Fabrinet

FN
🏛️ 美国 →
364.62
最后更新: 2025-09-30
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
2023-12-29 195.18 196.05 189.51 190.33 0.3M
2023-12-28 196.93 198.43 196.03 196.91 0.2M
2023-12-27 196.82 199.99 196.00 198.08 0.3M
2023-12-26 192.71 196.44 192.24 196.30 0.2M
2023-12-22 192.15 193.48 190.69 191.97 0.2M
2023-12-21 191.12 192.57 188.93 191.42 0.2M
2023-12-20 191.09 195.23 187.69 188.26 0.4M
2023-12-19 193.97 196.89 189.18 191.74 0.5M
2023-12-18 189.65 193.55 185.98 192.17 0.4M
2023-12-15 190.00 190.00 183.75 188.53 0.8M
2023-12-14 179.89 187.80 179.62 186.91 0.6M
2023-12-13 171.41 177.09 171.19 176.17 0.3M
2023-12-12 171.39 171.86 168.51 171.49 0.2M
2023-12-11 166.65 172.03 166.65 170.96 0.3M
2023-12-08 164.50 168.01 164.50 166.25 0.2M
2023-12-07 162.15 165.54 161.20 165.11 0.2M
2023-12-06 166.74 168.00 161.56 162.55 0.4M
2023-12-05 166.61 166.61 162.80 164.84 0.2M
2023-12-04 164.40 167.07 163.67 166.98 0.3M
2023-12-01 161.33 166.74 161.33 165.00 0.2M
2023-11-30 163.08 163.74 159.31 161.90 0.5M
2023-11-29 164.89 168.19 161.19 163.00 0.3M
2023-11-28 164.53 166.20 162.80 164.31 0.2M
2023-11-27 164.14 165.73 162.07 163.49 0.2M
2023-11-24 166.87 166.87 164.21 165.08 0.1M
2023-11-22 167.26 169.69 164.78 165.63 0.2M
2023-11-21 169.43 169.80 164.91 165.68 0.3M
2023-11-20 172.00 172.31 169.86 171.18 0.2M
2023-11-17 170.30 172.54 169.80 171.23 0.2M
2023-11-16 169.82 170.82 167.07 168.28 0.2M
2023-11-15 174.74 176.87 171.20 171.26 0.3M
2023-11-14 174.05 176.14 172.59 174.50 0.3M
2023-11-13 167.00 169.50 165.16 169.18 0.3M
2023-11-10 168.58 168.58 164.57 167.64 0.3M
2023-11-09 171.92 172.29 166.05 167.00 0.3M
2023-11-08 171.79 176.85 169.38 171.93 0.4M
2023-11-07 163.15 176.00 157.55 171.51 1.0M
2023-11-06 162.75 164.91 160.65 161.59 0.5M
2023-11-03 157.13 164.06 157.00 162.52 0.3M
2023-11-02 156.25 158.68 152.80 155.21 0.4M
2023-11-01 154.94 156.48 152.27 153.73 0.4M
2023-10-31 153.29 156.45 149.19 155.00 0.3M
2023-10-30 154.05 155.91 152.05 154.45 0.3M
2023-10-27 154.22 154.98 149.46 151.97 0.4M
2023-10-26 161.98 162.30 151.53 153.26 0.5M
2023-10-25 164.38 164.38 161.11 161.16 0.2M
2023-10-24 162.98 165.68 162.91 164.68 0.2M
2023-10-23 160.05 164.89 158.65 162.94 0.3M
2023-10-20 163.52 164.15 158.42 160.73 0.3M
2023-10-19 167.92 168.03 163.56 163.98 0.3M
2023-10-18 172.08 172.94 167.10 167.67 0.5M
2023-10-17 172.61 176.89 172.07 174.59 0.2M
2023-10-16 175.42 178.80 174.79 175.67 0.2M
2023-10-13 178.44 178.99 172.04 173.18 0.3M
2023-10-12 182.40 183.74 178.21 178.78 0.3M
2023-10-11 178.49 182.30 177.81 181.96 0.3M
2023-10-10 176.28 183.16 174.62 177.81 0.4M
2023-10-09 173.89 176.93 171.63 175.55 0.3M
2023-10-06 174.00 182.47 174.00 175.76 0.7M
2023-10-05 173.06 174.41 169.00 174.12 0.6M
