富乐客

FL
🏛️ 美国 →
24.01
最后更新: 2025-09-05
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
2025-09-05 24.10 24.17 24.01 24.01 8.3M
2025-09-04 24.10 24.20 24.10 24.10 2.4M
2025-09-03 24.09 24.21 24.02 24.12 2.4M
2025-09-02 24.11 24.16 24.02 24.15 1.9M
2025-08-29 25.00 25.13 24.34 24.70 9.4M
2025-08-28 26.28 26.99 24.69 25.06 12.9M
2025-08-27 26.50 26.96 26.29 26.47 14.3M
2025-08-26 26.42 26.95 26.17 26.49 15.1M
2025-08-25 26.35 26.56 26.20 26.43 4.6M
2025-08-22 25.99 26.50 25.71 26.42 5.1M
2025-08-21 25.29 25.95 25.29 25.86 3.9M
2025-08-20 25.94 26.16 25.50 25.64 2.4M
2025-08-19 25.79 26.23 25.68 26.18 6.7M
2025-08-18 25.71 25.98 25.50 25.68 3.4M
2025-08-15 25.63 25.80 25.45 25.78 3.9M
2025-08-14 25.58 25.75 25.32 25.69 3.9M
2025-08-13 25.65 26.07 25.51 26.00 4.1M
2025-08-12 24.85 25.74 24.81 25.65 4.5M
2025-08-11 24.84 24.84 24.45 24.67 2.7M
2025-08-08 24.95 24.98 24.51 24.60 3.2M
2025-08-07 25.40 25.52 24.87 25.05 4.5M
2025-08-06 24.78 25.29 24.72 25.29 2.3M
2025-08-05 24.69 24.91 24.60 24.86 1.5M
2025-08-04 24.87 24.87 24.59 24.77 1.1M
2025-08-01 24.89 24.89 24.40 24.65 2.5M
2025-07-31 25.05 25.18 24.92 25.04 1.6M
2025-07-30 25.28 25.42 25.04 25.16 1.6M
2025-07-29 25.68 25.68 25.19 25.27 2.6M
2025-07-28 25.63 25.71 25.44 25.66 1.6M
2025-07-25 25.24 25.51 25.13 25.49 0.8M
2025-07-24 25.40 25.54 25.07 25.17 1.8M
2025-07-23 25.65 25.68 25.33 25.48 3.8M
2025-07-22 25.62 25.78 24.96 25.49 3.6M
2025-07-21 25.30 25.73 25.24 25.56 4.0M
2025-07-18 25.21 25.24 25.03 25.17 3.2M
2025-07-17 24.80 25.23 24.72 25.12 2.3M
2025-07-16 25.02 25.08 24.66 24.79 2.6M
2025-07-15 25.15 25.20 24.89 24.89 2.7M
2025-07-14 25.03 25.10 24.83 25.08 4.0M
2025-07-11 25.24 25.26 24.94 25.06 2.4M
2025-07-10 24.95 25.34 24.92 25.32 2.8M
2025-07-09 24.92 25.04 24.81 24.93 3.5M
2025-07-08 24.84 24.94 24.64 24.82 3.8M
2025-07-07 24.53 24.87 24.51 24.78 4.0M
2025-07-03 24.68 24.90 24.61 24.73 1.8M
2025-07-02 24.78 25.16 24.21 24.75 8.9M
2025-07-01 24.46 25.09 24.43 24.95 4.9M
2025-06-30 24.48 24.64 24.47 24.50 4.5M
2025-06-27 24.40 25.13 24.30 24.50 8.7M
2025-06-26 24.05 24.36 24.03 24.34 3.0M
2025-06-25 23.96 24.07 23.93 24.07 2.4M
2025-06-24 24.07 24.07 23.91 23.95 2.6M
2025-06-23 23.95 24.07 23.84 24.04 2.9M
2025-06-20 24.10 24.12 23.88 23.97 2.5M
2025-06-18 23.98 24.07 23.90 23.99 2.6M
