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
2022-12-30 36.85 38.25 36.53 37.79 2.9M
2022-12-29 36.73 37.60 36.51 37.25 1.9M
2022-12-28 37.08 37.08 35.56 36.35 2.0M
2022-12-27 35.56 37.01 35.34 37.00 2.4M
2022-12-23 34.63 35.41 34.40 35.40 1.5M
2022-12-22 35.19 35.38 33.88 34.78 2.9M
2022-12-21 34.50 36.03 34.34 36.00 4.3M
2022-12-20 33.73 33.73 32.76 32.83 1.5M
2022-12-19 34.26 34.34 33.62 33.82 1.6M
2022-12-16 34.58 35.40 34.16 34.19 2.5M
2022-12-15 35.97 35.97 34.54 35.01 2.0M
2022-12-14 36.66 36.90 35.64 36.41 2.4M
2022-12-13 38.66 38.90 36.66 36.82 2.1M
2022-12-12 37.94 38.37 37.49 37.55 1.7M
2022-12-09 38.54 38.69 37.88 37.93 1.2M
2022-12-08 39.04 39.62 38.81 39.04 1.5M
2022-12-07 38.00 39.28 37.99 38.88 1.2M
2022-12-06 39.40 39.85 38.04 38.47 1.6M
2022-12-05 39.70 39.72 39.03 39.19 2.0M
2022-12-02 39.19 40.20 38.96 40.04 2.2M
2022-12-01 39.49 39.97 38.77 39.17 2.2M
2022-11-30 39.64 39.86 39.06 39.80 2.3M
2022-11-29 38.79 39.80 38.36 39.68 2.2M
2022-11-28 38.55 39.08 37.81 38.65 2.7M
2022-11-25 37.64 38.92 37.64 38.92 1.7M
2022-11-23 35.99 37.57 35.99 37.53 2.5M
2022-11-22 37.43 37.59 35.42 36.10 3.4M
2022-11-21 35.53 37.26 34.71 37.14 5.4M
2022-11-18 38.25 38.93 34.81 35.88 15.5M
2022-11-17 31.03 33.19 31.00 33.00 5.3M
2022-11-16 32.71 32.79 30.72 31.43 3.0M
2022-11-15 33.41 34.41 33.21 33.81 4.6M
2022-11-14 32.52 33.61 32.37 32.51 3.0M
2022-11-11 32.50 33.82 32.35 33.29 2.4M
2022-11-10 31.20 32.38 31.12 32.32 2.3M
2022-11-09 30.51 30.71 29.79 29.92 1.9M
2022-11-08 31.67 31.67 30.37 30.90 1.6M
2022-11-07 31.80 31.84 30.33 31.28 2.1M
2022-11-04 31.89 32.21 31.01 31.77 2.1M
2022-11-03 31.54 32.12 30.83 31.30 1.9M
2022-11-02 32.04 32.69 31.47 31.48 1.9M
2022-11-01 32.36 32.48 31.35 32.20 2.0M
2022-10-31 31.35 31.81 30.83 31.70 2.5M
2022-10-28 30.93 31.42 30.02 31.41 2.4M
2022-10-27 31.02 31.47 30.39 31.03 2.7M
2022-10-26 32.63 33.10 30.80 30.81 3.1M
2022-10-25 31.05 32.56 30.81 32.52 2.7M
2022-10-24 31.58 31.59 30.53 30.81 1.9M
2022-10-21 31.51 32.06 31.21 31.76 1.6M
2022-10-20 32.16 32.84 31.41 31.51 2.4M
2022-10-19 31.93 32.34 31.41 31.99 2.4M
2022-10-18 32.41 32.51 31.51 32.12 2.9M
2022-10-17 32.47 32.50 31.76 31.78 2.4M
2022-10-14 32.50 32.87 31.64 31.72 2.0M
2022-10-13 31.34 32.41 30.70 32.14 2.1M
2022-10-12 32.53 32.68 31.99 32.16 2.0M
2022-10-11 32.21 33.04 31.74 32.43 2.2M
2022-10-10 32.04 32.31 31.28 32.21 2.5M
2022-10-07 31.56 32.03 31.29 31.57 1.8M
2022-10-06 32.23 32.73 31.88 31.89 2.0M
2022-10-05 31.64 32.52 30.66 32.33 2.4M
2022-10-04 32.77 33.11 31.44 32.27 2.6M
