036.00 1,011.71 1,030.00 0.0M
2021-11-29 1,054.01 1,070.34 1,053.00 1,070.33 0.0M
2021-11-26 1,048.70 1,060.00 1,048.70 1,052.00 0.0M
2021-11-24 1,108.00 1,108.00 1,100.00 1,100.00 0.0M
2021-11-23 1,060.00 1,099.00 1,060.00 1,090.00 0.0M
2021-11-22 1,043.26 1,067.98 1,043.26 1,067.98 0.0M
2021-11-19 1,013.45 1,026.89 990.01 1,015.00 0.0M
2021-11-18 1,020.00 1,034.85 1,017.13 1,024.25 0.0M
2021-11-17 1,028.00 1,032.38 1,018.19 1,018.19 0.0M
2021-11-16 1,055.00 1,058.39 1,043.25 1,043.26 0.0M
2021-11-11 1,035.00 1,051.00 1,035.00 1,051.00 0.0M
2021-11-10 1,021.00 1,049.93 1,021.00 1,044.99 0.0M
2021-11-09 1,004.31 1,020.86 1,002.01 1,020.86 0.0M
2021-11-08 1,049.01 1,049.01 1,027.01 1,035.00 0.0M
2021-11-05 1,055.00 1,055.00 1,029.96 1,029.96 0.0M
2021-11-04 1,043.00 1,043.00 1,031.00 1,038.00 0.0M
2021-11-03 1,066.60 1,094.35 1,066.60 1,088.00 0.0M
2021-11-01 1,051.65 1,080.23 1,051.65 1,066.81 0.0M
2021-10-29 1,047.96 1,060.46 1,047.95 1,060.46 0.0M
2021-10-28 1,029.19 1,043.00 1,024.87 1,043.00 0.0M
2021-10-27 1,016.00 1,020.00 1,016.00 1,020.00 0.0M
2021-10-26 1,024.10 1,030.42 1,023.21 1,029.17 0.0M
2021-10-25 1,000.00 1,028.00 1,000.00 1,020.00 0.0M
2021-10-22 1,023.00 1,028.00 1,021.00 1,021.00 0.0M
2021-10-21 1,019.50 1,022.00 1,005.00 1,022.00 0.0M
2021-10-20 1,009.02 1,018.00 1,002.02 1,018.00 0.4M
2021-10-19 1,007.00 1,019.97 1,005.01 1,019.97 0.1M
2021-10-18 990.20 1,012.35 990.20 1,008.04 0.0M
2021-10-15 960.00 993.99 960.00 989.99 0.3M
2021-10-14 935.00 955.00 925.00 926.99 0.0M
2021-10-13 945.00 950.00 939.00 948.50 0.0M
2021-10-12 980.00 983.64 961.01 970.04 0.0M
2021-10-11 1,004.00 1,004.99 980.02 980.23 0.0M
2021-10-08 988.97 993.50 988.97 993.49 0.0M
2021-10-07 989.99 1,001.72 979.62 983.20 0.0M
2021-10-06 987.00 990.10 982.00 986.06 0.0M
2021-10-05 982.00 990.57 980.00 988.39 0.0M
2021-10-04 964.00 980.00 960.00 961.33 0.0M
2021-10-01 962.99 964.00 947.11 947.11 0.0M
2021-09-30 965.00 966.00 953.55 965.60 0.0M
2021-09-29 947.40 966.30 947.40 966.30 0.0M
2021-09-28 937.00 942.30 920.00 938.56 0.0M
2021-09-27 986.00 989.99 934.00 958.99 0.0M
2021-09-24 963.00 975.00 954.81 974.99 0.0M
2021-09-23 950.00 964.99 950.00 962.99 0.0M
2021-09-22 930.00 951.00 930.00 940.63 0.0M
2021-09-21 919.52 930.00 919.52 920.01 0.0M
2021-09-20 906.50 922.83 906.07 921.77 0.0M
2021-09-17 925.47 931.90 920.00 931.80 0.0M
2021-09-15 915.00 930.00 915.00 930.00 0.0M
2021-09-14 912.03 926.70 912.03 917.88 0.0M
2021-09-13 881.65 909.99 881.65 908.46 0.0M
2021-09-10 902.98 902.98 880.00 884.00 0.0M