2025-06-17 24.04 24.14 23.96 23.97 3.4M
2025-06-16 24.12 24.19 24.03 24.11 2.5M
2025-06-13 24.09 24.15 23.90 24.02 3.3M
2025-06-12 24.15 24.27 24.13 24.15 2.5M
2025-06-11 24.24 24.32 24.13 24.16 3.0M
2025-06-10 24.10 24.17 24.06 24.12 3.2M
2025-06-09 24.04 24.17 24.01 24.05 5.7M
2025-06-06 23.95 24.07 23.91 24.06 4.9M
2025-06-05 23.85 23.96 23.81 23.95 6.0M
2025-06-04 23.73 23.83 23.72 23.80 3.8M
2025-06-03 23.74 23.83 23.71 23.74 4.0M
2025-06-02 23.76 23.80 23.68 23.72 4.1M
2025-05-30 23.90 23.97 23.75 23.76 4.2M
2025-05-29 23.91 23.98 23.79 23.93 2.9M
2025-05-28 24.05 24.05 23.76 23.90 4.2M
2025-05-27 23.88 23.98 23.77 23.90 5.1M
2025-05-23 23.79 23.86 23.68 23.71 5.5M
2025-05-22 23.91 23.96 23.83 23.87 4.9M
2025-05-21 23.91 24.05 23.83 23.94 5.6M
2025-05-20 23.80 24.16 23.79 24.12 10.3M
2025-05-19 23.78 23.84 23.66 23.83 8.5M
2025-05-16 23.80 23.89 23.75 23.85 18.7M
2025-05-15 23.60 23.96 23.41 23.90 83.2M
2025-05-14 13.19 13.24 12.87 12.87 10.5M
2025-05-13 13.46 13.62 13.08 13.31 3.8M
2025-05-12 13.20 14.06 12.90 13.28 6.6M
2025-05-09 12.26 12.35 12.01 12.01 2.4M
2025-05-08 12.15 12.54 11.94 12.22 3.3M
2025-05-07 11.96 12.21 11.65 11.86 3.3M
2025-05-06 11.80 11.96 11.38 11.70 4.0M
2025-05-05 12.84 12.89 12.01 12.04 5.4M
2025-05-02 12.62 13.11 12.61 13.00 2.9M
2025-05-01 12.47 12.72 12.29 12.43 2.3M
2025-04-30 12.34 12.38 11.89 12.27 3.1M
2025-04-29 12.93 12.93 12.43 12.79 3.7M
2025-04-28 11.85 12.99 11.80 12.94 5.9M
2025-04-25 11.87 11.89 11.61 11.73 2.5M
2025-04-24 11.70 12.11 11.47 12.00 2.6M
2025-04-23 12.25 12.68 11.61 11.63 3.5M
2025-04-22 11.61 11.82 11.38 11.57 4.0M
2025-04-21 11.75 11.96 11.22 11.45 4.2M
2025-04-17 11.07 11.93 11.06 11.90 4.6M
2025-04-16 11.27 11.40 11.00 11.12 3.0M
2025-04-15 11.48 11.66 11.19 11.21 3.9M
2025-04-14 12.17 12.17 11.08 11.36 6.2M
2025-04-11 12.03 12.32 11.27 11.81 5.7M
2025-04-10 13.17 13.29 12.23 12.38 5.4M
2025-04-09 11.22 14.02 11.22 13.64 8.8M
2025-04-08 12.79 13.00 11.16 11.46 5.3M
2025-04-07 11.90 13.21 11.46 12.41 6.7M
2025-04-04 11.76 13.35 11.31 12.64 11.0M
2025-04-03 13.32 13.45 12.07 12.45 10.1M
2025-04-02 14.00 14.87 14.00 14.72 3.5M
2025-04-01 14.29 14.50 14.12 14.16 3.7M
2025-03-31 14.19 14.35 13.90 14.10 3.8M
2025-03-28 15.06 15.28 14.34 14.54 5.1M
2025-03-27 15.24 15.44 15.05 15.27 4.0M
