福特汽车公司

F
🏛️ 墨西哥 →
221.10
最后更新: 2025-09-26
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
2022-12-30 209.21 213.87 209.21 211.09 0.0M
2022-12-29 202.17 210.15 202.17 210.15 0.0M
2022-12-28 205.29 205.29 198.89 199.83 0.0M
2022-12-27 205.65 206.87 203.58 204.88 0.1M
2022-12-26 206.56 206.57 205.65 206.57 0.0M
2022-12-23 206.87 209.33 205.65 207.33 0.0M
2022-12-22 216.91 216.91 205.23 206.40 0.0M
2022-12-21 215.31 217.40 215.24 217.09 0.1M
2022-12-20 215.26 216.72 207.23 213.90 0.0M
2022-12-19 226.52 226.52 215.78 215.80 0.0M
2022-12-16 239.66 239.66 225.16 225.16 0.0M
2022-12-15 245.29 245.79 240.23 242.05 0.0M
2022-12-14 245.29 253.35 245.29 245.31 0.0M
2022-12-13 246.74 257.04 243.94 245.11 0.0M
2022-12-09 240.17 243.93 240.17 243.84 0.0M
2022-12-08 242.54 242.54 241.12 242.05 0.0M
2022-12-07 246.74 246.74 241.54 241.54 0.0M
2022-12-06 247.16 247.16 243.41 243.92 0.0M
2022-12-05 250.61 250.62 248.62 248.62 0.0M
2022-12-02 252.46 253.30 250.50 250.62 0.0M
2022-12-01 256.54 256.54 252.19 254.22 0.0M
2022-11-30 247.68 250.49 243.95 250.49 0.0M
2022-11-29 249.04 249.97 247.68 247.68 0.0M
2022-11-28 252.37 252.37 249.04 249.04 0.0M
2022-11-25 253.34 255.04 253.34 255.01 0.0M
2022-11-23 254.25 255.17 253.34 253.34 0.0M
2022-11-22 254.25 258.47 254.25 255.32 0.0M
2022-11-18 248.97 257.06 248.97 253.91 0.0M
2022-11-17 250.92 251.42 247.69 248.97 0.0M
2022-11-16 256.54 257.06 251.07 251.32 0.0M
2022-11-15 258.00 264.57 258.00 259.42 0.1M
2022-11-14 267.80 267.80 256.54 256.56 0.0M
2022-11-11 261.94 267.76 261.94 264.78 0.1M
2022-11-10 252.28 260.02 252.28 256.32 0.1M
2022-11-09 249.10 249.10 243.94 243.94 0.0M
2022-11-08 250.49 250.49 249.10 249.10 0.0M
2022-11-07 245.82 249.56 245.79 249.56 0.0M
2022-11-04 243.93 251.43 243.71 245.80 0.0M
2022-11-03 246.99 246.99 238.40 244.34 0.0M
2022-11-01 248.62 248.99 244.86 247.22 0.0M
2022-10-31 248.43 250.35 248.43 248.99 0.0M
2022-10-28 246.46 246.74 243.93 244.97 0.0M
2022-10-27 239.89 244.54 232.49 242.05 0.0M
2022-10-26 237.17 243.79 233.15 240.80 0.0M
2022-10-25 233.61 241.12 233.61 240.17 0.0M
2022-10-24 227.18 234.95 227.18 229.93 0.0M
2022-10-21 220.52 227.98 220.52 227.98 0.0M
2022-10-20 228.86 229.37 225.11 225.11 0.0M
2022-10-19 227.09 228.85 227.08 227.51 0.0M
2022-10-18 225.21 228.12 225.21 228.12 0.0M
2022-10-17 222.07 223.29 221.41 222.35 0.0M
2022-10-14 220.47 223.28 220.00 222.06 0.0M
2022-10-13 215.83 221.36 212.51 219.53 0.0M
2022-10-12 215.44 219.41 214.89 218.60 0.0M
2022-10-11 209.88 221.41 209.88 216.18 0.0M
2022-10-10 224.27 224.27 210.62 213.44 0.0M
2022-10-07 229.90 229.90 228.02 229.84 0.0M
2022-10-06 236.80 236.80 233.62 233.62 0.0M
2022-10-05 231.62 234.87 228.92 233.61 0.0M
2022-10-04 219.44 233.60 219.44 231.62 0.0M
2022-10-03 212.03 216.39 212.03 215.34 0.0M
