Comparing Back to the side-by-side chart ↗
Capitol Federal Financial Inc（CFFN）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.26 | 8.39 | 8.14 | 8.17 | -0.85% | 1,577,100 |
| 2026-10-15 | 8.24 | 8.31 | 8.16 | 8.24 | +0.73% | 1,041,100 |
| 2026-10-14 | 8.11 | 8.24 | 8.11 | 8.18 | -0.97% | 1,168,900 |
| 2026-10-13 | 8.44 | 8.49 | 8.23 | 8.26 | -1.55% | 1,181,400 |
| 2026-10-12 | 8.38 | 8.45 | 8.38 | 8.39 | +0.00% | 1,078,600 |
| 2026-10-09 | 8.44 | 8.45 | 8.37 | 8.39 | -0.94% | 1,087,400 |
| 2026-10-08 | 8.35 | 8.53 | 8.35 | 8.47 | +0.59% | 1,595,200 |
| 2026-10-07 | 8.42 | 8.46 | 8.38 | 8.42 | -1.17% | 913,400 |
| 2026-10-06 | 8.58 | 8.63 | 8.49 | 8.52 | -0.35% | 764,100 |
| 2026-10-05 | 8.56 | 8.63 | 8.49 | 8.55 | -0.35% | 989,900 |
| 2026-10-02 | 8.59 | 8.61 | 8.49 | 8.58 | +1.30% | 984,400 |
| 2026-10-01 | 8.22 | 8.50 | 8.17 | 8.47 | +2.67% | 1,387,000 |
| 2026-09-30 | 8.39 | 8.44 | 8.22 | 8.25 | -1.43% | 1,127,500 |
| 2026-09-29 | 8.46 | 8.52 | 8.32 | 8.37 | -1.06% | 1,078,400 |
| 2026-09-28 | 8.65 | 8.67 | 8.44 | 8.46 | -2.53% | 950,600 |
| 2026-09-25 | 8.69 | 8.76 | 8.66 | 8.68 | +0.23% | 1,274,500 |
| 2026-09-24 | 8.68 | 8.72 | 8.49 | 8.66 | -0.35% | 978,000 |
| 2026-09-23 | 8.81 | 8.83 | 8.68 | 8.69 | -1.59% | 743,500 |
| 2026-09-22 | 8.91 | 8.95 | 8.81 | 8.83 | -0.23% | 1,226,300 |
| 2026-09-21 | 8.92 | 8.95 | 8.83 | 8.85 | -0.56% | 628,700 |
| 2026-09-18 | 8.83 | 8.92 | 8.72 | 8.90 | +0.79% | 3,166,800 |
| 2026-09-17 | 8.97 | 8.97 | 8.82 | 8.83 | -0.34% | 691,500 |
| 2026-09-16 | 8.87 | 8.93 | 8.68 | 8.86 | -0.11% | 976,800 |
| 2026-09-15 | 8.77 | 8.94 | 8.77 | 8.87 | -0.45% | 962,600 |
| 2026-09-14 | 8.79 | 8.93 | 8.79 | 8.91 | +1.02% | 835,100 |
| 2026-09-11 | 8.88 | 8.93 | 8.74 | 8.82 | +0.23% | 672,400 |
| 2026-09-10 | 8.73 | 8.81 | 8.67 | 8.80 | +0.34% | 593,300 |
| 2026-09-09 | 8.73 | 8.83 | 8.68 | 8.77 | -0.34% | 782,200 |
| 2026-09-08 | 8.84 | 8.86 | 8.77 | 8.80 | -0.79% | 695,300 |
| 2026-09-04 | 8.77 | 8.89 | 8.76 | 8.87 | +0.80% | 1,091,800 |
| 2026-09-03 | 8.74 | 8.83 | 8.67 | 8.80 | +1.27% | 805,100 |
| 2026-09-02 | 8.62 | 8.76 | 8.58 | 8.69 | +1.64% | 785,000 |
| 2026-09-01 | 8.58 | 8.65 | 8.48 | 8.55 | -0.70% | 751,000 |
| 2026-08-31 | 8.66 | 8.66 | 8.57 | 8.61 | -0.58% | 642,200 |
| 2026-08-28 | 8.68 | 8.72 | 8.65 | 8.66 | +0.23% | 696,800 |