2021-09-09 883.97 886.00 880.00 884.00 0.0M
2021-09-08 880.00 886.12 870.07 873.65 0.0M
2021-09-07 880.00 894.99 880.00 884.80 0.0M
2021-09-06 878.93 880.00 878.92 880.00 0.0M
2021-09-03 880.00 887.49 872.01 881.11 0.0M
2021-09-02 872.00 902.98 869.00 891.00 0.0M
2021-09-01 909.45 909.45 865.01 868.94 0.1M
2021-08-31 981.80 985.32 909.80 914.03 0.1M
2021-08-30 993.30 993.30 985.33 985.33 0.0M
2021-08-27 1,013.00 1,013.00 1,001.98 1,003.62 0.0M
2021-08-26 1,000.17 1,015.99 998.00 998.50 0.0M
2021-08-25 989.00 1,010.49 989.00 997.00 0.0M
2021-08-24 974.29 976.50 970.01 975.64 0.0M
2021-08-23 971.15 979.55 969.67 969.67 0.0M
2021-08-20 963.85 966.00 950.01 966.00 0.0M
2021-08-19 947.11 955.12 940.41 955.00 0.0M
2021-08-18 963.82 978.95 963.82 963.84 0.0M
2021-08-17 987.91 987.91 955.91 963.83 0.0M
2021-08-16 987.07 987.07 968.01 983.00 0.0M
2021-08-13 992.47 1,005.00 992.47 1,000.00 0.0M
2021-08-12 1,014.00 1,018.50 1,006.83 1,009.19 0.0M
2021-08-11 999.97 1,014.99 999.50 1,005.00 0.0M
2021-08-10 980.00 999.98 980.00 997.99 0.0M
2021-08-09 975.00 991.97 975.00 980.00 0.0M
2021-08-06 940.05 980.00 940.05 978.80 0.0M
2021-08-05 922.66 935.00 922.66 935.00 0.0M
2021-08-04 915.00 932.00 915.00 927.30 0.0M
2021-08-03 898.00 933.00 898.00 929.94 0.0M
2021-08-02 910.00 923.00 910.00 916.00 0.0M
2021-07-30 910.62 921.00 904.98 904.98 0.0M
2021-07-29 912.62 927.74 912.50 927.74 0.0M
2021-07-28 901.70 910.01 901.70 907.45 0.0M
2021-07-27 895.00 904.00 895.00 901.70 0.0M
2021-07-26 890.00 901.09 890.00 901.09 0.0M
2021-07-23 899.98 901.44 892.01 894.66 0.0M
2021-07-22 927.00 927.00 904.50 904.50 0.0M
2021-07-21 914.37 927.36 914.37 927.00 0.0M
2021-07-20 870.00 908.47 870.00 904.59 0.0M
2021-07-19 854.99 862.50 845.01 862.16 0.0M
2021-07-16 899.00 899.00 880.00 881.18 0.0M
2021-07-15 895.02 902.95 886.93 897.15 0.0M
2021-07-14 875.00 896.03 850.00 895.02 0.0M
2021-07-13 881.12 881.12 854.01 865.47 0.0M
2021-07-12 866.38 878.98 860.61 878.98 0.0M
2021-07-09 849.99 874.94 849.99 866.38 0.0M
2021-07-08 850.00 856.86 839.85 845.23 0.0M
2021-07-07 873.00 874.48 861.01 865.61 0.0M
2021-07-06 876.00 877.95 867.00 873.07 0.0M
2021-07-02 897.00 899.99 885.01 892.90 0.0M
2021-07-01 901.97 915.99 900.00 904.07 0.0M
2021-06-30 890.00 905.84 890.00 898.84 0.0M
2021-06-29 899.80 902.74 880.01 880.01 0.0M
2021-06-28 901.00 909.00 895.03 905.58 0.0M
2021-06-25 916.88 926.30 893.00 921.70 0.0M
2021-06-24 889.97 904.00 887.51 892.50 0.0M
2021-06-23 892.00 893.67 884.95 891.37 0.0M
2021-06-22 890.00 896.50 887.00 889.41 0.0M