2022-10-03 31.23 32.03 30.69 31.84 2.6M
2022-09-30 30.98 32.29 30.27 31.13 4.9M
2022-09-29 34.23 34.25 32.35 32.70 2.4M
2022-09-28 34.03 35.21 34.03 34.92 2.4M
2022-09-27 34.54 34.68 33.59 33.96 1.8M
2022-09-26 34.36 35.00 33.93 33.94 2.4M
2022-09-23 35.37 35.75 34.11 34.84 2.5M
2022-09-22 37.54 37.62 35.99 35.99 2.2M
2022-09-21 38.18 38.68 37.53 37.58 2.2M
2022-09-20 38.95 39.18 37.33 37.74 2.5M
2022-09-19 38.82 39.52 38.59 39.40 2.5M
2022-09-16 38.36 39.77 38.25 39.14 4.5M
2022-09-15 37.57 39.07 37.51 39.03 3.8M
2022-09-14 37.90 38.14 37.06 37.55 1.5M
2022-09-13 38.30 38.54 37.31 37.57 1.8M
2022-09-12 38.50 39.62 38.49 39.54 2.1M
2022-09-09 37.14 38.38 37.14 38.38 1.8M
2022-09-08 36.18 37.14 35.74 37.10 2.1M
2022-09-07 35.71 36.67 35.67 36.63 1.6M
2022-09-06 35.74 36.14 35.08 35.80 2.2M
2022-09-02 37.00 37.42 35.51 35.74 1.9M
2022-09-01 36.29 36.89 35.86 36.64 2.2M
2022-08-31 36.49 37.10 35.79 36.84 2.4M
2022-08-30 37.30 37.30 36.30 36.36 1.9M
2022-08-29 36.50 37.43 36.05 36.90 2.2M
2022-08-26 37.99 38.22 36.57 36.75 2.3M
2022-08-25 36.30 37.96 36.17 37.96 2.4M
2022-08-24 36.36 37.11 35.61 36.49 2.5M
2022-08-23 37.27 37.95 36.70 36.75 2.8M
2022-08-22 38.02 38.58 36.82 36.86 6.4M
2022-08-19 39.59 40.00 38.14 38.39 26.7M
2022-08-18 32.27 32.95 31.78 31.98 3.2M
2022-08-17 31.71 32.75 31.53 32.45 2.7M
2022-08-16 31.50 33.20 31.41 32.43 2.7M
2022-08-15 31.15 31.64 30.99 31.43 1.6M
2022-08-12 31.10 31.55 30.60 31.52 1.5M
2022-08-11 30.35 31.34 30.26 30.84 1.8M
2022-08-10 29.77 30.38 29.74 29.93 1.6M
2022-08-09 29.55 29.70 28.64 29.07 1.7M
2022-08-08 28.68 30.90 28.48 29.86 2.8M
2022-08-05 28.27 28.71 28.05 28.31 1.3M
2022-08-04 28.77 28.77 28.20 28.42 1.4M
2022-08-03 28.32 28.80 27.90 28.60 1.6M
2022-08-02 28.36 28.54 27.93 27.93 1.5M
2022-08-01 28.26 28.79 27.97 28.65 1.8M
2022-07-29 28.00 28.49 27.56 28.37 1.9M
2022-07-28 27.25 27.91 26.73 27.88 2.0M
2022-07-27 26.53 27.27 26.01 27.20 2.0M
2022-07-26 26.32 26.58 26.03 26.35 2.0M
2022-07-25 27.60 27.70 26.97 27.23 1.3M
2022-07-22 27.67 28.13 27.24 27.65 1.4M
2022-07-21 27.36 27.65 27.01 27.60 1.3M
2022-07-20 27.00 27.66 26.71 27.61 2.3M
2022-07-19 25.70 27.20 25.70 26.94 1.9M
2022-07-18 25.95 26.53 25.68 25.72 2.0M
2022-07-15 24.54 25.61 24.38 25.55 2.9M
2022-07-14 24.18 24.60 23.85 24.20 1.8M
2022-07-13 24.70 25.20 24.47 25.02 2.8M
2022-07-12 24.80 25.48 24.67 25.10 1.8M
2022-07-11 25.49 25.51 24.77 24.84 2.2M
2022-07-08 25.49 25.65 25.02 25.56 1.9M
2022-07-07 24.75 25.55 24.32 25.26 4.2M
2022-07-06 25.67 25.80 24.46 24.53 3.8M
