第一美国

FAF
🏛️ 美国 →
64.24
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 64.74 64.94 64.18 64.44 0.4M
2023-12-28 64.71 65.17 64.62 64.95 0.6M
2023-12-27 64.67 65.22 64.39 64.88 0.3M
2023-12-26 64.99 64.99 64.33 64.59 0.6M
2023-12-22 64.00 64.82 63.35 64.80 4.4M
2023-12-21 64.55 64.82 61.54 63.76 1.5M
2023-12-20 65.07 65.55 64.14 64.16 0.5M
2023-12-19 64.02 65.28 63.95 65.13 1.0M
2023-12-18 64.48 64.93 63.40 63.83 1.1M
2023-12-15 64.39 65.54 64.32 64.37 1.3M
2023-12-14 64.31 65.10 63.93 64.72 0.8M
2023-12-13 60.92 63.82 60.37 63.33 1.2M
2023-12-12 61.69 61.69 60.71 60.92 0.5M
2023-12-11 61.82 62.15 61.48 61.69 0.4M
2023-12-08 61.82 62.31 61.54 61.90 0.8M
2023-12-07 61.24 62.12 60.85 62.11 0.4M
2023-12-06 61.62 62.69 61.44 61.54 0.4M
2023-12-05 61.62 62.23 60.62 61.30 0.6M
2023-12-04 60.26 61.96 60.26 61.77 0.5M
2023-12-01 59.18 60.44 59.18 60.42 0.5M
2023-11-30 58.94 59.77 58.83 59.60 0.5M
2023-11-29 58.97 59.38 58.68 58.83 0.3M
2023-11-28 58.59 58.86 57.89 58.65 0.6M
2023-11-27 57.81 58.85 57.33 58.71 0.5M
2023-11-24 58.03 58.47 58.03 58.11 0.1M
2023-11-22 57.32 58.14 57.32 57.92 0.7M
2023-11-21 57.19 57.79 57.06 57.13 0.4M
2023-11-20 56.56 57.78 56.56 57.44 1.0M
2023-11-17 56.74 56.89 56.18 56.86 0.5M
2023-11-16 56.48 56.61 55.97 56.31 1.1M
2023-11-15 55.33 56.61 55.33 56.46 0.6M
2023-11-14 54.50 56.31 53.83 56.02 1.2M
2023-11-13 53.37 53.42 52.75 53.23 3.2M
2023-11-10 53.27 53.81 53.05 53.62 0.3M
2023-11-09 54.52 54.52 53.04 53.12 0.4M
2023-11-08 54.27 54.77 53.89 54.46 1.6M
2023-11-07 54.25 54.36 53.73 54.13 0.3M
2023-11-06 55.25 55.37 54.36 54.47 0.4M
2023-11-03 54.88 56.08 54.53 55.60 0.6M
2023-11-02 52.62 54.00 52.62 53.88 0.5M
2023-11-01 51.27 52.07 50.85 52.06 0.4M
2023-10-31 50.93 51.54 50.54 51.44 0.5M
2023-10-30 50.62 51.10 50.32 50.79 0.5M
2023-10-27 50.92 51.61 49.55 50.23 0.7M
2023-10-26 50.40 52.74 50.20 51.74 1.1M
2023-10-25 50.48 50.82 49.99 50.06 0.6M
2023-10-24 50.77 51.38 50.44 50.79 0.5M
2023-10-23 50.27 50.54 49.64 50.47 0.6M
2023-10-20 50.65 50.94 50.15 50.53 0.5M
2023-10-19 51.74 52.03 50.25 50.58 0.6M
2023-10-18 52.54 52.72 51.62 51.83 0.4M
2023-10-17 52.72 54.16 52.72 53.31 0.6M
2023-10-16 53.00 53.56 52.70 53.06 0.8M
2023-10-13 53.12 53.20 52.27 52.68 0.5M
2023-10-12 53.94 53.94 52.39 52.88 0.7M
2023-10-11 54.10 54.74 53.54 54.02 0.4M
2023-10-10 54.21 54.54 53.38 53.79 0.5M
2023-10-09 53.87 54.42 53.78 54.20 0.3M
2023-10-06 53.92 54.75 53.46 54.22 0.4M
2023-10-05 53.18 54.31 53.18 54.17 0.4M
2023-10-04 53.13 53.71 52.89 53.38 0.6M