2021-06-21 875.64 889.99 875.64 884.86 0.0M
2021-06-18 879.28 879.28 858.00 863.89 0.0M
2021-06-17 933.00 939.00 875.00 877.29 0.0M
2021-06-16 892.70 929.98 891.00 924.84 0.0M
2021-06-15 898.00 916.61 898.00 910.01 0.0M
2021-06-14 909.00 911.39 892.01 897.11 0.0M
2021-06-11 895.50 909.54 895.50 909.07 0.0M
2021-06-10 919.71 919.71 885.01 888.06 0.0M
2021-06-09 909.00 910.33 902.02 902.02 0.0M
2021-06-08 933.85 933.85 917.28 919.71 0.0M
2021-06-07 929.00 934.39 926.89 933.85 0.0M
2021-06-04 940.00 941.49 927.51 936.85 0.0M
2021-06-03 929.68 941.99 929.68 936.88 0.0M
2021-06-02 931.25 938.00 928.00 929.68 0.0M
2021-06-01 931.20 950.00 931.20 941.69 0.0M
2021-05-28 927.00 939.29 911.43 931.20 0.0M
2021-05-27 939.00 940.00 920.01 928.01 0.0M
2021-05-26 912.95 928.58 912.95 924.39 0.0M
2021-05-25 929.00 930.00 918.00 920.83 0.0M
2021-05-24 913.21 924.98 913.21 921.51 0.0M
2021-05-21 916.00 920.42 910.01 917.53 0.0M
2021-05-20 919.00 919.00 901.38 905.86 0.0M
2021-05-19 911.00 919.00 900.01 919.00 0.2M
2021-05-18 948.00 950.33 928.60 930.44 0.0M
2021-05-17 939.99 949.99 930.01 948.45 0.0M
2021-05-14 931.63 935.46 926.50 933.52 0.2M
2021-05-13 930.00 936.88 910.81 931.63 0.2M
2021-05-12 942.30 942.30 915.01 915.01 0.0M
2021-05-11 912.00 932.39 910.00 914.66 0.0M
2021-05-10 931.05 939.73 920.01 920.01 0.0M
2021-05-07 915.78 930.13 913.65 927.79 0.0M
2021-05-06 930.00 939.99 923.00 931.05 0.0M
2021-05-05 920.00 934.99 919.37 931.87 0.0M
2021-05-04 924.99 928.99 900.00 925.52 0.0M
2021-05-03 916.53 922.77 913.27 922.14 0.0M
2021-04-30 915.81 923.40 912.00 916.53 0.5M
2021-04-29 915.00 928.02 915.00 925.01 0.4M
2021-04-28 908.00 908.00 896.00 896.26 0.0M
2021-04-27 875.00 906.00 875.00 906.00 0.0M
2021-04-26 877.00 886.30 875.01 878.45 0.4M
2021-04-23 864.60 876.10 864.38 876.10 0.3M
2021-04-22 865.00 865.00 851.97 852.33 0.5M
2021-04-21 850.00 860.29 832.78 855.01 0.0M
2021-04-20 872.49 872.49 843.00 850.00 0.0M
2021-04-19 870.00 879.03 864.01 870.00 0.2M
2021-04-16 845.00 878.79 845.00 877.28 0.2M
2021-04-15 845.58 845.58 818.99 840.00 0.4M
2021-04-14 799.00 845.58 788.27 844.27 0.4M
2021-04-13 823.00 823.00 797.25 801.00 0.4M
2021-04-12 823.99 823.99 816.00 820.34 0.4M
2021-04-09 810.00 822.00 808.01 816.61 0.0M
2021-04-08 808.98 808.98 805.00 805.00 0.0M
2021-04-07 813.99 813.99 804.99 808.98 0.0M
2021-04-06 802.00 804.00 791.93 801.00 0.0M
2021-04-05 823.99 823.99 801.01 801.01 0.0M
2021-03-31 810.00 810.00 795.00 803.00 0.0M
2021-03-30 792.00 823.99 792.00 809.80 0.0M
2021-03-29 812.00 812.60 785.00 795.98 0.0M
