1-800-FLOWERS.COM Inc

FLWS
🏛️ 美国 →
4.40
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 8.48 8.48 8.33 8.41 23.1K
09:32 8.28 8.28 8.26 8.28 5.6K
09:33 8.28 8.28 8.24 8.24 0.3K
09:34 8.22 8.22 8.17 8.17 5.9K
09:35 8.14 8.17 8.14 8.17 3.6K
09:36 8.17 8.17 8.16 8.16 0.5K
09:37 8.16 8.16 8.16 8.16 0.4K
09:38 8.12 8.16 8.12 8.16 7.0K
09:39 8.16 8.16 8.16 8.16 0.3K
09:40 8.16 8.16 8.16 8.16 0.1K
09:41 8.14 8.17 8.14 8.16 4.4K
09:42 8.16 8.16 8.15 8.15 2.8K
09:43 8.15 8.20 8.15 8.20 1.6K
09:44 8.20 8.29 8.20 8.29 0.8K
09:45 8.29 8.33 8.29 8.33 1.5K
09:46 8.33 8.33 8.33 8.33 0.3K
09:47 8.33 8.33 8.31 8.31 0.6K
09:48 8.31 8.31 8.31 8.31 0.2K
09:49 8.31 8.31 8.31 8.31 0.1K
09:50 8.31 8.31 8.28 8.28 0.6K
09:51 8.31 8.31 8.22 8.22 5.3K
09:52 8.22 8.22 8.22 8.22 0.0K
09:53 8.22 8.24 8.20 8.20 0.6K
09:54 8.25 8.25 8.25 8.25 0.2K
09:55 8.25 8.25 8.25 8.25 0.3K
09:56 8.25 8.25 8.19 8.19 0.6K
09:57 8.28 8.28 8.28 8.28 4.7K
09:58 8.28 8.28 8.28 8.28 0.1K
09:59 8.28 8.28 8.28 8.28 0.1K
10:00 8.22 8.22 8.22 8.22 1.9K
10:01 8.18 8.18 8.18 8.18 1.1K
10:02 8.21 8.21 8.21 8.21 1.8K
10:03 8.21 8.21 8.21 8.21 0.0K
10:04 8.21 8.21 8.21 8.21 0.0K
10:05 8.21 8.21 8.21 8.21 0.1K
10:06 8.21 8.21 8.15 8.15 1.0K
10:07 8.15 8.15 8.14 8.14 1.7K
10:08 8.17 8.17 8.17 8.17 5.0K
10:09 8.13 8.13 8.13 8.13 1.4K
10:10 8.12 8.12 8.12 8.12 0.7K
10:11 8.12 8.12 8.12 8.12 0.1K
10:12 8.10 8.10 8.09 8.09 2.0K
10:13 8.09 8.10 8.09 8.10 3.6K
10:14 8.10 8.16 8.10 8.16 1.0K
10:15 8.16 8.16 8.16 8.16 0.1K
10:16 8.16 8.16 8.16 8.16 0.0K
10:17 8.16 8.16 8.16 8.16 0.1K
10:18 8.16 8.16 8.14 8.14 0.6K
10:19 8.13 8.14 8.13 8.14 0.8K
10:20 8.14 8.16 8.11 8.11 3.5K
10:21 8.09 8.09 8.08 8.08 4.5K
10:22 8.08 8.08 8.07 8.07 0.5K
10:23 8.05 8.05 8.04 8.04 3.0K
10:24 8.04 8.05 8.04 8.04 1.8K
10:25 8.04 8.11 8.04 8.11 6.1K
10:26 8.11 8.11 8.11 8.11 0.5K
10:27 8.11 8.11 8.11 8.11 0.0K
10:28 8.11 8.11 8.11 8.11 0.5K
10:29 8.11 8.11 8.11 8.11 0.1K
10:30 8.13 8.13 8.11 8.11 0.6K
10:31 8.11 8.11 8.11 8.11 0.2K
10:32 8.11 8.11 8.11 8.11 3.3K
10:33 8.11 8.11 8.11 8.11 1.1K