2023-10-03 54.00 54.35 52.98 53.11 0.8M
2023-10-02 55.77 55.77 54.04 54.38 0.8M
2023-09-29 57.34 57.45 56.42 56.49 0.5M
2023-09-28 56.77 57.22 56.23 56.94 0.5M
2023-09-27 57.77 58.09 56.32 56.75 0.7M
2023-09-26 57.79 58.56 57.19 57.51 0.6M
2023-09-25 58.13 58.49 57.83 58.28 0.3M
2023-09-22 58.42 58.63 57.87 58.32 0.5M
2023-09-21 59.34 59.40 58.34 58.36 0.3M
2023-09-20 60.51 61.29 59.56 59.63 0.4M
2023-09-19 60.44 60.70 59.98 60.21 0.5M
2023-09-18 60.14 60.91 59.83 60.35 0.5M
2023-09-15 60.06 60.31 59.44 60.14 1.4M
2023-09-14 60.30 60.74 59.94 60.41 0.4M
2023-09-13 60.41 60.45 59.18 59.73 0.4M
2023-09-12 60.25 61.38 60.01 60.23 0.3M
2023-09-11 60.64 60.83 59.96 60.19 0.5M
2023-09-08 61.00 61.32 59.94 60.24 0.4M
2023-09-07 60.62 61.40 60.56 60.97 0.6M
2023-09-06 61.19 62.15 61.13 61.25 0.5M
2023-09-05 62.82 63.29 61.45 61.55 0.7M
2023-09-01 62.29 63.84 62.25 63.24 0.5M
2023-08-31 61.24 61.99 61.07 61.68 0.6M
2023-08-30 60.81 61.48 60.81 61.18 0.3M
2023-08-29 60.49 60.98 60.07 60.89 0.3M
2023-08-28 60.11 60.71 59.85 60.32 0.3M
2023-08-25 60.30 60.35 59.17 59.85 0.3M
2023-08-24 60.30 60.84 59.93 60.11 0.4M
2023-08-23 59.16 60.51 59.10 60.41 0.3M
2023-08-22 59.10 59.64 58.72 59.14 0.3M
2023-08-21 60.58 60.73 59.01 59.16 0.3M
2023-08-18 60.72 61.04 60.16 60.57 0.7M
2023-08-17 62.14 62.34 60.98 61.10 0.3M
2023-08-16 62.95 63.36 61.89 61.91 0.3M
2023-08-15 63.44 63.66 62.51 63.13 0.4M
2023-08-14 64.00 64.25 63.43 63.97 0.4M
2023-08-11 63.25 64.17 63.08 64.08 0.4M
2023-08-10 63.49 64.50 63.17 63.65 0.6M
2023-08-09 62.48 63.46 62.42 63.00 0.3M
2023-08-08 62.39 62.53 61.61 62.48 0.3M
2023-08-07 62.74 63.40 62.36 63.12 0.3M
2023-08-04 61.47 62.87 61.47 62.53 0.4M
2023-08-03 62.19 62.19 61.02 61.50 0.5M
2023-08-02 62.03 62.78 61.80 62.35 0.6M
2023-08-01 63.20 63.54 62.71 62.83 0.4M
2023-07-31 63.03 64.16 63.02 63.38 0.5M
2023-07-28 63.19 63.41 62.36 62.71 0.6M
2023-07-27 62.25 64.36 61.81 62.32 1.0M
2023-07-26 58.85 60.07 58.85 59.79 0.7M
2023-07-25 58.79 59.15 58.59 58.85 0.4M
2023-07-24 59.02 59.30 58.70 58.79 0.3M
2023-07-21 59.51 59.57 58.56 58.80 0.3M
2023-07-20 59.18 59.29 58.63 59.07 0.4M
2023-07-19 58.37 58.81 58.24 58.80 0.7M
2023-07-18 58.55 59.25 57.99 58.30 0.6M
2023-07-17 58.41 59.17 58.20 58.81 0.7M
2023-07-14 59.91 59.91 58.39 58.65 0.5M
2023-07-13 57.55 59.93 57.55 59.92 1.2M
2023-07-12 57.10 57.52 56.48 57.52 1.0M
2023-07-11 56.28 56.78 56.08 56.29 0.3M
2023-07-10 55.30 56.24 55.27 56.03 0.5M
2023-07-07 55.31 55.72 55.09 55.32 0.8M
2023-07-06 55.77 55.77 54.53 55.14 0.7M