2022-09-30 213.01 217.66 212.03 212.04 0.0M
2022-09-29 220.52 223.27 213.91 216.40 0.0M
2022-09-28 228.11 230.41 228.11 230.38 0.0M
2022-09-27 231.49 231.73 224.22 228.10 0.0M
2022-09-26 233.60 236.00 228.92 231.49 0.0M
2022-09-23 239.28 239.28 227.95 232.45 0.0M
2022-09-22 245.57 245.57 239.70 239.70 0.0M
2022-09-21 249.90 255.33 244.92 247.20 0.3M
2022-09-20 271.18 271.18 245.80 247.48 0.0M
2022-09-19 280.51 283.17 274.93 281.37 0.0M
2022-09-15 275.63 285.77 275.63 284.26 0.0M
2022-09-14 278.69 278.69 272.08 275.75 0.0M
2022-09-13 284.31 285.20 278.69 278.69 0.0M
2022-09-12 288.96 290.77 287.27 289.73 0.0M
2022-09-09 288.49 292.85 288.49 288.96 0.0M
2022-09-08 286.52 288.95 286.24 288.49 0.0M
2022-09-07 280.56 289.76 276.76 289.76 0.0M
2022-09-06 286.14 286.14 281.47 283.33 0.0M
2022-09-05 284.27 284.27 284.27 284.27 0.0M
2022-09-02 288.95 288.95 284.28 284.28 0.0M
2022-09-01 286.19 286.19 282.44 285.21 0.0M
2022-08-31 288.99 289.43 288.99 289.00 0.0M
2022-08-30 294.78 294.78 288.52 292.69 0.0M
2022-08-29 288.07 292.71 286.19 292.71 0.0M
2022-08-26 300.21 300.21 288.08 292.68 0.0M
2022-08-25 292.85 297.40 292.85 296.65 0.0M
2022-08-24 286.14 291.77 285.99 290.83 0.0M
2022-08-23 286.90 288.58 286.15 288.24 0.0M
2022-08-22 299.28 299.28 282.45 284.74 0.0M
2022-08-19 304.17 304.17 299.30 300.22 0.0M
2022-08-18 299.33 305.85 299.33 304.17 0.1M
2022-08-17 305.39 305.67 299.98 300.65 0.2M
2022-08-16 304.91 310.26 304.91 307.34 0.0M
2022-08-15 300.22 306.39 298.84 304.91 0.0M
2022-08-12 297.92 302.08 297.50 302.07 0.0M
2022-08-11 294.78 297.38 294.35 294.59 0.0M
2022-08-10 295.53 295.53 285.22 289.91 0.0M
2022-08-09 295.57 295.57 287.94 289.90 0.0M
2022-08-08 300.22 304.44 298.34 299.58 0.0M
2022-08-05 291.82 293.58 290.27 291.77 0.0M
2022-08-04 299.35 299.35 291.78 291.95 0.0M
2022-08-03 296.09 312.41 296.09 302.02 0.0M
2022-08-02 290.83 298.34 290.83 296.10 0.0M
2022-08-01 276.96 294.59 276.96 292.35 0.0M
2022-07-29 267.38 283.32 267.38 282.16 0.0M
2022-07-28 262.69 267.47 257.15 265.91 0.0M
2022-07-27 240.38 251.43 240.38 250.93 0.0M
2022-07-26 244.86 244.86 241.11 241.11 0.0M
2022-07-25 247.98 248.50 242.99 244.87 0.0M
2022-07-22 252.23 252.23 245.80 248.15 0.0M
2022-07-21 246.72 250.49 244.86 248.97 0.0M
2022-07-20 242.05 245.52 238.40 244.85 0.0M
2022-07-19 233.61 243.93 233.61 241.73 0.0M
2022-07-18 226.12 234.50 226.12 230.04 0.0M
2022-07-15 226.09 229.06 226.09 227.98 0.0M
2022-07-14 220.48 222.39 218.61 221.15 0.0M
2022-07-13 221.41 225.15 218.60 225.15 0.0M
2022-07-12 225.16 227.98 224.21 226.10 0.0M
2022-07-11 222.82 225.16 220.00 220.24 0.0M
2022-07-08 223.85 225.16 222.82 222.82 0.0M
2022-07-07 220.47 224.22 220.47 223.29 0.0M
2022-07-06 215.59 218.60 211.09 214.84 0.0M
2022-07-05 206.43 215.59 205.35 215.49 0.0M