10:34 8.11 8.11 8.11 8.11 0.3K
10:35 8.11 8.11 8.07 8.09 5.1K
10:36 8.08 8.08 8.08 8.08 0.6K
10:37 8.09 8.12 8.09 8.12 3.1K
10:38 8.12 8.12 8.12 8.12 0.4K
10:39 8.12 8.12 8.12 8.12 0.3K
10:40 8.12 8.12 8.12 8.12 0.0K
10:41 8.12 8.13 8.12 8.13 0.3K
10:42 8.13 8.13 8.12 8.12 1.2K
10:43 8.12 8.12 8.12 8.12 0.9K
10:44 8.12 8.12 8.12 8.12 0.1K
10:45 8.10 8.10 8.09 8.09 1.9K
10:46 8.09 8.09 8.09 8.09 0.8K
10:47 8.09 8.09 8.09 8.09 0.2K
10:48 8.09 8.09 8.07 8.08 0.9K
10:49 8.08 8.08 8.07 8.07 4.9K
10:50 8.07 8.11 8.07 8.11 4.8K
10:51 8.10 8.13 8.10 8.13 3.1K
10:52 8.13 8.13 8.13 8.13 2.2K
10:53 8.13 8.13 8.13 8.13 0.5K
10:54 8.13 8.13 8.13 8.13 0.3K
10:55 8.13 8.13 8.13 8.13 0.1K
10:56 8.13 8.13 8.12 8.12 1.4K
10:57 8.12 8.12 8.12 8.12 0.1K
10:58 8.12 8.12 8.12 8.12 0.1K
10:59 8.12 8.12 8.12 8.12 0.2K
11:00 8.12 8.12 8.11 8.11 1.7K
11:01 8.11 8.11 8.10 8.10 1.8K
11:02 8.10 8.10 8.08 8.08 1.4K
11:03 8.08 8.08 8.08 8.08 1.7K
11:04 8.08 8.08 8.06 8.06 2.7K
11:05 8.06 8.09 8.06 8.09 6.7K
11:06 8.10 8.10 8.10 8.10 0.9K
11:07 8.10 8.10 8.10 8.10 0.0K
11:08 8.10 8.10 8.10 8.10 0.1K
11:09 8.08 8.08 8.08 8.08 0.7K
11:10 8.08 8.15 8.08 8.15 3.9K
11:11 8.15 8.18 8.15 8.18 1.0K
11:12 8.19 8.19 8.19 8.19 1.1K
11:13 8.19 8.19 8.19 8.19 0.3K
11:14 8.19 8.19 8.19 8.19 0.7K
11:15 8.20 8.20 8.16 8.16 3.7K
11:16 8.18 8.18 8.16 8.16 2.7K
11:17 8.16 8.16 8.16 8.16 0.1K
11:18 8.16 8.16 8.16 8.16 0.1K
11:19 8.16 8.17 8.16 8.17 1.2K
11:20 8.16 8.16 8.16 8.16 0.8K
11:21 8.16 8.16 8.15 8.15 0.1K
11:22 8.15 8.17 8.15 8.17 1.7K
11:23 8.17 8.17 8.17 8.17 0.0K
11:24 8.17 8.18 8.17 8.18 2.2K
11:25 8.18 8.18 8.17 8.17 1.1K
11:26 8.17 8.17 8.15 8.15 1.4K
11:27 8.15 8.15 8.15 8.15 0.0K
11:28 8.15 8.15 8.15 8.15 0.1K
11:29 8.15 8.15 8.15 8.15 1.4K
11:30 8.13 8.13 8.13 8.13 1.5K
11:31 8.13 8.13 8.12 8.12 1.1K
11:32 8.12 8.12 8.12 8.12 0.0K
11:33 8.12 8.12 8.12 8.12 0.2K
11:34 8.12 8.12 8.09 8.09 1.4K
11:35 8.09 8.09 8.09 8.09 0.1K
11:36 8.09 8.09 8.09 8.09 0.0K
11:37 8.08 8.08 8.08 8.08 0.6K
11:38 8.08 8.08 8.06 8.06 2.4K
11:39 8.06 8.06 8.06 8.06 0.1K