| 2026-08-27 | 8.60 | 8.69 | 8.54 | 8.64 | -0.23% | 664,200 |
| 2026-08-26 | 8.58 | 8.69 | 8.52 | 8.66 | +1.41% | 771,200 |
| 2026-08-25 | 8.57 | 8.66 | 8.50 | 8.54 | +0.12% | 741,616 |
| 2026-08-24 | 8.59 | 8.60 | 8.52 | 8.53 | +0.00% | 628,532 |
| 2026-08-21 | 8.56 | 8.59 | 8.39 | 8.53 | +0.47% | 907,300 |
| 2026-08-20 | 8.46 | 8.55 | 8.44 | 8.49 | +0.00% | 941,700 |
| 2026-08-19 | 8.66 | 8.71 | 8.44 | 8.49 | -1.74% | 894,900 |
| 2026-08-18 | 8.73 | 8.76 | 8.56 | 8.64 | -0.92% | 784,800 |
| 2026-08-17 | 8.72 | 8.77 | 8.68 | 8.72 | -0.11% | 749,400 |
| 2026-08-14 | 8.85 | 8.90 | 8.72 | 8.73 | -1.24% | 654,100 |
| 2026-08-13 | 8.97 | 8.99 | 8.83 | 8.84 | -0.45% | 795,000 |
| 2026-08-12 | 8.86 | 8.93 | 8.84 | 8.88 | +0.79% | 682,800 |
| 2026-08-11 | 8.80 | 8.88 | 8.76 | 8.81 | +0.46% | 683,100 |
| 2026-08-10 | 8.83 | 8.89 | 8.76 | 8.77 | -1.24% | 702,000 |
| 2026-08-07 | 8.92 | 8.96 | 8.82 | 8.88 | -1.22% | 725,900 |
| 2026-08-06 | 9.12 | 9.17 | 8.98 | 8.99 | -1.10% | 946,100 |
| 2026-08-05 | 9.21 | 9.22 | 9.07 | 9.09 | -1.09% | 788,100 |
| 2026-08-04 | 9.12 | 9.24 | 9.07 | 9.19 | +0.99% | 907,400 |
| 2026-08-03 | 8.99 | 9.26 | 8.99 | 9.10 | +2.94% | 1,359,800 |
| 2026-07-31 | 8.88 | 8.97 | 8.74 | 8.84 | -0.23% | 1,137,700 |
| 2026-07-30 | 8.80 | 9.10 | 8.77 | 8.86 | +1.26% | 1,247,300 |
| 2026-07-29 | 8.24 | 8.79 | 8.24 | 8.75 | -0.34% | 1,281,600 |
| 2026-07-28 | 8.67 | 8.84 | 8.66 | 8.78 | +1.62% | 955,700 |
| 2026-07-27 | 8.70 | 8.81 | 8.60 | 8.64 | -0.12% | 621,100 |
| 2026-07-24 | 8.59 | 8.73 | 8.57 | 8.65 | +1.17% | 844,000 |
| 2026-07-23 | 8.47 | 8.57 | 8.43 | 8.55 | -0.47% | 929,200 |
| 2026-07-22 | 8.60 | 8.65 | 8.51 | 8.59 | -0.12% | 967,900 |
| 2026-07-21 | 8.55 | 8.62 | 8.42 | 8.60 | +0.47% | 827,500 |
| 2026-07-20 | 8.63 | 8.72 | 8.56 | 8.56 | -0.70% | 777,200 |
| 2026-07-17 | 8.70 | 8.75 | 8.58 | 8.62 | -1.93% | 818,000 |
| 2026-07-16 | 8.62 | 8.84 | 8.58 | 8.79 | +1.62% | 833,000 |
| 2026-07-15 | 8.52 | 8.68 | 8.51 | 8.65 | +1.88% | 809,400 |
| 2026-07-14 | 8.52 | 8.57 | 8.46 | 8.49 | +0.00% | 480,400 |
| 2026-07-13 | 8.51 | 8.54 | 8.45 | 8.49 | -0.12% | 556,300 |
| 2026-07-10 | 8.46 | 8.55 | 8.43 | 8.50 | +0.24% | 605,100 |
| 2026-07-09 | 8.30 | 8.54 | 8.29 | 8.48 | +3.29% | 716,600 |
| 2026-07-08 | 8.35 | 8.46 | 8.19 | 8.21 | -1.91% | 787,300 |
