福尼克斯

PLAB
🏛️ 美国 →
23.04
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
2023-12-29 32.00 32.21 31.30 31.37 0.7M
2023-12-28 32.45 32.55 31.97 32.01 0.4M
2023-12-27 32.55 32.60 32.09 32.43 0.6M
2023-12-26 31.41 32.50 31.32 32.39 0.4M
2023-12-22 30.98 31.45 30.37 31.26 0.5M
2023-12-21 30.33 30.74 29.67 30.68 0.4M
2023-12-20 30.35 30.98 29.52 29.55 0.7M
2023-12-19 29.26 30.85 29.13 30.60 0.8M
2023-12-18 29.67 29.67 28.33 29.12 0.7M
2023-12-15 29.17 29.94 29.17 29.51 2.0M
2023-12-14 26.84 29.23 26.84 29.09 1.3M
2023-12-13 23.88 26.39 23.37 26.24 2.5M
2023-12-12 21.78 21.87 21.50 21.63 0.5M
2023-12-11 21.04 21.83 21.04 21.81 0.4M
2023-12-08 20.87 21.21 20.81 20.88 0.3M
2023-12-07 20.60 20.92 20.47 20.91 0.3M
2023-12-06 21.03 21.18 20.50 20.51 0.3M
2023-12-05 20.78 20.84 20.44 20.66 0.3M
2023-12-04 20.85 21.02 20.45 20.96 0.3M
2023-12-01 21.00 21.27 20.81 21.19 0.3M
2023-11-30 21.13 21.17 20.88 21.13 0.4M
2023-11-29 21.57 21.70 21.13 21.14 0.5M
2023-11-28 21.46 21.46 20.99 21.12 0.3M
2023-11-27 21.18 21.68 21.05 21.59 0.3M
2023-11-24 21.39 21.52 21.37 21.37 0.1M
2023-11-22 21.49 21.81 21.36 21.43 0.2M
2023-11-21 21.53 21.71 21.15 21.31 0.3M
2023-11-20 21.69 22.03 21.69 21.75 0.3M
2023-11-17 21.70 21.82 21.53 21.75 0.4M
2023-11-16 21.68 21.85 21.53 21.74 0.5M
2023-11-15 21.38 21.82 21.35 21.75 0.6M
2023-11-14 20.59 21.31 20.45 21.29 0.5M
2023-11-13 20.06 20.35 19.94 20.11 0.3M
2023-11-10 19.62 20.40 19.53 20.24 0.4M
2023-11-09 19.75 19.87 19.41 19.48 0.2M
2023-11-08 19.71 19.74 19.48 19.59 1.0M
2023-11-07 19.69 19.86 19.55 19.63 0.4M
2023-11-06 19.83 19.91 19.45 19.82 0.3M
2023-11-03 19.40 20.08 19.40 19.82 0.4M
2023-11-02 18.90 19.15 18.57 19.13 0.5M
2023-11-01 18.28 18.53 18.11 18.52 0.4M
2023-10-31 18.15 18.41 18.03 18.36 0.4M
2023-10-30 18.68 18.74 18.11 18.20 0.3M
2023-10-27 18.83 18.85 18.49 18.62 0.4M
2023-10-26 18.81 19.20 18.70 18.75 0.3M
2023-10-25 18.94 19.00 18.62 18.75 0.3M
2023-10-24 18.94 19.37 18.87 19.24 0.3M
2023-10-23 19.04 19.25 18.61 18.76 0.5M
2023-10-20 19.67 19.81 19.09 19.13 0.7M
2023-10-19 20.21 20.28 19.31 19.41 0.5M
2023-10-18 20.20 20.42 20.04 20.26 0.4M
2023-10-17 20.12 20.61 19.85 20.59 0.5M
2023-10-16 20.36 20.63 20.24 20.47 0.4M
2023-10-13 21.04 21.13 20.13 20.28 0.6M
2023-10-12 20.77 21.22 20.74 21.03 0.4M
2023-10-11 20.70 21.05 20.56 20.73 0.5M
2023-10-10 20.22 20.75 19.85 20.54 0.9M
2023-10-09 20.36 20.38 19.99 20.22 0.5M
2023-10-06 20.04 20.79 20.04 20.68 0.7M
2023-10-05 20.19 20.30 19.95 20.15 0.6M
2023-10-04 20.01 20.36 19.86 20.26 0.4M