2025-03-26 15.56 15.60 15.04 15.31 4.1M
2025-03-25 16.06 16.27 15.66 15.68 3.0M
2025-03-24 16.35 16.38 15.74 16.03 3.7M
2025-03-21 15.50 16.52 15.38 16.13 5.1M
2025-03-20 16.30 16.64 16.05 16.05 2.7M
2025-03-19 16.44 16.73 16.26 16.54 2.4M
2025-03-18 16.30 16.64 16.10 16.57 2.5M
2025-03-17 16.00 16.55 15.92 16.41 3.5M
2025-03-14 15.89 16.33 15.54 15.68 3.5M
2025-03-13 15.77 15.80 14.98 15.55 4.5M
2025-03-12 16.24 16.43 15.45 15.65 6.5M
2025-03-11 17.03 17.17 15.89 16.22 5.4M
2025-03-10 18.20 18.49 16.77 17.17 7.5M
2025-03-07 17.91 18.72 17.53 18.66 4.3M
2025-03-06 18.04 18.10 17.07 17.84 6.9M
2025-03-05 18.15 19.67 17.76 18.26 11.4M
2025-03-04 17.47 17.59 16.92 17.37 6.3M
2025-03-03 17.49 18.19 17.29 17.88 7.0M
2025-02-28 17.38 17.81 17.13 17.32 3.1M
2025-02-27 17.62 17.73 17.24 17.36 3.2M
2025-02-26 17.90 17.99 17.38 17.43 3.2M
2025-02-25 18.26 18.44 17.42 17.67 4.8M
2025-02-24 18.28 18.38 17.67 17.98 3.8M
2025-02-21 18.89 18.94 18.06 18.20 3.2M
2025-02-20 19.10 19.10 18.40 18.89 2.7M
2025-02-19 19.33 19.50 18.56 19.11 3.1M
2025-02-18 20.16 20.21 19.18 19.58 3.6M
2025-02-14 20.05 20.35 19.87 20.31 2.8M
2025-02-13 19.48 19.96 19.36 19.83 2.2M
2025-02-12 19.13 19.31 18.83 19.26 1.6M
2025-02-11 18.75 19.35 18.69 19.35 2.3M
2025-02-10 18.17 19.29 18.13 19.02 4.6M
2025-02-07 18.92 18.93 18.04 18.04 4.0M
2025-02-06 19.55 19.58 18.72 18.95 2.3M
2025-02-05 19.23 19.40 19.00 19.33 1.9M
2025-02-04 18.82 19.32 18.62 19.18 2.4M
2025-02-03 19.53 19.58 18.79 18.88 3.8M
2025-01-31 20.07 20.58 19.78 20.05 2.7M
2025-01-30 19.93 20.30 19.75 20.06 2.8M
2025-01-29 19.72 20.06 19.55 19.70 2.5M
2025-01-28 20.13 20.46 19.59 19.63 2.3M
2025-01-27 21.00 21.11 20.04 20.13 3.2M
2025-01-24 20.70 21.25 20.65 20.84 3.2M
2025-01-23 20.72 21.25 20.47 21.18 1.7M
2025-01-22 20.56 20.98 20.38 20.84 1.9M
2025-01-21 20.71 21.11 20.31 20.56 2.9M
2025-01-17 20.48 20.83 20.11 20.45 2.9M
2025-01-16 20.90 20.90 19.87 20.30 4.1M
2025-01-15 21.39 21.60 20.78 20.97 2.5M
2025-01-14 21.24 21.50 20.47 20.83 2.8M
2025-01-13 20.40 21.51 20.35 21.31 3.9M
2025-01-10 20.37 20.99 20.24 20.53 2.8M
2025-01-08 21.03 21.03 20.52 20.56 2.4M
2025-01-07 21.24 21.64 20.81 21.19 3.4M
2025-01-06 21.85 22.01 20.75 21.10 4.8M
2025-01-03 21.67 21.79 21.20 21.65 2.3M
2025-01-02 22.09 22.41 21.63 21.67 2.6M