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
2022-12-30 804.50 806.00 799.00 804.80 0.0M
2022-12-29 802.11 802.11 802.11 802.11 0.0M
2022-12-27 794.00 800.00 794.00 800.00 0.0M
2022-12-23 792.00 792.00 792.00 792.00 0.0M
2022-12-22 793.00 793.00 785.00 790.00 0.0M
2022-12-21 815.59 815.59 805.00 805.00 0.0M
2022-12-20 834.00 834.00 811.00 811.01 0.0M
2022-12-16 816.00 824.00 816.00 824.00 0.0M
2022-12-15 813.00 819.63 801.10 813.00 0.0M
2022-12-14 841.00 860.00 841.00 860.00 0.0M
2022-12-08 843.00 843.00 832.30 833.00 0.0M
2022-12-07 854.00 854.00 842.00 842.00 0.0M
2022-12-06 852.00 854.00 849.00 854.00 0.0M
2022-12-05 865.00 870.00 863.00 863.00 0.0M
2022-12-02 876.30 876.30 876.30 876.30 0.0M
2022-12-01 900.00 900.00 900.00 900.00 0.0M
2022-11-30 902.00 902.00 902.00 902.00 0.0M
2022-11-29 909.80 911.00 909.80 911.00 0.0M
2022-11-28 909.50 924.89 906.00 907.10 0.0M
2022-11-23 912.00 912.00 912.00 912.00 0.0M
2022-11-22 900.00 915.00 900.00 915.00 0.0M
2022-11-18 900.00 900.00 900.00 900.00 0.0M
2022-11-17 886.03 893.80 886.03 892.00 0.0M
2022-11-15 915.00 915.00 914.00 914.99 0.0M
2022-11-11 930.00 932.50 930.00 932.50 0.0M
2022-11-10 922.17 931.00 904.10 925.00 0.0M
2022-11-08 922.00 922.00 922.00 922.00 0.0M
2022-11-07 929.00 929.00 929.00 929.00 0.0M
2022-11-04 898.99 898.99 898.99 898.99 0.0M
2022-11-03 911.00 911.00 898.00 898.99 0.0M
2022-11-01 922.98 927.00 922.98 927.00 0.0M
2022-10-31 864.00 915.00 864.00 915.00 0.0M
2022-10-28 906.00 906.00 905.20 905.21 0.0M
2022-10-27 923.00 923.00 895.51 908.00 0.0M
2022-10-26 910.99 922.89 910.99 912.00 0.0M
2022-10-25 905.00 905.00 901.11 901.11 0.0M
2022-10-24 884.11 900.00 884.11 900.00 0.0M
2022-10-21 884.11 884.11 884.11 884.11 0.0M
2022-10-20 875.50 876.00 875.50 876.00 0.0M
2022-10-19 871.25 876.00 871.25 876.00 0.0M
2022-10-18 902.00 902.00 882.00 892.00 0.1M
2022-10-14 850.00 889.00 850.00 872.00 0.0M
2022-10-13 849.98 851.00 847.00 847.00 0.0M
2022-10-12 815.00 831.99 811.00 812.00 0.0M
2022-10-10 830.00 830.00 830.00 830.00 0.0M
2022-10-07 830.01 833.00 830.01 832.64 0.0M
2022-10-06 856.41 856.41 851.00 851.00 0.0M
2022-10-05 860.00 869.99 860.00 869.99 0.0M
2022-10-04 851.60 860.00 851.60 860.00 0.0M
2022-10-03 819.01 827.50 819.01 827.50 0.0M
2022-09-30 815.00 815.00 815.00 815.00 0.0M
2022-09-29 806.15 817.29 806.06 815.00 0.0M
2022-09-28 820.00 820.00 820.00 820.00 0.0M
2022-09-26 813.90 817.00 812.00 817.00 0.0M
2022-09-23 825.00 825.00 805.00 805.00 0.0M
2022-09-22 840.00 840.00 827.00 827.00 0.0M
2022-09-21 865.01 865.01 850.00 850.00 0.0M
2022-09-20 880.00 880.00 870.00 870.00 0.0M
2022-09-19 880.00 880.00 880.00 880.00 0.0M
2022-09-15 890.00 890.00 875.10 886.00 0.0M