2023-10-03 20.14 20.30 19.77 19.96 0.6M
2023-10-02 20.18 20.45 20.01 20.31 0.7M
2023-09-29 20.63 20.63 20.05 20.21 0.6M
2023-09-28 19.68 20.50 19.63 20.36 0.6M
2023-09-27 19.37 19.93 19.36 19.73 0.5M
2023-09-26 19.14 19.21 19.03 19.13 0.3M
2023-09-25 19.16 19.42 19.04 19.35 0.4M
2023-09-22 19.34 19.49 19.23 19.33 0.3M
2023-09-21 19.17 19.42 19.13 19.20 0.6M
2023-09-20 20.02 20.12 19.41 19.42 0.5M
2023-09-19 20.05 20.10 19.71 19.86 0.4M
2023-09-18 19.42 20.28 19.40 20.11 0.7M
2023-09-15 20.28 20.30 19.35 19.47 1.3M
2023-09-14 20.07 20.47 19.88 20.45 0.5M
2023-09-13 19.99 20.20 19.71 19.95 0.6M
2023-09-12 19.96 20.20 19.79 19.99 0.5M
2023-09-11 20.28 20.28 19.75 20.07 0.7M
2023-09-08 20.50 20.57 19.92 20.00 0.7M
2023-09-07 21.56 21.56 20.43 20.61 0.9M
2023-09-06 20.17 21.97 18.12 21.91 1.8M
2023-09-05 24.00 24.05 23.34 23.50 0.8M
2023-09-01 23.88 24.30 23.67 24.19 0.5M
2023-08-31 23.56 23.98 23.56 23.76 0.6M
2023-08-30 23.41 23.93 23.11 23.73 0.5M
2023-08-29 22.81 23.53 22.65 23.47 0.8M
2023-08-28 22.77 23.30 22.58 22.96 0.5M
2023-08-25 22.59 22.81 22.19 22.53 0.7M
2023-08-24 23.45 23.49 22.53 22.60 0.4M
2023-08-23 22.55 23.22 22.48 23.13 0.4M
2023-08-22 22.88 22.88 22.54 22.65 0.4M
2023-08-21 22.19 22.79 22.19 22.67 0.5M
2023-08-18 21.79 22.40 21.78 22.16 0.4M
2023-08-17 22.45 22.45 21.98 21.99 0.4M
2023-08-16 23.00 23.06 22.29 22.36 0.5M
2023-08-15 23.02 23.34 22.91 23.04 0.4M
2023-08-14 23.02 23.23 22.77 23.07 0.6M
2023-08-11 24.15 24.15 23.14 23.18 0.7M
2023-08-10 25.29 25.48 24.43 24.46 0.6M
2023-08-09 25.73 25.73 25.03 25.23 0.5M
2023-08-08 25.81 25.87 25.37 25.82 0.4M
2023-08-07 25.99 26.25 25.85 26.21 0.4M
2023-08-04 25.83 26.11 25.61 25.79 0.4M
2023-08-03 25.84 26.27 25.70 26.01 0.3M
2023-08-02 26.42 26.51 25.92 26.08 0.5M
2023-08-01 26.08 26.86 26.08 26.74 0.4M
2023-07-31 26.20 26.55 25.98 26.45 0.4M
2023-07-28 25.94 26.26 25.77 26.23 0.5M
2023-07-27 25.60 26.00 25.31 25.43 0.5M
2023-07-26 25.18 25.47 25.04 25.23 0.3M
2023-07-25 25.40 25.86 25.40 25.48 0.5M
2023-07-24 25.33 25.64 25.23 25.40 0.4M
2023-07-21 25.65 25.65 25.20 25.33 0.4M
2023-07-20 26.08 26.31 25.18 25.27 0.5M
2023-07-19 26.98 26.98 26.24 26.39 0.6M
2023-07-18 26.40 26.98 26.29 26.95 0.5M
2023-07-17 26.02 26.54 25.96 26.40 0.4M
2023-07-14 26.39 26.42 25.71 25.85 0.4M
2023-07-13 25.89 26.43 25.74 26.32 0.7M
2023-07-12 25.70 25.80 25.49 25.64 0.4M
2023-07-11 25.47 25.52 24.73 25.38 0.6M
2023-07-10 25.15 25.58 25.08 25.45 0.5M
2023-07-07 25.32 25.53 25.07 25.13 0.4M
2023-07-06 25.07 25.56 24.90 25.17 0.5M