2021-03-26 815.00 822.00 810.00 810.00 0.0M
2021-03-25 797.00 814.00 797.00 811.15 0.0M
2021-03-24 805.00 814.99 799.50 801.00 0.0M
2021-03-23 795.00 805.00 776.01 795.50 0.7M
2021-03-22 811.00 815.99 795.00 802.00 0.0M
2021-03-19 808.00 820.00 808.00 814.00 0.1M
2021-03-18 819.93 849.98 819.93 833.83 0.6M
2021-03-17 840.00 840.00 809.00 809.00 0.0M
2021-03-16 820.00 820.00 797.50 813.99 0.6M
2021-03-12 810.01 830.00 810.01 826.41 0.5M
2021-03-11 822.35 823.99 800.00 800.01 0.0M
2021-03-10 818.00 830.20 808.01 826.99 0.1M
2021-03-09 832.36 832.36 798.00 823.99 0.0M
2021-03-08 824.99 834.25 820.00 832.54 0.3M
2021-03-05 769.01 815.00 769.01 797.90 0.4M
2021-03-04 789.99 790.76 768.55 771.00 0.0M
2021-03-03 775.90 809.00 775.90 790.00 0.0M
2021-03-02 764.51 783.99 761.01 766.91 0.0M
2021-03-01 765.00 783.99 762.00 768.68 0.0M
2021-02-26 770.00 783.99 750.01 765.00 0.1M
2021-02-25 795.50 798.99 780.02 782.41 0.4M
2021-02-24 760.01 782.99 760.01 781.00 0.0M
2021-02-23 765.50 769.99 752.81 757.02 0.0M
2021-02-22 775.00 788.00 770.00 771.84 0.1M
2021-02-19 752.64 774.97 752.64 772.87 0.4M
2021-02-18 735.82 760.00 735.82 752.64 0.5M
2021-02-17 700.00 759.99 696.30 736.54 0.3M
2021-02-16 670.00 706.21 670.00 702.73 0.0M
2021-02-15 666.00 669.00 666.00 669.00 0.0M
2021-02-12 663.00 669.00 663.00 669.00 0.0M
2021-02-11 674.99 674.99 649.50 649.50 0.0M
2021-02-10 665.11 672.00 665.11 666.00 0.0M
2021-02-09 665.20 671.75 665.11 665.11 0.0M
2021-02-08 670.01 671.00 662.02 668.85 0.0M
2021-02-05 662.00 662.79 661.26 661.99 0.0M
2021-02-04 650.00 668.55 650.00 664.58 0.0M
2021-02-03 623.40 642.01 623.40 640.00 0.0M
2021-02-02 617.71 627.00 617.71 621.01 0.1M
2021-01-29 625.00 625.00 612.00 617.71 0.0M
2021-01-28 610.80 627.00 610.80 625.00 0.0M
2021-01-27 628.00 628.00 610.00 612.07 0.0M
2021-01-26 647.00 647.00 628.00 628.62 0.0M
2021-01-25 637.47 646.00 637.47 646.00 0.0M
2021-01-22 632.00 638.18 632.00 638.00 0.0M
2021-01-21 630.01 636.00 630.01 631.03 0.0M
2021-01-20 642.00 642.00 634.00 636.91 0.0M
2021-01-19 638.70 649.00 638.70 642.00 0.0M
2021-01-18 631.50 631.50 631.50 631.50 0.0M
2021-01-15 673.00 673.00 635.00 635.00 0.0M
2021-01-14 688.50 690.40 683.50 683.50 0.6M
2021-01-13 675.00 675.00 669.99 674.00 0.0M
2021-01-12 680.00 685.00 673.00 675.00 0.0M
2021-01-11 668.60 668.60 664.00 664.00 0.0M
2021-01-08 672.00 672.00 658.50 658.50 0.0M
2021-01-07 648.58 680.00 648.58 670.10 0.0M
2021-01-06 617.37 650.00 617.37 642.99 0.0M
2021-01-05 600.00 616.00 600.00 608.00 0.0M
2021-01-04 602.00 602.00 587.88 596.69 0.0M