2023-10-04 167.70 170.77 166.70 170.10 0.3M
2023-10-03 167.78 169.30 166.43 167.58 0.4M
2023-10-02 166.32 168.37 165.60 168.36 0.4M
2023-09-29 168.65 170.07 165.00 166.62 0.6M
2023-09-28 159.10 169.29 158.41 167.90 0.9M
2023-09-27 155.20 160.17 154.68 158.92 0.5M
2023-09-26 155.30 155.90 153.34 153.65 0.3M
2023-09-25 155.04 158.87 154.71 156.16 0.3M
2023-09-22 152.42 157.53 151.78 156.08 0.4M
2023-09-21 151.96 153.23 151.00 151.27 0.4M
2023-09-20 153.44 156.29 153.01 153.76 0.2M
2023-09-19 150.18 152.92 149.48 152.55 0.3M
2023-09-18 150.06 152.04 148.97 149.88 0.2M
2023-09-15 149.99 151.41 149.19 151.24 0.6M
2023-09-14 149.16 150.98 148.30 150.09 0.2M
2023-09-13 148.68 149.27 146.65 148.18 0.2M
2023-09-12 151.12 152.63 148.49 148.80 0.2M
2023-09-11 152.71 153.87 151.05 152.06 0.3M
2023-09-08 151.38 152.68 149.44 151.72 0.2M
2023-09-07 153.10 153.57 149.58 151.52 0.2M
2023-09-06 156.76 157.55 153.51 153.90 0.2M
2023-09-05 157.68 157.68 154.23 156.49 0.3M
2023-09-01 161.85 163.00 160.33 160.52 0.2M
2023-08-31 158.22 161.84 157.34 160.77 0.4M
2023-08-30 159.20 160.00 156.97 158.35 0.3M
2023-08-29 155.76 159.02 154.59 157.46 0.3M
2023-08-28 156.00 157.91 153.56 155.58 0.3M
2023-08-25 159.37 159.75 151.95 156.78 0.6M
2023-08-24 160.51 163.08 158.45 158.91 0.9M
2023-08-23 153.66 163.88 153.66 162.99 1.1M
2023-08-22 153.82 154.89 143.57 153.66 2.1M
2023-08-21 117.95 119.59 116.63 116.78 0.6M
2023-08-18 114.84 118.80 114.84 117.85 0.3M
2023-08-17 117.38 117.75 115.21 116.23 0.2M
2023-08-16 118.51 119.22 114.83 116.58 0.4M
2023-08-15 121.33 122.37 120.19 121.08 0.1M
2023-08-14 121.60 122.02 119.76 121.87 0.3M
2023-08-11 121.17 122.67 121.17 121.99 0.2M
2023-08-10 124.15 125.19 120.63 121.74 0.3M
2023-08-09 124.11 125.74 123.36 124.51 0.2M
2023-08-08 126.18 126.28 122.86 124.60 0.3M
2023-08-07 126.52 128.13 125.12 126.83 0.2M
2023-08-04 121.15 127.16 120.81 126.41 0.3M
2023-08-03 120.00 122.12 119.10 121.76 0.2M
2023-08-02 122.10 123.47 121.04 121.50 0.3M
2023-08-01 122.76 123.64 121.18 123.63 0.3M
2023-07-31 124.59 125.00 123.41 123.64 0.2M
2023-07-28 127.42 127.49 122.75 124.44 0.3M
2023-07-27 126.54 127.80 125.55 126.59 0.3M
2023-07-26 124.60 125.60 123.23 124.84 0.2M
2023-07-25 124.48 126.42 123.41 125.52 0.2M
2023-07-24 123.66 125.10 121.50 124.41 0.3M
2023-07-21 124.56 124.99 123.00 123.63 0.3M
2023-07-20 127.87 128.40 123.34 123.55 0.3M
2023-07-19 131.37 131.37 128.17 129.00 0.5M
2023-07-18 130.41 131.46 129.56 130.74 0.2M
2023-07-17 130.90 133.00 129.73 130.67 0.2M
2023-07-14 134.44 134.55 130.45 130.96 0.3M
2023-07-13 132.49 134.95 131.65 134.90 0.2M
2023-07-12 133.47 134.08 131.41 132.29 0.3M
2023-07-11 130.00 132.00 129.53 131.61 0.2M
2023-07-10 127.79 130.32 127.79 129.60 0.2M
2023-07-07 127.42 130.85 126.17 128.00 0.3M