2023-07-05 26.18 26.18 25.46 25.46 0.6M
2023-07-03 25.99 26.69 25.99 26.19 0.6M
2023-06-30 25.84 26.05 25.59 25.79 0.7M
2023-06-29 24.73 25.93 24.56 25.51 0.9M
2023-06-28 23.91 24.58 23.91 24.50 0.4M
2023-06-27 23.14 24.18 23.05 24.15 0.6M
2023-06-26 23.20 23.64 23.04 23.06 0.7M
2023-06-23 23.79 23.82 23.01 23.04 2.6M
2023-06-22 24.32 24.46 24.03 24.07 0.7M
2023-06-21 24.05 25.07 23.93 24.51 0.9M
2023-06-20 23.41 24.14 22.89 24.05 0.8M
2023-06-16 23.75 23.89 23.09 23.38 1.3M
2023-06-15 23.31 23.68 23.24 23.59 0.5M
2023-06-14 23.40 23.85 23.37 23.57 0.6M
2023-06-13 23.65 23.79 23.31 23.57 0.6M
2023-06-12 23.00 23.41 22.88 23.23 0.4M
2023-06-09 23.22 23.44 22.79 22.86 0.3M
2023-06-08 22.98 23.24 22.80 23.04 0.5M
2023-06-07 22.60 23.33 22.60 22.97 0.9M
2023-06-06 21.44 22.55 21.37 22.45 0.6M
2023-06-05 21.57 21.76 20.94 21.55 0.5M
2023-06-02 21.63 21.80 21.17 21.78 0.6M
2023-06-01 21.27 21.52 20.85 21.39 0.6M
2023-05-31 20.81 21.41 20.61 21.23 1.6M
2023-05-30 21.75 21.75 20.91 21.11 1.0M
2023-05-26 20.36 21.46 20.36 21.23 1.0M
2023-05-25 18.92 20.38 18.71 20.25 1.3M
2023-05-24 18.92 19.73 17.98 18.36 1.7M
2023-05-23 17.04 17.53 16.98 17.21 0.6M
2023-05-22 16.75 17.58 16.71 17.12 0.7M
2023-05-19 17.30 17.38 17.11 17.37 0.5M
2023-05-18 16.89 17.30 16.89 17.18 0.6M
2023-05-17 16.76 16.99 16.56 16.87 0.7M
2023-05-16 16.15 16.62 16.14 16.60 0.4M
2023-05-15 15.27 16.34 15.25 16.27 0.7M
2023-05-12 15.26 15.57 15.08 15.22 0.5M
2023-05-11 15.10 15.22 14.75 15.22 0.3M
2023-05-10 14.77 15.18 14.67 15.16 0.4M
2023-05-09 14.69 14.71 14.48 14.55 0.4M
2023-05-08 14.90 14.92 14.62 14.84 0.3M
2023-05-05 14.36 14.97 14.33 14.92 0.4M
2023-05-04 14.31 14.44 14.15 14.24 0.5M
2023-05-03 14.40 14.65 14.38 14.45 0.4M
2023-05-02 14.54 14.65 14.24 14.39 0.3M
2023-05-01 14.48 14.66 14.48 14.60 0.2M
2023-04-28 14.33 14.54 14.17 14.46 0.3M
2023-04-27 14.15 14.30 13.86 14.28 0.3M
2023-04-26 14.31 14.40 14.09 14.18 0.3M
2023-04-25 14.77 14.78 14.23 14.27 0.3M
2023-04-24 15.04 15.07 14.79 14.88 0.3M
2023-04-21 15.05 15.24 14.99 15.06 0.3M
2023-04-20 15.00 15.41 14.98 15.12 0.4M
2023-04-19 15.21 15.29 15.05 15.13 0.3M
2023-04-18 15.43 15.64 15.17 15.30 0.3M
2023-04-17 15.41 15.43 14.95 15.41 0.4M
2023-04-14 15.64 15.82 15.48 15.65 0.3M
2023-04-13 15.51 15.63 15.43 15.55 0.3M
2023-04-12 15.95 16.02 15.45 15.47 0.3M
2023-04-11 15.91 15.99 15.63 15.79 0.4M
2023-04-10 15.20 15.88 15.18 15.79 0.8M
2023-04-06 15.40 15.46 15.05 15.35 0.3M
2023-04-05 15.54 15.56 15.23 15.45 0.5M
2023-04-04 16.37 16.37 15.59 15.73 0.5M