2022-07-05 24.59 25.87 24.10 25.85 3.1M
2022-07-01 25.13 25.56 24.55 25.13 3.4M
2022-06-30 26.35 26.35 25.12 25.25 3.7M
2022-06-29 27.91 27.94 26.72 26.91 2.4M
2022-06-28 29.26 29.96 28.07 28.08 2.4M
2022-06-27 29.49 30.25 29.08 29.11 2.7M
2022-06-24 29.05 30.57 29.05 29.55 12.8M
2022-06-23 29.17 29.46 28.45 29.02 2.2M
2022-06-22 28.86 29.46 28.85 29.11 2.5M
2022-06-21 29.28 29.67 28.82 29.27 3.2M
2022-06-17 27.49 28.90 27.45 28.70 4.1M
2022-06-16 28.43 28.63 27.03 27.36 2.9M
2022-06-15 28.14 29.51 28.05 29.34 2.3M
2022-06-14 28.03 28.60 27.75 27.89 2.2M
2022-06-13 29.00 29.28 27.95 28.00 2.7M
2022-06-10 30.73 31.27 29.76 29.77 2.6M
2022-06-09 31.88 31.92 30.98 31.24 2.1M
2022-06-08 32.40 32.56 31.81 32.11 1.8M
2022-06-07 32.14 32.89 31.89 32.46 2.4M
2022-06-06 32.93 32.99 32.27 32.63 2.4M
2022-06-03 32.76 33.07 32.41 32.57 1.5M
2022-06-02 32.87 33.15 32.48 32.89 1.8M
2022-06-01 33.27 33.55 32.32 32.59 2.0M
2022-05-31 33.08 33.37 32.31 32.98 2.8M
2022-05-27 32.56 33.37 32.28 33.29 2.4M
2022-05-26 32.64 33.46 32.44 32.70 2.3M
2022-05-25 29.82 32.48 29.82 32.09 4.9M
2022-05-24 29.90 30.38 29.10 30.09 3.3M
2022-05-23 31.89 32.12 30.27 30.66 3.4M
2022-05-20 31.79 33.89 30.58 31.54 8.2M
2022-05-19 30.44 31.10 30.05 30.30 4.1M
2022-05-18 30.65 31.55 30.06 30.92 4.1M
2022-05-17 30.87 32.01 30.75 31.96 2.7M
2022-05-16 29.41 30.44 28.95 30.37 3.6M
2022-05-13 28.83 29.85 28.74 29.77 2.4M
2022-05-12 26.86 28.50 26.84 28.50 2.6M
2022-05-11 27.96 28.24 26.70 26.82 2.4M
2022-05-10 28.49 28.67 26.84 27.63 2.9M
2022-05-09 29.27 29.74 28.20 28.34 2.4M
2022-05-06 29.34 29.83 28.08 29.49 2.9M
2022-05-05 30.27 30.32 29.28 29.64 1.7M
2022-05-04 29.65 30.81 29.40 30.75 1.8M
2022-05-03 29.81 30.07 29.34 29.67 1.3M
2022-05-02 29.34 29.79 28.90 29.77 2.3M
2022-04-29 29.78 30.20 29.25 29.31 1.7M
2022-04-28 29.90 30.28 29.30 29.95 1.8M
2022-04-27 29.19 29.76 28.75 29.52 2.2M
2022-04-26 29.29 29.80 28.81 29.13 2.2M
2022-04-25 28.80 29.63 28.42 29.62 1.9M
2022-04-22 29.34 29.74 28.78 28.99 2.0M
2022-04-21 30.95 31.07 29.78 30.17 1.6M
2022-04-20 30.74 30.92 30.24 30.48 1.4M
2022-04-19 30.43 31.19 30.32 30.58 2.1M
2022-04-18 30.44 30.75 30.04 30.32 1.8M
2022-04-14 29.83 30.55 29.83 30.40 2.1M
2022-04-13 29.24 30.11 29.03 29.82 2.5M
2022-04-12 29.64 30.33 29.38 29.48 3.7M
2022-04-11 28.74 30.42 28.66 29.23 3.2M
2022-04-08 28.60 29.24 28.27 28.79 3.2M
2022-04-07 28.37 28.80 27.64 28.67 2.8M
2022-04-06 29.33 29.46 28.36 28.49 2.9M
2022-04-05 29.60 30.02 29.30 29.61 2.2M
2022-04-04 29.54 29.94 29.11 29.87 2.2M