2022-09-14 860.00 860.00 860.00 860.00 0.0M
2022-09-13 890.00 890.50 871.00 871.00 0.0M
2022-09-12 906.00 912.46 903.40 904.89 0.0M
2022-09-09 906.50 906.50 900.00 900.00 0.0M
2022-09-08 900.00 900.20 896.19 896.19 0.0M
2022-09-06 855.00 855.37 855.00 855.37 0.0M
2022-09-02 890.00 890.00 890.00 890.00 0.0M
2022-09-01 875.00 875.00 861.10 874.00 0.0M
2022-08-31 891.00 891.00 880.00 880.00 0.0M
2022-08-30 882.11 885.00 882.11 885.00 0.0M
2022-08-29 874.30 884.00 874.30 884.00 0.0M
2022-08-26 906.00 921.00 879.01 883.30 0.0M
2022-08-25 887.51 902.00 887.51 902.00 0.0M
2022-08-23 898.00 899.00 888.10 888.10 0.0M
2022-08-22 885.10 898.00 885.10 898.00 0.0M
2022-08-19 902.90 920.80 895.10 912.00 0.0M
2022-08-18 922.00 927.80 910.30 927.28 0.0M
2022-08-17 921.00 922.00 915.12 922.00 0.1M
2022-08-16 914.99 919.99 898.00 919.99 0.0M
2022-08-15 904.00 910.00 904.00 910.00 0.0M
2022-08-12 901.80 901.80 901.80 901.80 0.0M
2022-08-11 903.00 903.00 901.02 902.00 0.1M
2022-08-10 883.00 902.98 883.00 902.98 0.0M
2022-08-08 880.01 881.00 880.01 881.00 0.0M
2022-08-05 872.99 884.51 872.00 884.51 0.0M
2022-08-04 879.00 879.00 869.00 869.00 0.0M
2022-08-03 905.00 905.00 895.00 899.73 0.0M
2022-08-02 890.00 896.25 890.00 896.25 0.0M
2022-08-01 881.01 885.00 881.00 885.00 0.0M
2022-07-29 887.00 899.00 887.00 895.50 0.0M
2022-07-28 880.00 880.00 880.00 880.00 0.0M
2022-07-27 874.61 879.15 874.61 879.15 0.0M
2022-07-26 882.37 882.37 880.00 880.00 0.0M
2022-07-25 880.41 880.41 880.41 880.41 0.0M
2022-07-22 882.60 882.60 879.89 879.89 0.0M
2022-07-21 878.90 895.99 878.90 895.99 0.0M
2022-07-20 876.00 879.00 876.00 879.00 0.0M
2022-07-19 845.00 863.01 845.00 863.01 0.0M
2022-07-18 811.01 845.00 811.01 845.00 0.0M
2022-07-15 835.50 857.50 835.50 849.99 0.5M
2022-07-14 790.01 805.79 790.01 805.79 0.0M
2022-07-13 811.00 824.99 800.00 812.00 0.0M
2022-07-12 834.50 844.79 826.00 826.00 0.0M
2022-07-11 826.61 826.61 822.67 823.00 0.0M
2022-07-08 826.90 838.10 824.50 826.61 0.0M
2022-07-07 830.00 830.00 820.00 820.00 0.0M
2022-07-06 821.00 821.00 810.00 818.17 0.0M
2022-07-05 786.51 821.00 786.51 821.00 0.0M
2022-07-01 800.00 810.00 800.00 810.00 0.0M
2022-06-29 800.01 800.01 800.00 800.00 0.0M
2022-06-28 828.00 828.00 799.01 810.00 0.0M
2022-06-27 800.00 814.99 800.00 800.06 0.0M
2022-06-24 807.63 811.00 807.63 811.00 0.0M
2022-06-23 770.00 770.00 749.20 749.20 0.0M
2022-06-22 770.01 770.01 770.01 770.01 0.0M
2022-06-21 781.21 790.00 779.00 786.00 0.0M
2022-06-20 806.89 806.89 806.89 806.89 0.0M
2022-06-17 774.56 780.00 774.56 780.00 0.0M
2022-06-16 765.00 765.00 765.00 765.00 0.0M
2022-06-15 785.09 785.09 780.00 780.00 0.0M