2023-07-06 125.65 126.77 124.36 126.67 0.2M
2023-07-05 127.61 128.09 126.18 126.99 0.2M
2023-07-03 129.25 130.36 126.88 128.86 0.1M
2023-06-30 129.89 133.00 128.02 129.88 0.3M
2023-06-29 126.82 129.11 125.08 128.52 0.2M
2023-06-28 124.85 127.15 124.73 125.55 0.2M
2023-06-27 124.41 127.23 124.03 126.35 0.2M
2023-06-26 123.95 126.36 123.95 124.27 0.2M
2023-06-23 124.77 126.46 123.57 124.16 0.3M
2023-06-22 127.81 128.45 125.72 127.21 0.3M
2023-06-21 128.02 128.92 125.29 128.08 0.3M
2023-06-20 129.41 133.74 128.54 129.23 0.4M
2023-06-16 130.98 131.60 127.60 129.00 0.7M
2023-06-15 128.58 130.00 127.05 129.11 0.4M
2023-06-14 129.35 132.65 128.90 129.58 0.5M
2023-06-13 128.34 132.87 127.10 129.75 0.7M
2023-06-12 116.31 129.43 116.31 126.64 0.9M
2023-06-09 112.09 113.12 111.82 113.02 0.2M
2023-06-08 111.46 112.48 111.05 112.10 0.2M
2023-06-07 110.76 113.66 110.48 112.41 0.4M
2023-06-06 111.00 112.65 109.07 109.94 0.4M
2023-06-05 113.80 114.05 108.54 112.05 0.2M
2023-06-02 112.42 115.16 111.44 114.90 0.3M
2023-06-01 112.56 113.01 110.40 111.27 0.3M
2023-05-31 117.27 118.40 112.42 113.22 0.6M
2023-05-30 121.34 122.01 115.47 118.38 0.8M
2023-05-26 104.96 119.56 104.96 118.96 1.5M
2023-05-25 97.89 105.59 97.82 105.17 1.2M
2023-05-24 97.01 98.13 95.99 97.25 0.3M
2023-05-23 96.84 100.42 96.41 98.34 0.9M
2023-05-22 95.44 97.58 95.07 97.53 0.2M
2023-05-19 96.40 96.71 95.04 95.44 0.3M
2023-05-18 95.00 95.90 94.14 95.28 0.2M
2023-05-17 93.80 95.56 92.81 94.94 0.3M
2023-05-16 91.42 93.47 91.16 93.15 0.3M
2023-05-15 91.96 92.54 91.63 91.91 0.3M
2023-05-12 91.97 92.39 90.36 91.83 0.2M
2023-05-11 91.72 92.23 90.19 91.56 0.4M
2023-05-10 93.99 94.05 91.37 92.32 0.4M
2023-05-09 91.16 96.89 91.16 92.65 1.0M
2023-05-08 93.36 94.03 92.84 93.49 0.6M
2023-05-05 92.70 93.83 91.62 93.08 0.3M
2023-05-04 92.84 93.10 91.09 91.23 0.3M
2023-05-03 92.66 95.43 92.58 93.32 0.3M
2023-05-02 93.27 93.93 91.49 92.17 0.3M
2023-05-01 94.58 96.01 93.73 94.05 0.2M
2023-04-28 94.44 95.03 93.72 94.95 0.1M
2023-04-27 95.05 95.05 92.11 94.28 0.2M
2023-04-26 94.17 95.50 94.17 94.87 0.2M
2023-04-25 94.20 95.59 94.20 94.58 0.3M
2023-04-24 94.95 95.65 94.82 94.90 0.2M
2023-04-21 96.00 97.02 94.99 95.39 0.3M
2023-04-20 94.34 95.78 93.87 95.59 0.4M
2023-04-19 95.43 95.49 93.98 95.00 0.7M
2023-04-18 98.61 99.40 95.65 96.94 0.4M
2023-04-17 98.34 99.01 95.73 98.25 0.7M
2023-04-14 99.00 99.54 97.29 98.25 0.5M
2023-04-13 100.93 100.93 98.11 99.22 0.5M
2023-04-12 102.69 103.43 100.07 101.19 0.3M
2023-04-11 104.54 104.90 101.04 101.49 0.4M
2023-04-10 102.61 104.84 102.33 104.29 0.3M
2023-04-06 106.90 107.02 100.00 102.62 0.9M
2023-04-05 113.21 113.55 111.71 112.29 0.2M
2023-04-04 116.85 117.17 112.79 113.75 0.1M
2023-04-03 118.47 119.37 113.74 116.36 0.2M