11:40 8.06 8.07 8.06 8.07 3.4K
11:41 8.07 8.07 8.06 8.07 3.3K
11:42 8.07 8.07 8.07 8.07 0.0K
11:43 8.07 8.07 8.07 8.07 0.4K
11:44 8.07 8.07 8.07 8.07 0.8K
11:45 8.07 8.07 8.07 8.07 1.2K
11:46 8.10 8.10 8.07 8.07 12.1K
11:47 8.06 8.06 8.06 8.06 0.7K
11:48 8.06 8.06 8.06 8.06 0.0K
11:49 8.05 8.05 8.05 8.05 1.7K
11:50 8.05 8.06 8.05 8.06 3.9K
11:51 8.05 8.05 8.05 8.05 1.4K
11:52 8.04 8.05 8.04 8.05 4.1K
11:53 8.05 8.06 8.05 8.06 1.0K
11:54 8.06 8.10 8.06 8.10 2.1K
11:55 8.10 8.10 8.10 8.10 0.1K
11:56 8.10 8.10 8.10 8.10 0.2K
11:57 8.10 8.10 8.06 8.06 0.2K
11:58 8.06 8.06 8.06 8.06 1.2K
11:59 8.06 8.06 8.05 8.06 3.3K
12:00 8.06 8.06 8.03 8.05 4.1K
12:01 8.05 8.05 8.05 8.05 0.0K
12:02 8.05 8.05 8.05 8.05 0.1K
12:03 8.05 8.05 8.05 8.05 0.1K
12:04 8.05 8.05 8.02 8.02 1.8K
12:05 8.02 8.02 7.97 7.97 2.1K
12:06 7.97 7.97 7.97 7.97 1.0K
12:07 7.97 7.98 7.97 7.97 3.0K
12:08 7.96 7.96 7.96 7.96 0.2K
12:09 7.96 8.03 7.96 8.03 7.4K
12:10 8.03 8.03 8.03 8.03 0.0K
12:11 8.03 8.03 7.97 7.97 1.2K
12:12 7.97 7.97 7.97 7.97 0.2K
12:13 7.97 7.97 7.97 7.97 0.0K
12:14 7.97 7.97 7.97 7.97 0.2K
12:15 7.97 7.97 7.96 7.96 0.7K
12:16 7.96 7.96 7.96 7.96 0.1K
12:17 7.96 7.96 7.94 7.94 1.0K
12:18 7.94 7.94 7.94 7.94 0.0K
12:19 7.94 7.94 7.94 7.94 0.8K
12:20 7.94 7.94 7.94 7.94 0.0K
12:21 7.93 7.93 7.92 7.93 2.8K
12:22 7.94 7.94 7.94 7.94 0.2K
12:23 7.94 7.94 7.94 7.94 0.4K
12:24 7.94 7.94 7.94 7.94 0.0K
12:25 7.94 7.94 7.93 7.93 0.1K
12:26 7.93 7.93 7.93 7.93 0.2K
12:27 7.93 7.93 7.93 7.93 0.0K
12:28 7.93 7.94 7.93 7.94 0.1K
12:29 7.94 7.94 7.89 7.89 5.0K
12:30 7.89 7.89 7.89 7.89 0.7K
12:31 7.89 7.89 7.89 7.89 0.4K
12:32 7.89 7.89 7.89 7.89 0.3K
12:33 7.89 7.89 7.89 7.89 0.1K
12:34 7.89 7.89 7.89 7.89 1.1K
12:35 7.87 7.87 7.87 7.87 0.3K
12:36 7.87 7.87 7.86 7.86 3.7K
12:37 7.86 7.86 7.86 7.86 0.9K
12:38 7.86 7.86 7.85 7.85 0.9K
12:39 7.85 7.85 7.85 7.85 1.1K
12:40 7.85 7.85 7.85 7.85 0.1K
12:41 7.82 7.82 7.82 7.82 1.2K
12:42 7.82 7.82 7.82 7.82 0.0K
12:43 7.82 7.82 7.82 7.82 0.6K
12:44 7.82 7.83 7.82 7.82 9.2K
12:45 7.82 7.82 7.82 7.82 0.7K