2023-07-05 56.39 56.61 55.81 56.26 0.4M
2023-07-03 56.89 57.36 56.75 56.87 0.2M
2023-06-30 57.34 57.36 56.79 57.02 0.3M
2023-06-29 56.84 57.35 56.48 56.92 0.6M
2023-06-28 57.08 57.18 56.56 56.74 0.4M
2023-06-27 56.00 57.43 55.19 57.21 0.4M
2023-06-26 55.59 56.79 55.56 56.33 0.4M
2023-06-23 56.56 56.70 54.97 55.37 0.6M
2023-06-22 57.09 57.24 56.61 56.74 0.5M
2023-06-21 56.70 57.17 56.41 57.14 0.5M
2023-06-20 57.00 57.11 56.02 56.90 0.6M
2023-06-16 56.90 57.21 56.44 57.16 1.1M
2023-06-15 55.65 56.65 55.65 56.62 0.5M
2023-06-14 56.15 56.39 54.99 55.77 0.6M
2023-06-13 55.52 56.79 55.50 56.14 0.5M
2023-06-12 56.22 56.28 55.10 55.32 0.6M
2023-06-09 56.44 56.54 55.83 56.23 0.4M
2023-06-08 57.43 57.43 56.41 56.69 0.5M
2023-06-07 56.46 57.84 56.40 57.34 0.9M
2023-06-06 55.49 56.93 55.38 56.75 0.5M
2023-06-05 56.56 56.56 55.15 55.29 0.4M
2023-06-02 56.14 56.93 56.14 56.86 0.7M
2023-06-01 55.14 55.79 54.91 55.76 0.5M
2023-05-31 55.61 55.69 54.85 54.93 0.5M
2023-05-30 55.54 56.00 55.11 55.99 0.3M
2023-05-26 54.83 55.59 54.24 55.25 0.5M
2023-05-25 54.35 54.71 53.91 54.63 0.3M
2023-05-24 54.43 54.76 53.59 54.44 0.3M
2023-05-23 54.84 55.20 54.56 54.79 0.5M
2023-05-22 55.56 55.77 54.59 54.89 0.4M
2023-05-19 56.95 56.97 55.54 55.75 0.5M
2023-05-18 56.01 56.52 55.64 56.46 0.4M
2023-05-17 56.01 56.40 55.61 56.04 0.4M
2023-05-16 56.01 56.12 55.42 55.70 0.5M
2023-05-15 56.52 56.68 56.03 56.50 0.5M
2023-05-12 57.10 57.31 55.74 56.29 0.5M
2023-05-11 57.50 57.81 56.23 56.73 0.9M
2023-05-10 58.76 59.00 57.56 58.39 0.5M
2023-05-09 58.02 58.50 57.72 57.91 0.4M
2023-05-08 58.22 58.42 57.41 58.32 0.3M
2023-05-05 57.76 58.45 57.58 58.29 0.4M
2023-05-04 57.61 57.82 56.21 57.06 0.5M
2023-05-03 57.81 59.47 57.62 58.03 0.9M
2023-05-02 57.29 57.86 55.82 57.18 0.7M
2023-05-01 57.21 58.00 57.14 57.57 0.6M
2023-04-28 55.37 58.00 55.37 57.61 0.7M
2023-04-27 53.75 55.82 50.66 55.60 1.6M
2023-04-26 55.61 56.28 55.25 55.30 0.6M
2023-04-25 56.41 56.83 55.72 55.92 0.3M
2023-04-24 57.53 57.53 56.64 56.97 0.2M
2023-04-21 57.03 57.42 56.21 57.41 0.4M
2023-04-20 57.65 57.80 56.63 56.85 0.5M
2023-04-19 57.68 57.82 57.10 57.73 0.3M
2023-04-18 57.47 57.83 57.10 57.64 0.4M
2023-04-17 56.49 57.52 56.25 57.39 0.5M
2023-04-14 56.73 57.62 56.28 56.66 0.7M
2023-04-13 56.83 56.90 55.99 56.65 0.7M
2023-04-12 57.48 57.89 56.58 56.96 0.7M
2023-04-11 55.91 57.44 55.88 56.89 0.7M
2023-04-10 55.23 56.03 55.14 55.81 0.4M
2023-04-06 55.96 55.96 55.02 55.23 0.4M
2023-04-05 54.86 55.86 54.83 55.83 0.7M
2023-04-04 55.86 55.93 54.43 55.14 0.7M