2022-07-04 212.04 215.37 211.09 211.09 0.0M
2022-07-01 218.59 218.59 211.10 214.68 0.0M
2022-06-30 215.99 215.99 206.43 209.21 0.0M
2022-06-29 222.35 222.35 216.72 219.06 0.0M
2022-06-28 228.92 232.90 223.19 225.15 0.0M
2022-06-27 225.16 226.55 222.36 226.08 0.0M
2022-06-24 214.78 226.57 214.78 223.94 0.0M
2022-06-23 215.78 218.40 211.11 214.78 0.0M
2022-06-22 215.78 220.44 212.97 215.45 0.0M
2022-06-21 212.22 220.46 212.22 218.18 0.0M
2022-06-20 211.09 214.84 211.09 214.84 0.0M
2022-06-17 215.78 219.38 209.22 218.92 0.0M
2022-06-16 227.98 227.98 212.05 215.52 0.0M
2022-06-15 233.61 239.24 232.59 237.10 0.1M
2022-06-14 225.27 240.61 225.27 234.54 0.1M
2022-06-13 235.48 235.48 226.05 226.08 0.0M
2022-06-10 244.86 244.86 237.36 238.43 0.0M
2022-06-09 250.51 250.51 245.80 245.80 0.0M
2022-06-08 252.23 254.15 244.93 250.52 0.0M
2022-06-07 244.86 252.23 242.73 252.23 0.0M
2022-06-06 249.56 252.17 244.87 248.15 0.0M
2022-06-03 248.62 249.56 246.74 246.74 0.0M
2022-06-02 249.89 256.11 249.89 253.78 0.0M
2022-06-01 256.08 257.99 248.63 248.95 0.0M
2022-05-31 248.85 255.64 247.67 253.35 0.0M
2022-05-30 250.31 250.31 248.62 248.85 0.0M
2022-05-27 246.41 250.30 244.43 250.30 0.0M
2022-05-26 234.54 244.53 234.54 243.47 0.0M
2022-05-25 230.79 236.75 230.79 236.42 0.0M
2022-05-24 235.48 235.48 228.92 231.72 0.0M
2022-05-23 232.32 242.65 232.32 239.99 0.0M
2022-05-20 243.93 243.93 226.10 232.32 0.0M
2022-05-19 236.42 244.49 236.42 239.71 0.0M
2022-05-18 247.68 251.42 239.24 239.27 0.0M
2022-05-17 250.49 253.31 247.69 253.31 0.0M
2022-05-16 255.01 255.01 243.94 245.21 0.0M
2022-05-13 236.43 256.59 236.43 253.32 0.0M
2022-05-12 242.99 243.91 232.68 236.38 0.0M
2022-05-11 254.28 258.00 244.09 246.96 0.0M
2022-05-10 255.97 266.25 250.10 257.99 0.0M
2022-05-09 264.57 266.44 256.43 257.19 0.2M
2022-05-06 270.20 272.06 262.70 267.66 0.0M
2022-05-05 280.23 280.23 273.95 275.82 0.0M
2022-05-04 280.51 282.19 272.07 280.91 0.0M
2022-05-03 274.46 280.51 272.07 277.08 0.0M
2022-05-02 269.28 273.12 265.53 273.01 0.0M
2022-04-29 274.89 286.13 270.20 271.79 0.0M
2022-04-28 282.39 286.05 269.46 282.43 0.0M
2022-04-27 280.05 286.89 280.05 283.63 0.0M
2022-04-26 288.03 289.89 279.59 282.71 0.0M
2022-04-25 287.08 287.97 279.58 287.84 0.0M
2022-04-22 300.22 300.22 287.09 287.09 0.0M
2022-04-21 301.15 308.64 296.46 296.77 0.0M
2022-04-20 304.86 314.28 300.24 300.24 0.0M
2022-04-19 293.18 304.90 293.18 302.10 0.0M
2022-04-18 289.89 295.50 286.28 291.30 0.0M
2022-04-13 285.20 290.83 284.27 286.13 0.0M
2022-04-12 284.31 291.73 284.31 285.48 0.0M
2022-04-11 281.45 295.52 280.58 285.58 0.0M
2022-04-08 286.13 291.76 284.52 284.52 0.0M
2022-04-07 289.73 289.73 272.12 284.52 0.0M
2022-04-06 290.83 294.59 287.08 290.37 0.0M
2022-04-05 309.13 309.13 296.48 297.39 0.0M
2022-04-04 308.66 309.60 305.63 309.45 0.0M