12:46 7.82 7.82 7.82 7.82 0.0K
12:47 7.82 7.82 7.82 7.82 0.2K
12:48 7.80 7.83 7.80 7.83 6.7K
12:49 7.83 7.83 7.82 7.82 0.1K
12:50 7.82 7.82 7.82 7.82 0.0K
12:51 7.82 7.82 7.82 7.82 0.0K
12:52 7.82 7.82 7.81 7.81 1.2K
12:53 7.81 7.81 7.81 7.81 0.2K
12:54 7.81 7.81 7.80 7.80 0.4K
12:55 7.80 7.80 7.80 7.80 0.3K
12:56 7.79 7.79 7.79 7.79 0.3K
12:57 7.79 7.79 7.79 7.79 0.3K
12:58 7.79 7.85 7.79 7.83 6.4K
12:59 7.83 7.83 7.83 7.83 0.4K
13:00 7.83 7.83 7.83 7.83 0.1K
13:01 7.83 7.83 7.83 7.83 0.2K
13:02 7.83 7.83 7.83 7.83 0.5K
13:03 7.83 7.83 7.83 7.83 0.1K
13:04 7.83 7.83 7.78 7.78 12.4K
13:05 7.77 7.77 7.76 7.76 2.5K
13:06 7.76 7.76 7.75 7.76 8.3K
13:07 7.76 7.76 7.76 7.76 0.0K
13:08 7.76 7.76 7.76 7.76 0.1K
13:09 7.76 7.76 7.74 7.74 0.7K
13:10 7.74 7.74 7.74 7.74 0.2K
13:11 7.74 7.75 7.74 7.75 0.3K
13:12 7.75 7.76 7.75 7.76 3.4K
13:13 7.76 7.77 7.76 7.76 1.3K
13:14 7.76 7.76 7.76 7.76 1.8K
13:15 7.76 7.76 7.74 7.75 2.1K
13:16 7.75 7.75 7.75 7.75 0.1K
13:17 7.75 7.75 7.74 7.74 0.8K
13:18 7.74 7.74 7.73 7.73 0.6K
13:19 7.73 7.74 7.73 7.74 0.2K
13:20 7.74 7.74 7.71 7.71 7.4K
13:21 7.71 7.71 7.69 7.69 1.0K
13:22 7.68 7.68 7.68 7.68 4.3K
13:23 7.68 7.68 7.68 7.68 0.0K
13:24 7.68 7.68 7.66 7.66 0.8K
13:25 7.66 7.66 7.66 7.66 1.0K
13:26 7.64 7.64 7.63 7.63 1.2K
13:27 7.63 7.63 7.61 7.61 1.0K
13:28 7.62 7.76 7.59 7.76 97.9K
13:29 7.75 7.78 7.75 7.78 11.9K
13:30 7.70 7.82 7.70 7.82 31.2K
13:31 7.82 7.82 7.82 7.82 11.2K
13:32 7.76 7.76 7.76 7.76 1.6K
13:33 7.77 7.87 7.76 7.86 16.7K
13:34 7.76 7.76 7.76 7.76 4.9K
13:35 7.76 7.76 7.74 7.74 0.5K
13:36 7.74 7.74 7.74 7.74 0.3K
13:37 7.73 7.73 7.73 7.73 1.5K
13:38 7.81 7.84 7.81 7.84 34.6K
13:39 7.79 7.80 7.79 7.80 2.1K
13:40 7.80 7.80 7.79 7.79 0.9K
13:41 7.84 7.85 7.81 7.81 5.4K
13:42 7.81 7.81 7.81 7.81 0.2K
13:43 7.83 7.83 7.83 7.83 1.6K
13:44 7.84 7.84 7.82 7.82 4.0K
13:45 7.82 7.82 7.82 7.82 0.3K
13:46 7.85 7.85 7.85 7.85 33.0K
13:47 7.91 7.91 7.87 7.87 8.8K
13:48 7.87 7.87 7.87 7.87 0.8K
13:49 7.87 7.96 7.87 7.90 9.3K
13:50 7.91 7.92 7.90 7.90 2.9K
13:51 7.92 7.92 7.92 7.92 0.9K