| 2026-07-07 | 8.48 | 8.50 | 8.37 | 8.37 | -1.06% | 634,400 |
| 2026-07-06 | 8.40 | 8.53 | 8.36 | 8.46 | +0.12% | 619,300 |
| 2026-07-02 | 8.64 | 8.69 | 8.40 | 8.45 | -1.97% | 716,300 |
| 2026-07-01 | 8.50 | 8.63 | 8.46 | 8.62 | +1.29% | 773,700 |
| 2026-06-30 | 8.44 | 8.53 | 8.40 | 8.51 | +0.59% | 664,700 |
| 2026-06-29 | 8.47 | 8.49 | 8.33 | 8.46 | -0.24% | 797,600 |
| 2026-06-26 | 8.49 | 8.58 | 8.40 | 8.48 | +0.24% | 2,269,200 |
| 2026-06-25 | 8.35 | 8.49 | 8.28 | 8.46 | +0.83% | 699,800 |
| 2026-06-24 | 8.30 | 8.40 | 8.29 | 8.39 | +1.21% | 650,800 |
| 2026-06-23 | 8.20 | 8.30 | 8.19 | 8.29 | +1.22% | 696,900 |
| 2026-06-22 | 8.11 | 8.25 | 8.11 | 8.19 | +1.36% | 775,300 |
| 2026-06-18 | 8.10 | 8.16 | 8.03 | 8.08 | +0.87% | 1,961,600 |
| 2026-06-17 | 8.14 | 8.22 | 7.95 | 8.01 | -1.96% | 880,900 |
| 2026-06-16 | 8.19 | 8.25 | 8.10 | 8.17 | +0.62% | 683,300 |
| 2026-06-15 | 8.25 | 8.32 | 8.09 | 8.12 | -1.58% | 867,000 |
| 2026-06-12 | 8.18 | 8.26 | 8.18 | 8.25 | +1.23% | 663,800 |
| 2026-06-11 | 8.09 | 8.20 | 8.04 | 8.15 | +0.99% | 760,300 |
| 2026-06-10 | 8.02 | 8.07 | 8.00 | 8.07 | +1.38% | 630,400 |
| 2026-06-09 | 7.94 | 8.13 | 7.94 | 7.96 | +0.76% | 696,900 |
| 2026-06-08 | 7.87 | 7.95 | 7.86 | 7.90 | +0.64% | 493,800 |
| 2026-06-05 | 7.82 | 7.90 | 7.82 | 7.85 | +0.38% | 651,600 |
| 2026-06-04 | 7.77 | 7.85 | 7.71 | 7.82 | +2.62% | 595,500 |
| 2026-06-03 | 7.82 | 7.86 | 7.60 | 7.62 | -3.05% | 762,300 |
| 2026-06-02 | 7.67 | 7.88 | 7.63 | 7.86 | +2.21% | 561,900 |
| 2026-06-01 | 7.71 | 7.71 | 7.59 | 7.69 | -1.03% | 763,200 |
| 2026-05-29 | 7.79 | 7.82 | 7.73 | 7.77 | -0.38% | 696,300 |
| 2026-05-28 | 7.77 | 7.80 | 7.67 | 7.80 | +0.39% | 539,800 |
| 2026-05-27 | 7.90 | 7.92 | 7.73 | 7.77 | -1.02% | 654,200 |
| 2026-05-26 | 7.76 | 7.86 | 7.71 | 7.85 | +1.29% | 836,600 |
| 2026-05-22 | 7.82 | 7.85 | 7.73 | 7.75 | -0.51% | 649,200 |
| 2026-05-21 | 7.72 | 7.80 | 7.68 | 7.79 | +0.13% | 718,800 |
| 2026-05-20 | 7.67 | 7.83 | 7.63 | 7.78 | +1.97% | 1,019,200 |
| 2026-05-19 | 7.61 | 7.69 | 7.57 | 7.63 | +0.00% | 565,100 |
| 2026-05-18 | 7.53 | 7.67 | 7.52 | 7.63 | +1.46% | 604,700 |
| 2026-05-15 | 7.60 | 7.61 | 7.47 | 7.52 | -1.57% | 936,000 |
| 2026-05-14 | 7.66 | 7.74 | 7.61 | 7.64 | +0.79% | 542,000 |
| 2026-05-13 | 7.61 | 7.68 | 7.56 | 7.58 | -1.30% | 690,300 |