2022-06-14 775.00 778.25 772.00 778.25 0.0M
2022-06-13 800.00 800.00 793.61 793.61 0.0M
2022-06-10 830.00 830.00 801.32 806.96 0.0M
2022-06-09 866.60 866.60 841.00 841.00 0.0M
2022-06-07 880.00 890.00 873.47 889.68 0.0M
2022-06-06 871.04 875.87 871.04 875.87 0.0M
2022-06-03 881.35 881.35 870.08 870.08 0.0M
2022-06-02 885.00 885.00 882.01 885.00 0.0M
2022-06-01 887.00 895.00 866.64 895.00 0.0M
2022-05-31 892.00 907.00 892.00 907.00 0.0M
2022-05-27 900.00 906.99 892.00 895.00 0.0M
2022-05-26 903.00 905.99 903.00 905.99 0.0M
2022-05-25 864.92 864.92 864.92 864.92 0.0M
2022-05-24 850.00 855.00 841.66 855.00 0.0M
2022-05-23 850.00 879.99 850.00 875.67 0.0M
2022-05-20 799.74 841.52 799.74 820.00 0.0M
2022-05-19 850.00 850.00 800.00 803.08 0.0M
2022-05-18 851.00 851.00 822.34 840.00 0.0M
2022-05-17 849.00 867.98 849.00 865.25 0.0M
2022-05-16 846.16 846.16 846.00 846.00 0.0M
2022-05-13 860.00 860.00 853.83 853.83 0.0M
2022-05-12 854.00 854.00 838.00 838.00 0.0M
2022-05-11 890.70 890.70 890.70 890.70 0.0M
2022-05-10 874.09 874.09 871.00 873.00 0.0M
2022-05-09 886.00 900.00 886.00 900.00 0.0M
2022-05-06 879.68 895.32 879.68 895.32 0.0M
2022-05-05 903.86 903.86 894.30 894.30 0.0M
2022-05-04 905.00 908.00 898.00 908.00 0.0M
2022-05-03 873.31 903.00 872.01 897.98 0.0M
2022-05-02 885.29 885.29 885.01 885.01 0.0M
2022-04-29 928.99 928.99 889.99 889.99 0.0M
2022-04-28 905.00 941.69 905.00 928.99 0.0M
2022-04-27 904.44 914.70 900.00 905.00 0.0M
2022-04-26 919.55 924.10 910.01 910.45 0.0M
2022-04-25 932.00 932.00 905.00 910.50 0.0M
2022-04-22 964.00 973.59 946.00 946.00 0.0M
2022-04-21 994.00 994.00 979.00 979.00 0.0M
2022-04-20 974.35 986.00 970.00 970.00 0.0M
2022-04-19 950.00 960.10 950.00 959.01 0.0M
2022-04-18 930.33 948.00 930.00 938.03 0.0M
2022-04-13 960.00 960.00 940.29 957.80 0.0M
2022-04-12 983.00 983.00 960.00 960.00 0.0M
2022-04-11 998.00 1,000.00 980.01 983.00 0.0M
2022-04-08 979.98 979.98 974.35 975.00 0.0M
2022-04-07 944.23 960.00 940.00 960.00 0.0M
2022-04-06 960.06 968.50 958.00 968.50 0.0M
2022-04-05 969.98 969.98 960.00 960.06 0.0M
2022-04-04 950.00 962.13 940.00 977.89 0.0M
2022-04-01 960.00 965.00 950.03 963.64 0.0M
2022-03-31 984.00 984.00 965.55 966.16 0.0M
2022-03-30 997.00 999.00 990.00 990.09 0.0M
2022-03-29 1,040.00 1,053.39 1,028.90 1,028.92 0.0M
2022-03-28 1,040.00 1,040.00 1,030.00 1,040.00 0.0M
2022-03-25 1,044.00 1,047.00 1,035.00 1,047.00 0.0M
2022-03-24 1,054.09 1,054.09 1,026.00 1,035.00 0.0M
2022-03-23 1,065.50 1,065.50 1,031.00 1,034.40 0.0M
2022-03-22 1,070.00 1,090.00 1,065.00 1,081.88 0.0M
2022-03-18 1,036.00 1,038.00 1,034.00 1,038.00 0.0M
2022-03-17 1,062.00 1,062.00 1,042.30 1,055.10 0.0M