13:52 7.91 7.91 7.91 7.91 3.0K
13:53 7.91 7.97 7.91 7.95 8.9K
13:54 7.95 7.95 7.93 7.93 1.2K
13:55 7.93 7.93 7.93 7.93 0.6K
13:56 7.93 7.93 7.93 7.93 0.2K
13:57 7.93 7.93 7.93 7.93 0.4K
13:58 7.93 7.94 7.89 7.94 19.5K
13:59 7.92 7.92 7.92 7.92 2.4K
14:00 7.92 7.92 7.90 7.91 7.0K
14:01 7.91 7.91 7.89 7.89 1.1K
14:02 7.89 7.92 7.89 7.92 3.6K
14:03 7.96 7.96 7.96 7.96 2.7K
14:04 7.96 7.97 7.92 7.92 4.4K
14:05 7.92 7.92 7.92 7.92 0.8K
14:06 7.92 7.92 7.84 7.84 3.1K
14:07 7.84 7.84 7.84 7.84 1.2K
14:08 7.84 7.84 7.82 7.82 0.6K
14:09 7.82 7.84 7.82 7.84 0.5K
14:10 7.84 7.91 7.84 7.91 4.6K
14:11 7.91 7.92 7.91 7.92 3.0K
14:12 7.92 7.92 7.92 7.92 0.2K
14:13 7.92 7.95 7.92 7.95 8.2K
14:14 7.95 7.95 7.95 7.95 0.1K
14:15 7.95 7.99 7.95 7.99 3.6K
14:16 7.99 8.05 7.99 8.05 8.8K
14:17 8.05 8.05 8.02 8.02 10.5K
14:18 8.02 8.02 8.02 8.02 2.7K
14:19 8.02 8.02 8.02 8.02 0.1K
14:20 8.02 8.02 7.98 7.98 4.6K
14:21 7.97 7.98 7.97 7.97 1.2K
14:22 7.97 7.97 7.92 7.93 3.0K
14:23 7.99 7.99 7.96 7.96 11.1K
14:24 7.94 7.94 7.94 7.94 0.8K
14:25 7.94 7.94 7.94 7.94 0.5K
14:26 7.94 7.95 7.94 7.95 0.2K
14:27 7.95 7.95 7.95 7.95 0.2K
14:28 7.95 7.95 7.95 7.95 0.5K
14:29 7.95 7.95 7.95 7.95 0.4K
14:30 7.99 7.99 7.96 7.96 4.5K
14:31 7.96 8.03 7.96 8.03 3.2K
14:32 8.06 8.06 8.04 8.04 13.1K
14:33 8.04 8.04 8.04 8.04 0.7K
14:34 8.04 8.04 8.03 8.03 1.1K
14:35 8.03 8.03 8.03 8.03 2.9K
14:36 8.03 8.04 8.03 8.04 0.2K
14:37 8.03 8.03 8.03 8.03 3.2K
14:38 8.03 8.04 8.03 8.04 0.3K
14:39 8.04 8.05 8.04 8.05 5.5K
14:40 8.04 8.07 8.04 8.07 2.3K
14:41 8.07 8.07 8.00 8.01 8.4K
14:42 8.02 8.03 8.02 8.03 1.8K
14:43 8.03 8.03 8.03 8.03 0.2K
14:44 8.03 8.03 8.03 8.03 0.8K
14:45 8.03 8.03 8.02 8.02 2.6K
14:46 8.02 8.02 8.02 8.02 0.2K
14:47 8.02 8.02 8.02 8.02 0.9K
14:48 8.03 8.03 8.03 8.03 0.1K
14:49 8.03 8.04 8.03 8.04 2.8K
14:50 8.04 8.04 8.04 8.04 0.0K
14:51 8.04 8.06 8.04 8.06 2.4K
14:52 8.06 8.06 8.06 8.06 1.3K
14:53 8.06 8.06 8.06 8.06 1.1K
14:54 8.06 8.09 8.06 8.09 9.9K
14:55 8.09 8.09 8.08 8.08 0.4K
14:56 8.08 8.09 8.08 8.09 1.0K