| 2026-05-12 | 7.77 | 7.78 | 7.63 | 7.68 | -1.16% | 724,500 |
| 2026-05-11 | 7.85 | 7.85 | 7.75 | 7.77 | -1.02% | 854,200 |
| 2026-05-08 | 7.81 | 7.90 | 7.79 | 7.85 | +0.38% | 692,000 |
| 2026-05-07 | 7.80 | 7.89 | 7.79 | 7.82 | -0.13% | 773,700 |
| 2026-05-06 | 7.87 | 7.89 | 7.76 | 7.83 | +0.64% | 805,300 |
| 2026-05-05 | 7.73 | 7.81 | 7.71 | 7.78 | +1.30% | 895,100 |
| 2026-05-04 | 7.67 | 7.84 | 7.63 | 7.68 | +0.13% | 1,010,200 |
| 2026-05-01 | 7.59 | 7.74 | 7.55 | 7.67 | -0.13% | 830,300 |
| 2026-04-30 | 7.54 | 7.72 | 7.50 | 7.68 | +1.72% | 933,200 |
| 2026-04-29 | 7.86 | 7.89 | 7.51 | 7.55 | -4.19% | 1,364,200 |
| 2026-04-28 | 7.93 | 7.97 | 7.80 | 7.88 | +0.00% | 1,860,000 |
| 2026-04-27 | 7.67 | 7.90 | 7.67 | 7.88 | +2.47% | 1,239,700 |
| 2026-04-24 | 7.72 | 7.73 | 7.67 | 7.69 | -0.77% | 873,400 |
| 2026-04-23 | 7.67 | 7.77 | 7.60 | 7.75 | +1.31% | 887,900 |
| 2026-04-22 | 7.55 | 7.70 | 7.51 | 7.65 | +1.32% | 695,600 |
| 2026-04-21 | 7.71 | 7.77 | 7.50 | 7.55 | -2.20% | 1,701,900 |
| 2026-04-20 | 7.67 | 7.75 | 7.67 | 7.72 | +0.13% | 576,000 |
| 2026-04-17 | 7.66 | 7.85 | 7.63 | 7.71 | +2.12% | 1,101,700 |
| 2026-04-16 | 7.55 | 7.60 | 7.51 | 7.55 | -0.40% | 981,400 |
| 2026-04-15 | 7.60 | 7.65 | 7.54 | 7.58 | -0.52% | 626,800 |
| 2026-04-14 | 7.61 | 7.65 | 7.53 | 7.62 | -0.13% | 604,100 |
| 2026-04-13 | 7.57 | 7.66 | 7.52 | 7.63 | +0.79% | 597,700 |
| 2026-04-10 | 7.67 | 7.67 | 7.52 | 7.57 | -1.17% | 695,100 |
| 2026-04-09 | 7.51 | 7.70 | 7.51 | 7.66 | +1.06% | 770,300 |
| 2026-04-08 | 7.60 | 7.65 | 7.54 | 7.58 | +2.16% | 830,500 |
| 2026-04-07 | 7.32 | 7.43 | 7.32 | 7.42 | +1.23% | 621,100 |
| 2026-04-06 | 7.25 | 7.36 | 7.24 | 7.33 | +1.10% | 519,900 |
| 2026-04-02 | 7.08 | 7.27 | 7.06 | 7.25 | +0.69% | 681,600 |
| 2026-04-01 | 7.13 | 7.28 | 7.13 | 7.20 | +0.98% | 1,011,200 |
| 2026-03-31 | 7.05 | 7.15 | 7.00 | 7.13 | +1.86% | 1,101,000 |
| 2026-03-30 | 6.97 | 7.02 | 6.90 | 7.00 | +1.16% | 861,100 |
| 2026-03-27 | 7.07 | 7.16 | 6.88 | 6.92 | -2.54% | 827,500 |
| 2026-03-26 | 7.09 | 7.14 | 7.08 | 7.10 | -0.42% | 655,500 |
| 2026-03-25 | 7.16 | 7.19 | 7.07 | 7.13 | +0.28% | 611,500 |
| 2026-03-24 | 7.05 | 7.21 | 7.05 | 7.11 | -0.28% | 986,300 |
| 2026-03-23 | 7.09 | 7.28 | 7.09 | 7.13 | +1.86% | 1,428,600 |
| 2026-03-20 | 7.05 | 7.07 | 6.95 | 7.00 | -0.57% | 2,717,300 |