2022-04-01 316.17 316.17 303.04 310.54 0.0M
2022-03-31 321.79 324.22 314.13 316.96 0.0M
2022-03-30 332.11 332.11 320.88 321.70 0.0M
2022-03-29 314.30 333.18 314.30 332.30 0.0M
2022-03-28 309.60 314.28 307.72 313.81 0.0M
2022-03-25 316.17 316.17 306.78 308.10 0.0M
2022-03-24 321.71 326.35 319.82 320.80 0.0M
2022-03-23 327.49 327.49 318.86 321.71 0.0M
2022-03-22 328.38 333.15 323.62 332.17 0.0M
2022-03-18 318.86 326.46 316.96 326.46 0.0M
2022-03-17 319.48 322.24 318.86 322.24 0.0M
2022-03-16 316.05 326.47 316.05 324.81 0.0M
2022-03-15 313.16 317.43 313.15 314.12 0.0M
2022-03-14 318.86 321.85 310.26 313.56 0.0M
2022-03-11 321.25 327.40 319.82 323.62 0.0M
2022-03-10 323.62 326.47 316.76 325.14 0.0M
2022-03-09 326.47 335.04 325.54 325.54 0.0M
2022-03-08 326.47 338.37 323.62 334.55 0.0M
2022-03-07 331.24 336.94 325.52 328.36 0.0M
2022-03-04 343.67 343.67 332.20 334.59 0.0M
2022-03-03 358.73 361.68 343.63 345.51 0.0M
2022-03-02 330.29 357.03 330.29 356.46 0.0M
2022-03-01 342.65 342.65 322.95 328.37 0.0M
2022-02-28 347.41 347.41 335.06 342.65 0.0M
2022-02-25 335.80 347.40 335.04 345.02 0.0M
2022-02-24 309.34 335.79 306.49 335.79 0.1M
2022-02-23 332.99 342.65 327.43 327.43 0.0M
2022-02-22 340.75 344.55 329.34 334.67 0.0M
2022-02-21 345.51 345.51 342.65 344.56 0.0M
2022-02-18 339.28 354.14 339.27 349.19 0.0M
2022-02-17 347.97 347.97 337.90 339.27 0.0M
2022-02-16 352.11 352.11 343.13 348.50 0.0M
2022-02-15 340.75 352.17 340.75 352.11 0.0M
2022-02-14 342.22 342.84 336.94 338.00 0.0M
2022-02-11 350.41 356.84 341.70 342.84 0.1M
2022-02-10 356.17 362.18 352.17 352.26 0.0M
2022-02-09 357.88 360.81 352.18 357.75 0.0M
2022-02-08 354.54 354.54 335.15 348.22 0.0M
2022-02-04 379.77 379.77 346.46 354.54 0.0M
2022-02-03 401.28 401.28 390.25 390.35 0.0M
2022-02-02 405.47 411.18 396.93 403.29 0.0M
2022-02-01 398.02 409.27 388.35 404.00 0.0M
2022-01-31 384.53 399.75 380.76 396.28 0.0M
2022-01-28 383.58 390.24 375.97 384.53 0.0M
2022-01-27 399.76 407.36 384.54 387.39 0.0M
2022-01-26 398.81 409.28 388.34 402.04 0.0M
2022-01-25 398.78 398.78 383.59 391.20 0.0M
2022-01-24 402.62 402.62 370.66 399.88 0.2M
2022-01-21 418.80 418.80 399.77 403.62 0.3M
2022-01-20 421.66 446.40 421.66 425.13 0.0M
2022-01-19 477.34 477.81 437.36 438.19 0.0M
2022-01-18 490.90 490.90 472.59 472.82 0.0M
2022-01-17 493.04 493.04 484.47 490.92 0.0M
2022-01-14 484.95 488.76 474.00 485.60 0.2M
2022-01-13 475.91 500.66 475.91 483.48 0.2M
2022-01-12 472.10 480.63 464.50 475.78 0.0M
2022-01-11 465.52 472.09 453.07 471.81 0.0M
2022-01-10 473.34 474.96 455.74 460.61 0.0M
2022-01-07 477.62 483.51 467.34 475.68 0.0M
2022-01-06 463.53 480.66 456.12 477.05 0.0M
2022-01-05 474.00 485.43 456.11 461.63 0.0M
2022-01-04 425.46 479.03 425.46 475.37 0.0M
2022-01-03 411.85 427.36 411.20 425.34 0.0M