2022-04-01 29.88 30.16 29.11 29.42 2.8M
2022-03-31 30.30 30.46 29.61 29.66 2.3M
2022-03-30 31.38 31.45 30.30 30.38 2.2M
2022-03-29 30.80 31.61 30.70 31.51 3.0M
2022-03-28 29.88 30.25 28.88 30.18 5.8M
2022-03-25 30.76 30.88 30.26 30.50 1.7M
2022-03-24 31.20 31.29 30.23 30.63 1.7M
2022-03-23 31.33 31.41 30.54 30.98 2.0M
2022-03-22 31.59 32.42 31.09 31.50 3.1M
2022-03-21 32.49 32.66 30.75 31.01 2.3M
2022-03-18 31.95 32.34 31.65 32.34 3.0M
2022-03-17 31.26 32.58 31.17 32.44 2.4M
2022-03-16 30.34 32.41 30.34 32.04 2.5M
2022-03-15 29.71 31.28 29.71 31.27 3.3M
2022-03-14 29.86 30.68 29.54 29.94 2.1M
2022-03-11 30.78 30.86 29.65 29.84 2.5M
2022-03-10 29.82 30.91 29.42 30.90 2.1M
2022-03-09 30.02 30.68 29.87 29.99 3.0M
2022-03-08 28.55 30.99 28.47 29.95 3.4M
2022-03-07 29.80 29.92 28.01 28.03 3.7M
2022-03-04 30.82 30.86 29.05 29.59 3.4M
2022-03-03 30.64 31.61 29.90 31.00 5.1M
2022-03-02 29.55 31.09 29.45 30.98 6.4M
2022-03-01 29.95 30.68 28.80 29.23 8.4M
2022-02-28 28.72 31.79 28.45 31.62 13.0M
2022-02-25 30.18 31.18 26.36 29.07 38.1M
2022-02-24 38.60 41.48 38.29 41.41 3.0M
2022-02-23 41.39 41.74 39.73 39.87 3.3M
2022-02-22 40.82 42.88 40.82 41.48 2.7M
2022-02-18 40.93 43.15 40.93 42.19 2.5M
2022-02-17 43.64 44.07 42.62 42.82 1.7M
2022-02-16 44.21 45.16 43.84 44.04 1.4M
2022-02-15 43.60 45.09 43.60 45.03 1.8M
2022-02-14 43.91 44.50 42.96 43.09 1.1M
2022-02-11 44.39 44.75 43.57 43.85 1.2M
2022-02-10 44.47 45.59 44.08 44.40 1.0M
2022-02-09 44.65 45.01 44.35 44.89 0.9M
2022-02-08 43.39 44.94 43.34 44.27 1.2M
2022-02-07 42.24 43.46 42.24 43.31 1.2M
2022-02-04 42.49 42.67 41.02 42.24 1.6M
2022-02-03 42.91 43.51 42.12 42.15 1.2M
2022-02-02 44.45 44.84 42.91 43.23 2.4M
2022-02-01 44.73 45.28 44.11 44.45 1.7M
2022-01-31 43.91 44.78 43.90 44.68 1.7M
2022-01-28 44.51 44.62 43.16 44.43 1.4M
2022-01-27 45.17 46.16 44.21 44.49 2.1M
2022-01-26 46.31 47.42 44.42 44.56 2.1M
2022-01-25 45.96 46.69 45.13 45.67 1.9M
2022-01-24 42.00 46.64 42.00 46.47 3.3M
2022-01-21 42.89 43.92 42.15 43.17 2.0M
2022-01-20 44.31 45.15 42.96 43.14 2.2M
2022-01-19 43.34 44.77 43.34 44.21 2.5M
2022-01-18 43.50 43.83 43.00 43.21 1.7M
2022-01-14 42.73 43.80 42.21 43.38 1.6M
2022-01-13 43.29 44.02 43.10 43.24 1.6M
2022-01-12 42.68 43.46 42.28 43.22 2.0M
2022-01-11 42.40 42.54 41.58 42.36 1.8M
2022-01-10 41.80 41.99 39.80 41.98 3.1M
2022-01-07 41.87 42.76 41.72 42.05 1.9M
2022-01-06 42.67 42.86 41.67 42.21 1.8M
2022-01-05 43.77 44.30 42.27 42.31 2.4M
2022-01-04 42.77 43.92 42.51 43.17 4.2M
2022-01-03 43.79 45.46 43.76 44.76 2.4M