| 2026-03-19 | 6.92 | 7.10 | 6.89 | 7.04 | +1.44% | 1,159,000 |
| 2026-03-18 | 6.98 | 7.01 | 6.92 | 6.94 | -0.72% | 1,214,800 |
| 2026-03-17 | 7.02 | 7.07 | 6.96 | 6.99 | +0.00% | 1,233,300 |
| 2026-03-16 | 6.94 | 7.06 | 6.94 | 6.99 | +1.01% | 685,900 |
| 2026-03-13 | 6.99 | 7.06 | 6.89 | 6.92 | -0.14% | 910,700 |
| 2026-03-12 | 6.84 | 6.99 | 6.81 | 6.93 | -0.86% | 855,700 |
| 2026-03-11 | 6.98 | 7.11 | 6.95 | 6.99 | -1.13% | 1,089,000 |
| 2026-03-10 | 6.97 | 7.19 | 6.97 | 7.07 | +1.14% | 1,059,100 |
| 2026-03-09 | 6.87 | 7.06 | 6.76 | 6.99 | +0.14% | 1,180,800 |
| 2026-03-06 | 6.91 | 7.01 | 6.75 | 6.98 | -1.55% | 1,078,200 |
| 2026-03-05 | 7.16 | 7.19 | 7.03 | 7.09 | -1.94% | 627,000 |
| 2026-03-04 | 7.24 | 7.30 | 7.22 | 7.23 | +0.14% | 679,500 |
| 2026-03-03 | 7.10 | 7.29 | 7.09 | 7.22 | -0.28% | 918,700 |
| 2026-03-02 | 7.09 | 7.31 | 7.00 | 7.24 | +0.84% | 823,700 |
| 2026-02-27 | 7.29 | 7.35 | 7.12 | 7.18 | -3.36% | 813,700 |
| 2026-02-26 | 7.48 | 7.62 | 7.41 | 7.43 | -0.80% | 1,036,200 |
| 2026-02-25 | 7.35 | 7.50 | 7.34 | 7.49 | +2.60% | 538,900 |
| 2026-02-24 | 7.26 | 7.32 | 7.22 | 7.30 | +0.69% | 724,500 |
| 2026-02-23 | 7.65 | 7.69 | 7.22 | 7.25 | -5.60% | 791,500 |
| 2026-02-20 | 7.56 | 7.70 | 7.53 | 7.68 | +1.45% | 1,051,200 |
| 2026-02-19 | 7.56 | 7.60 | 7.51 | 7.57 | -0.13% | 765,300 |
| 2026-02-18 | 7.73 | 7.84 | 7.55 | 7.58 | -2.07% | 689,400 |
| 2026-02-17 | 7.63 | 7.80 | 7.59 | 7.74 | +1.31% | 1,262,400 |
| 2026-02-13 | 7.53 | 7.67 | 7.45 | 7.64 | +1.19% | 737,400 |
| 2026-02-12 | 7.61 | 7.66 | 7.47 | 7.55 | +0.13% | 1,021,700 |
| 2026-02-11 | 7.57 | 7.66 | 7.42 | 7.54 | +0.00% | 889,200 |
| 2026-02-10 | 7.56 | 7.61 | 7.49 | 7.54 | -0.53% | 752,200 |
| 2026-02-09 | 7.57 | 7.65 | 7.54 | 7.58 | -0.26% | 688,500 |
| 2026-02-06 | 7.60 | 7.67 | 7.55 | 7.60 | -0.26% | 825,700 |
| 2026-02-05 | 7.55 | 7.67 | 7.53 | 7.62 | +0.40% | 1,058,700 |
| 2026-02-04 | 7.63 | 7.74 | 7.57 | 7.59 | +0.66% | 765,300 |
| 2026-02-03 | 7.58 | 7.74 | 7.39 | 7.54 | +0.00% | 1,401,500 |
| 2026-02-02 | 7.28 | 7.67 | 7.26 | 7.54 | +3.57% | 1,351,600 |
| 2026-01-30 | 7.27 | 7.31 | 7.16 | 7.28 | -0.27% | 994,500 |
| 2026-01-29 | 7.21 | 7.40 | 7.18 | 7.30 | +2.82% | 1,155,600 |
| 2026-01-28 | 6.95 | 7.31 | 6.82 | 7.10 | +2.31% | 1,901,000 |
| 2026-01-27 | 6.81 | 6.96 | 6.78 | 6.94 | +2.06% | 989,400 |