2023-04-03 55.53 56.27 55.33 55.55 0.5M
2023-03-31 55.03 55.78 54.90 55.66 0.5M
2023-03-30 54.59 55.42 54.32 54.66 0.5M
2023-03-29 54.87 54.87 53.83 53.91 0.8M
2023-03-28 54.03 54.51 53.48 54.11 0.8M
2023-03-27 54.47 55.06 54.22 54.56 0.5M
2023-03-24 52.56 54.03 51.90 53.71 0.8M
2023-03-23 53.73 54.17 53.01 53.27 0.6M
2023-03-22 54.72 55.21 53.66 53.69 0.5M
2023-03-21 54.82 55.23 54.51 54.82 0.6M
2023-03-20 52.12 54.11 52.12 53.84 0.8M
2023-03-17 54.17 54.17 51.21 51.39 2.0M
2023-03-16 54.57 55.75 54.18 54.41 1.0M
2023-03-15 52.69 55.10 52.62 55.02 1.7M
2023-03-14 54.37 54.64 53.59 54.04 1.3M
2023-03-13 51.81 53.59 50.88 53.03 1.5M
2023-03-10 53.47 54.06 52.80 52.99 1.3M
2023-03-09 54.06 54.17 53.61 53.79 0.7M
2023-03-08 53.43 54.55 53.18 54.14 0.7M
2023-03-07 53.55 53.82 53.17 53.29 0.4M
2023-03-06 54.72 55.17 53.87 54.09 0.9M
2023-03-03 54.80 54.84 53.98 54.60 0.8M
2023-03-02 55.00 55.50 53.77 54.52 0.9M
2023-03-01 56.49 56.87 55.37 55.91 0.5M
2023-02-28 56.97 57.16 56.60 56.78 0.7M
2023-02-27 56.90 57.52 56.50 56.95 0.4M
2023-02-24 55.95 56.71 55.41 56.51 0.9M
2023-02-23 58.41 58.65 55.29 56.50 1.0M
2023-02-22 58.17 59.12 58.17 58.31 0.6M
2023-02-21 59.16 59.83 58.34 58.51 0.8M
2023-02-17 59.10 60.26 58.29 60.02 1.2M
2023-02-16 60.18 60.90 59.57 59.60 0.6M
2023-02-15 60.81 61.04 60.34 61.04 0.5M
2023-02-14 61.13 61.60 60.68 61.14 0.5M
2023-02-13 59.88 61.68 59.88 61.35 0.6M
2023-02-10 59.02 60.56 58.56 60.19 1.1M
2023-02-09 61.20 61.20 56.99 57.54 0.9M
2023-02-08 60.99 61.89 60.80 61.54 0.6M
2023-02-07 61.07 61.98 60.48 61.67 0.6M
2023-02-06 62.18 62.57 61.14 61.57 0.4M
2023-02-03 63.16 63.49 62.55 62.84 0.6M
2023-02-02 63.31 64.66 63.25 63.77 0.6M
2023-02-01 61.41 63.09 60.92 62.88 0.7M
2023-01-31 60.37 62.01 60.33 61.87 0.9M
2023-01-30 60.94 61.30 60.35 60.37 1.1M
2023-01-27 61.50 61.86 60.99 61.34 0.4M
2023-01-26 61.09 62.00 61.05 61.55 1.1M
2023-01-25 60.88 61.14 60.29 60.81 0.7M
2023-01-24 60.88 61.83 60.65 61.27 0.4M
2023-01-23 60.64 61.22 60.19 61.02 0.5M
2023-01-20 59.40 60.63 58.88 60.63 0.6M
2023-01-19 58.68 59.77 58.24 59.52 0.5M
2023-01-18 58.47 60.24 58.28 59.51 0.7M
2023-01-17 59.00 59.21 58.00 58.50 0.4M
2023-01-13 58.14 59.10 58.05 58.96 0.3M
2023-01-12 59.10 59.10 57.75 58.68 0.6M
2023-01-11 57.42 58.73 57.42 58.59 0.5M
2023-01-10 56.73 57.68 56.72 57.29 0.8M
2023-01-09 57.53 57.63 56.57 56.74 0.5M
2023-01-06 56.04 57.59 55.70 57.51 0.6M
2023-01-05 55.14 55.59 54.36 55.19 0.8M
2023-01-04 54.26 56.30 53.76 55.54 1.0M
2023-01-03 52.69 53.93 52.42 53.46 0.9M