14:57 8.09 8.09 8.09 8.09 0.6K
14:58 8.09 8.09 8.09 8.09 0.3K
14:59 8.09 8.11 8.09 8.11 4.2K
15:00 8.07 8.07 8.07 8.07 11.1K
15:01 8.07 8.07 8.07 8.07 0.4K
15:02 8.07 8.07 8.07 8.07 0.6K
15:03 8.07 8.07 8.07 8.07 2.3K
15:04 8.07 8.07 8.06 8.06 0.7K
15:05 8.06 8.06 8.06 8.06 0.5K
15:06 8.06 8.06 8.06 8.06 0.2K
15:07 8.06 8.06 8.06 8.06 3.4K
15:08 8.06 8.06 8.06 8.06 2.4K
15:09 8.06 8.06 8.06 8.06 0.5K
15:10 8.06 8.06 8.06 8.06 0.1K
15:11 8.06 8.06 8.06 8.06 2.3K
15:12 8.06 8.06 8.06 8.06 1.8K
15:13 8.06 8.06 8.06 8.06 0.4K
15:14 8.06 8.06 8.06 8.06 0.8K
15:15 8.06 8.06 8.06 8.06 3.1K
15:16 8.06 8.06 8.05 8.05 3.0K
15:17 8.06 8.06 8.05 8.06 4.0K
15:18 8.06 8.06 8.06 8.06 4.2K
15:19 8.06 8.06 8.06 8.06 1.3K
15:20 8.06 8.06 8.06 8.06 0.9K
15:21 8.06 8.06 8.06 8.06 2.8K
15:22 8.06 8.06 8.05 8.05 37.3K
15:23 8.05 8.06 8.05 8.06 0.6K
15:24 8.06 8.06 8.05 8.05 2.0K
15:25 8.05 8.05 8.05 8.05 10.3K
15:26 8.05 8.05 8.05 8.05 1.5K
15:27 8.05 8.05 8.05 8.05 1.2K
15:28 8.05 8.05 8.05 8.05 0.2K
15:29 8.05 8.05 8.05 8.05 2.9K
15:30 8.05 8.05 8.04 8.04 10.1K
15:31 8.04 8.04 7.97 8.00 41.4K
15:32 8.00 8.02 7.98 8.02 8.4K
15:33 8.05 8.05 8.05 8.05 8.0K
15:34 8.05 8.06 8.05 8.06 5.7K
15:35 8.06 8.07 8.06 8.07 0.7K
15:36 8.07 8.07 8.07 8.07 0.7K
15:37 8.07 8.07 8.04 8.05 14.8K
15:38 8.04 8.04 8.04 8.04 4.5K
15:39 8.04 8.04 8.02 8.02 2.9K
15:40 8.02 8.02 8.02 8.02 1.4K
15:41 8.02 8.02 8.02 8.02 1.0K
15:42 8.02 8.03 8.02 8.03 19.6K
15:43 8.03 8.03 8.03 8.03 1.2K
15:44 8.03 8.03 8.03 8.03 2.9K
15:45 8.03 8.03 7.95 7.97 20.1K
15:46 7.97 7.97 7.97 7.97 1.0K
15:47 7.97 7.97 7.97 7.97 1.7K
15:48 7.97 8.01 7.97 8.01 15.5K
15:49 8.02 8.02 8.02 8.02 3.3K
15:50 8.02 8.02 8.02 8.02 6.2K
15:51 8.02 8.05 8.02 8.05 13.7K
15:52 8.09 8.10 8.04 8.06 33.5K
15:53 8.05 8.05 8.00 8.02 14.6K
15:54 8.02 8.02 7.89 7.90 65.9K
15:55 7.89 7.93 7.89 7.93 22.1K
15:56 7.93 7.95 7.93 7.95 32.5K
15:57 7.95 7.99 7.95 7.99 33.6K
15:58 8.00 8.03 8.00 8.03 36.6K
15:59 8.04 8.04 8.04 8.04 27.8K
16:00 8.03 8.04 8.03 8.03 184.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据