| 2026-01-26 | 6.72 | 6.80 | 6.65 | 6.80 | +0.74% | 764,600 |
| 2026-01-23 | 6.91 | 7.09 | 6.74 | 6.75 | -3.16% | 746,400 |
| 2026-01-22 | 7.01 | 7.13 | 6.95 | 6.97 | -0.43% | 869,300 |
| 2026-01-21 | 6.72 | 7.01 | 6.71 | 7.00 | +5.26% | 1,051,200 |
| 2026-01-20 | 6.65 | 6.71 | 6.61 | 6.65 | -0.75% | 703,400 |
| 2026-01-16 | 6.73 | 6.76 | 6.66 | 6.70 | -0.89% | 1,248,100 |
| 2026-01-15 | 6.69 | 6.83 | 6.67 | 6.76 | +0.90% | 1,031,100 |
| 2026-01-14 | 6.55 | 6.71 | 6.53 | 6.70 | +1.82% | 1,171,500 |
| 2026-01-13 | 6.69 | 6.72 | 6.54 | 6.58 | -1.35% | 1,645,400 |
| 2026-01-12 | 6.63 | 6.69 | 6.58 | 6.67 | -0.30% | 745,200 |
| 2026-01-09 | 6.76 | 6.82 | 6.64 | 6.69 | -1.62% | 914,500 |
| 2026-01-08 | 6.67 | 6.84 | 6.67 | 6.80 | +1.95% | 826,800 |
| 2026-01-07 | 6.72 | 6.75 | 6.60 | 6.67 | -0.60% | 760,800 |
| 2026-01-06 | 6.72 | 6.75 | 6.66 | 6.71 | -0.45% | 772,200 |
| 2026-01-05 | 6.69 | 6.82 | 6.69 | 6.74 | +0.75% | 806,300 |
| 2026-01-02 | 6.81 | 6.83 | 6.68 | 6.69 | -1.76% | 895,100 |
| 2025-12-31 | 6.87 | 6.87 | 6.77 | 6.81 | -0.44% | 790,800 |
| 2025-12-30 | 7.01 | 7.01 | 6.84 | 6.84 | -2.43% | 1,079,000 |
| 2025-12-29 | 7.01 | 7.04 | 6.97 | 7.01 | +0.14% | 865,400 |
| 2025-12-26 | 7.05 | 7.08 | 6.97 | 7.00 | -0.85% | 677,000 |
| 2025-12-24 | 7.04 | 7.11 | 7.03 | 7.06 | +0.43% | 561,700 |
| 2025-12-23 | 7.10 | 7.13 | 7.03 | 7.03 | -0.99% | 854,900 |
| 2025-12-22 | 7.16 | 7.26 | 7.09 | 7.10 | -1.11% | 1,294,300 |
| 2025-12-19 | 7.24 | 7.29 | 7.12 | 7.18 | -1.24% | 3,147,500 |
| 2025-12-18 | 7.23 | 7.31 | 7.21 | 7.27 | +1.11% | 1,301,900 |
| 2025-12-17 | 7.10 | 7.22 | 7.10 | 7.19 | +1.27% | 1,523,100 |
| 2025-12-16 | 7.00 | 7.21 | 7.00 | 7.10 | +1.87% | 1,670,600 |
| 2025-12-15 | 7.04 | 7.05 | 6.93 | 6.97 | -0.43% | 1,048,200 |
| 2025-12-12 | 7.06 | 7.06 | 6.94 | 7.00 | -0.28% | 809,900 |
| 2025-12-11 | 6.96 | 7.08 | 6.96 | 7.02 | +0.72% | 921,600 |
| 2025-12-10 | 6.76 | 7.01 | 6.76 | 6.97 | +3.11% | 1,096,200 |
| 2025-12-09 | 6.73 | 6.83 | 6.73 | 6.76 | +0.60% | 730,100 |
| 2025-12-08 | 6.71 | 6.77 | 6.67 | 6.72 | +0.75% | 896,100 |
| 2025-12-05 | 6.74 | 6.75 | 6.67 | 6.67 | -1.04% | 480,200 |
| 2025-12-04 | 6.79 | 6.81 | 6.72 | 6.74 | -1.32% | 639,400 |
| 2025-12-03 | 6.77 | 6.83 | 6.75 | 6.83 | +1.34% | 1,029,100 |
| 2025-12-02 | 6.68 | 6.75 | 6.63 | 6.74 | +1.51% | 965,000 |