2023-03-31 115.27 119.09 115.27 118.76 0.4M
2023-03-30 114.75 116.06 114.71 114.98 0.1M
2023-03-29 113.46 114.19 112.47 113.62 0.2M
2023-03-28 112.67 112.67 110.06 112.34 0.1M
2023-03-27 111.74 113.16 110.60 112.77 0.2M
2023-03-24 109.97 110.91 108.69 110.82 0.2M
2023-03-23 112.50 113.72 109.72 110.52 0.2M
2023-03-22 114.11 115.18 111.90 111.95 0.2M
2023-03-21 115.88 117.63 114.16 114.24 0.3M
2023-03-20 111.63 115.27 111.63 114.40 0.3M
2023-03-17 112.67 113.05 109.99 110.92 1.0M
2023-03-16 112.07 114.26 110.26 113.24 0.5M
2023-03-15 116.70 117.30 112.85 113.44 0.3M
2023-03-14 118.36 120.54 117.71 119.40 0.1M
2023-03-13 116.19 118.46 115.71 115.75 0.2M
2023-03-10 120.18 120.18 116.66 118.06 0.2M
2023-03-09 121.81 123.03 120.33 120.59 0.1M
2023-03-08 120.18 121.76 119.15 121.41 0.1M
2023-03-07 121.55 121.80 118.56 119.71 0.2M
2023-03-06 121.97 123.50 120.99 121.19 0.4M
2023-03-03 121.96 123.11 120.78 122.14 0.2M
2023-03-02 119.58 121.04 118.52 120.97 0.2M
2023-03-01 122.06 123.90 120.48 121.11 0.2M
2023-02-28 121.45 123.52 121.45 121.87 0.2M
2023-02-27 121.09 123.11 120.19 122.00 0.1M
2023-02-24 121.50 121.60 119.53 119.92 0.2M
2023-02-23 123.31 123.64 120.63 123.12 0.1M
2023-02-22 122.59 123.57 121.22 122.17 0.2M
2023-02-21 121.63 124.77 121.42 122.08 0.2M
2023-02-17 123.71 123.92 122.20 123.27 0.1M
2023-02-16 122.01 124.59 122.01 123.05 0.1M
2023-02-15 125.01 125.67 123.32 124.00 0.2M
2023-02-14 125.62 128.07 124.61 126.43 0.2M
2023-02-13 122.78 127.28 122.52 126.74 0.2M
2023-02-10 121.53 124.27 121.00 122.79 0.2M
2023-02-09 123.84 125.12 121.48 121.95 0.2M
2023-02-08 121.43 125.92 120.60 122.67 0.3M
2023-02-07 134.34 137.75 120.11 121.92 0.7M
2023-02-06 133.29 134.54 130.69 132.06 0.2M
2023-02-03 131.51 135.57 130.85 133.08 0.3M
2023-02-02 133.93 135.35 132.42 133.33 0.2M
2023-02-01 131.66 134.27 128.70 132.90 0.2M
2023-01-31 127.70 131.81 127.70 131.66 0.2M
2023-01-30 127.74 129.00 126.60 127.00 0.2M
2023-01-27 134.19 134.46 127.75 128.50 0.3M
2023-01-26 135.33 136.07 132.82 135.52 0.1M
2023-01-25 135.75 135.75 133.33 135.15 0.2M
2023-01-24 136.04 137.53 134.76 137.34 0.1M
2023-01-23 134.75 137.54 134.75 136.70 0.1M
2023-01-20 132.75 134.37 130.01 134.25 0.2M
2023-01-19 134.60 135.47 131.25 131.77 0.2M
2023-01-18 137.84 138.56 134.57 135.24 0.1M
2023-01-17 138.46 140.18 137.69 137.82 0.1M
2023-01-13 134.79 138.01 134.79 137.86 0.1M
2023-01-12 133.98 136.26 133.18 136.26 0.2M
2023-01-11 131.37 134.68 130.51 134.68 0.1M
2023-01-10 131.34 131.56 130.11 131.37 0.2M
2023-01-09 130.69 132.98 130.31 130.74 0.2M
2023-01-06 128.02 130.66 126.73 129.41 0.2M
2023-01-05 127.95 128.91 126.38 126.40 0.1M
2023-01-04 132.66 134.82 127.02 128.47 0.2M
2023-01-03 130.10 133.53 129.12 130.78 0.3M