2022-03-16 1,060.00 1,079.99 1,055.00 1,061.50 0.0M
2022-03-15 1,049.99 1,055.00 1,035.00 1,045.00 0.3M
2022-03-14 1,025.00 1,055.00 1,025.00 1,050.00 0.3M
2022-03-11 1,016.81 1,028.60 1,015.00 1,016.33 0.0M
2022-03-10 1,051.00 1,051.00 1,000.43 1,000.43 0.0M
2022-03-09 1,030.00 1,040.00 1,025.00 1,027.38 0.8M
2022-03-08 1,000.00 1,049.99 995.00 995.00 0.0M
2022-03-07 1,000.43 1,004.20 976.21 981.90 0.0M
2022-03-04 1,039.00 1,040.37 1,010.00 1,012.72 0.0M
2022-03-03 1,070.00 1,073.00 1,067.50 1,067.50 0.0M
2022-03-02 1,055.03 1,089.99 1,055.03 1,078.50 0.0M
2022-03-01 1,120.00 1,120.00 1,031.36 1,039.51 0.0M
2022-02-28 1,072.00 1,093.67 1,072.00 1,080.05 0.0M
2022-02-25 1,110.99 1,119.99 1,105.30 1,113.59 0.0M
2022-02-24 1,065.00 1,083.26 1,058.00 1,081.14 0.0M
2022-02-23 1,121.00 1,121.00 1,090.13 1,095.00 0.0M
2022-02-22 1,123.00 1,136.00 1,120.00 1,128.31 0.0M
2022-02-21 1,100.00 1,100.00 1,065.00 1,065.00 0.0M
2022-02-18 1,140.26 1,140.26 1,129.00 1,130.00 0.0M
2022-02-17 1,157.00 1,157.00 1,140.00 1,140.26 0.0M
2022-02-16 1,185.00 1,185.00 1,175.00 1,184.98 0.0M
2022-02-15 1,181.84 1,200.00 1,181.84 1,195.00 0.0M
2022-02-14 1,185.00 1,189.99 1,161.93 1,181.84 0.0M
2022-02-11 1,215.00 1,228.00 1,183.79 1,199.16 0.0M
2022-02-10 1,225.00 1,225.75 1,211.54 1,215.40 0.0M
2022-02-09 1,208.10 1,225.74 1,205.00 1,212.40 0.0M
2022-02-08 1,183.05 1,215.00 1,183.05 1,215.00 0.0M
2022-02-04 1,168.05 1,177.80 1,163.89 1,165.01 0.0M
2022-02-03 1,154.10 1,156.10 1,136.74 1,136.74 0.0M
2022-02-02 1,139.99 1,150.00 1,135.00 1,149.19 0.0M
2022-02-01 1,109.10 1,150.00 1,109.10 1,150.00 0.0M
2022-01-31 1,110.00 1,124.00 1,089.33 1,109.60 0.0M
2022-01-28 1,105.01 1,116.00 1,105.01 1,115.00 0.0M
2022-01-27 1,136.80 1,144.10 1,115.22 1,118.25 0.0M
2022-01-26 1,119.00 1,134.98 1,110.00 1,129.98 0.0M
2022-01-25 1,069.00 1,117.49 1,050.01 1,059.20 0.0M
2022-01-24 1,099.58 1,117.59 1,047.31 1,098.79 0.0M
2022-01-21 1,159.99 1,159.99 1,090.00 1,090.00 0.0M
2022-01-20 1,138.00 1,153.00 1,129.27 1,129.97 0.0M
2022-01-19 1,150.00 1,152.00 1,141.01 1,152.00 0.0M
2022-01-18 1,170.00 1,170.04 1,150.01 1,150.23 0.0M
2022-01-17 1,172.72 1,172.72 1,172.72 1,172.72 0.0M
2022-01-14 1,155.00 1,188.00 1,152.00 1,172.72 0.5M
2022-01-13 1,158.00 1,163.00 1,138.00 1,138.00 0.3M
2022-01-12 1,145.00 1,162.80 1,128.49 1,149.63 0.0M
2022-01-11 1,135.20 1,142.00 1,130.00 1,142.00 0.0M
2022-01-10 1,133.50 1,133.50 1,105.01 1,122.56 0.5M
2022-01-07 1,104.49 1,123.60 1,100.00 1,115.79 0.2M
2022-01-06 1,085.00 1,099.00 1,085.00 1,099.00 0.0M
2022-01-05 1,080.00 1,080.00 1,070.00 1,070.01 0.0M
2022-01-04 1,070.00 1,090.00 1,069.00 1,080.00 0.0M
2022-01-03 1,038.93 1,042.30 1,037.67 1,037.67 0.1M