| 2025-12-01 | 6.54 | 6.69 | 6.54 | 6.64 | +0.45% | 683,600 |
| 2025-11-28 | 6.64 | 6.68 | 6.60 | 6.61 | -0.45% | 485,800 |
| 2025-11-26 | 6.63 | 6.70 | 6.60 | 6.64 | -0.15% | 1,231,200 |
| 2025-11-25 | 6.50 | 6.70 | 6.48 | 6.65 | +2.78% | 1,157,500 |
| 2025-11-24 | 6.42 | 6.48 | 6.38 | 6.47 | +0.78% | 960,100 |
| 2025-11-21 | 6.17 | 6.48 | 6.17 | 6.42 | +4.05% | 1,124,700 |
| 2025-11-20 | 6.20 | 6.32 | 6.13 | 6.17 | +0.65% | 634,100 |
| 2025-11-19 | 6.14 | 6.17 | 6.07 | 6.13 | -0.33% | 496,100 |
| 2025-11-18 | 6.09 | 6.17 | 6.09 | 6.15 | +0.99% | 562,400 |
| 2025-11-17 | 6.32 | 6.34 | 6.09 | 6.09 | -3.79% | 642,800 |
| 2025-11-14 | 6.27 | 6.34 | 6.19 | 6.33 | +0.64% | 503,700 |
| 2025-11-13 | 6.34 | 6.41 | 6.26 | 6.29 | -1.26% | 620,000 |
| 2025-11-12 | 6.37 | 6.46 | 6.37 | 6.37 | +0.00% | 693,700 |
| 2025-11-11 | 6.27 | 6.37 | 6.24 | 6.37 | +2.08% | 598,600 |
| 2025-11-10 | 6.20 | 6.27 | 6.18 | 6.24 | +0.65% | 723,400 |
| 2025-11-07 | 6.10 | 6.20 | 6.10 | 6.20 | -0.32% | 717,800 |
| 2025-11-06 | 6.26 | 6.29 | 6.19 | 6.22 | -1.11% | 584,400 |
| 2025-11-05 | 6.23 | 6.31 | 6.21 | 6.29 | +1.45% | 617,800 |
| 2025-11-04 | 6.17 | 6.21 | 6.14 | 6.20 | +0.49% | 974,800 |
| 2025-11-03 | 6.04 | 6.17 | 5.97 | 6.17 | +2.15% | 845,700 |
| 2025-10-31 | 5.99 | 6.06 | 5.97 | 6.04 | +0.33% | 812,000 |
| 2025-10-30 | 6.00 | 6.11 | 6.00 | 6.02 | +0.00% | 887,100 |
| 2025-10-29 | 6.16 | 6.28 | 6.00 | 6.02 | -4.29% | 1,142,700 |
| 2025-10-28 | 6.33 | 6.34 | 6.25 | 6.29 | -1.41% | 559,100 |
| 2025-10-27 | 6.44 | 6.47 | 6.37 | 6.38 | -0.93% | 633,900 |
| 2025-10-24 | 6.30 | 6.46 | 6.28 | 6.44 | +2.88% | 870,100 |
| 2025-10-23 | 6.34 | 6.35 | 6.25 | 6.26 | -1.42% | 509,500 |
| 2025-10-22 | 6.29 | 6.41 | 6.29 | 6.35 | +1.28% | 627,300 |
| 2025-10-21 | 6.30 | 6.31 | 6.26 | 6.27 | -1.10% | 555,300 |
| 2025-10-20 | 6.20 | 6.35 | 6.16 | 6.34 | +2.92% | 604,200 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：6月（+9.22%）。最弱月份：3月（-4.25%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Capitol Federal Financial Inc（CFFN）最新收盤價是多少？
2026-10-16 收於 8.17，來自Closelook數據湖的每日價格紀錄。
CFFN 的52週最高價和最低價是多少？
過去52週最高 9.26、最低 5.97（截至 2026-10-16）。
Capitol Federal Financial Inc 歷史上最強和最弱的月份是哪個？
歷史上，CFFN 最強的日曆月份是6月（平均 +9.22%），最弱的是3月（平均 -4.25%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。