2023-04-03 16.57 16.57 16.18 16.41 0.4M
2023-03-31 16.30 16.61 16.25 16.58 0.6M
2023-03-30 16.58 16.73 16.33 16.33 0.3M
2023-03-29 16.04 16.51 16.01 16.48 0.4M
2023-03-28 16.21 16.24 15.70 15.82 0.4M
2023-03-27 16.48 16.60 16.20 16.33 0.3M
2023-03-24 16.47 16.47 16.16 16.36 0.3M
2023-03-23 16.66 17.04 16.38 16.60 0.3M
2023-03-22 16.89 17.14 16.51 16.52 0.3M
2023-03-21 16.91 17.13 16.69 16.91 0.4M
2023-03-20 16.57 16.88 16.53 16.67 0.4M
2023-03-17 16.72 16.89 16.43 16.47 1.4M
2023-03-16 16.21 16.77 16.09 16.74 0.4M
2023-03-15 16.05 16.42 15.94 16.41 0.7M
2023-03-14 16.50 16.71 16.03 16.39 0.8M
2023-03-13 16.38 16.42 16.01 16.15 0.6M
2023-03-10 17.08 17.20 16.60 16.65 0.5M
2023-03-09 17.23 17.45 17.07 17.08 0.6M
2023-03-08 17.01 17.30 16.94 17.23 0.6M
2023-03-07 17.06 17.07 16.72 16.89 0.6M
2023-03-06 17.64 17.69 16.92 17.08 0.6M
2023-03-03 17.55 17.65 17.38 17.64 0.5M
2023-03-02 17.40 17.62 17.10 17.55 0.7M
2023-03-01 17.61 17.97 17.51 17.78 0.5M
2023-02-28 17.79 18.15 17.62 17.62 0.7M
2023-02-27 17.82 18.08 17.74 17.79 0.6M
2023-02-24 17.41 17.70 17.32 17.70 0.6M
2023-02-23 17.53 17.79 17.25 17.69 0.9M
2023-02-22 16.50 17.33 16.44 17.24 1.4M
2023-02-21 17.82 17.82 15.44 16.40 2.3M
2023-02-17 17.98 18.20 17.87 18.02 0.6M
2023-02-16 18.11 18.27 18.01 18.10 0.5M
2023-02-15 18.20 18.68 18.10 18.38 0.5M
2023-02-14 18.18 18.50 17.97 18.41 0.6M
2023-02-13 18.39 18.51 18.24 18.28 0.4M
2023-02-10 18.48 18.56 18.13 18.32 0.5M
2023-02-09 19.05 19.09 18.48 18.67 0.6M
2023-02-08 18.82 18.85 18.60 18.73 0.4M
2023-02-07 18.64 19.05 18.46 18.95 0.5M
2023-02-06 18.93 19.12 18.49 18.68 0.7M
2023-02-03 18.98 19.49 18.80 19.20 0.5M
2023-02-02 19.16 19.52 19.00 19.29 0.5M
2023-02-01 18.15 19.05 18.15 18.91 0.8M
2023-01-31 17.53 18.21 17.31 18.12 0.9M
2023-01-30 18.50 18.53 17.02 17.50 1.8M
2023-01-27 18.84 19.03 18.69 18.82 0.5M
2023-01-26 18.79 19.08 18.54 19.07 0.4M
2023-01-25 18.41 18.77 18.27 18.74 0.3M
2023-01-24 18.30 18.73 18.18 18.66 0.4M
2023-01-23 18.10 18.54 17.96 18.42 0.4M
2023-01-20 17.75 17.99 17.54 17.97 0.3M
2023-01-19 18.07 18.22 17.53 17.53 0.5M
2023-01-18 18.42 18.83 18.24 18.25 0.5M
2023-01-17 18.40 18.54 18.16 18.33 0.4M
2023-01-13 18.15 18.47 18.11 18.37 0.4M
2023-01-12 18.15 18.34 17.96 18.26 0.4M
2023-01-11 17.96 18.15 17.82 17.99 0.3M
2023-01-10 17.93 18.07 17.82 17.96 0.3M
2023-01-09 17.76 18.35 17.70 17.91 0.6M
2023-01-06 16.89 17.52 16.58 17.50 0.5M
2023-01-05 16.53 17.03 16.50 16.70 0.5M
2023-01-04 17.00 17.22 16.65 16.65 0.5M
2023-01-03 17.28 17.50 16.74 16.76 0.6M