永久使用费公司

FRU
🏛️ 美国 →
10.06
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
2023-12-29 10.37 10.42 10.35 10.35 0.0M
2023-12-28 10.50 10.50 10.35 10.35 0.0M
2023-12-27 10.67 10.68 10.52 10.52 0.0M
2023-12-26 10.51 10.83 10.08 10.76 0.0M
2023-12-22 10.69 10.71 10.62 10.65 0.0M
2023-12-21 10.45 10.66 10.45 10.66 0.0M
2023-12-20 10.12 10.62 10.12 10.44 0.0M
2023-12-19 10.12 10.44 10.12 10.44 0.0M
2023-12-18 9.95 10.21 9.95 10.20 0.0M
2023-12-15 10.04 10.04 9.89 10.00 0.0M
2023-12-14 9.80 10.12 9.78 10.04 0.0M
2023-12-13 9.50 9.78 9.46 9.78 0.0M
2023-12-12 9.50 9.70 9.30 9.42 0.1M
2023-12-11 9.69 9.81 9.65 9.71 0.0M
2023-12-08 9.65 9.79 9.65 9.68 0.0M
2023-12-07 9.74 9.85 9.65 9.65 0.0M
2023-12-06 10.09 10.09 9.70 9.70 0.1M
2023-12-05 10.14 10.17 10.09 10.09 0.0M
2023-12-04 10.27 10.34 10.11 10.14 0.0M
2023-12-01 10.34 10.46 10.34 10.34 0.0M
2023-11-30 9.80 10.54 9.80 10.26 0.0M
2023-11-29 10.38 10.39 10.25 10.37 0.0M
2023-11-28 10.51 10.51 10.32 10.35 0.0M
2023-11-27 10.27 10.61 10.27 10.48 0.0M
2023-11-24 10.65 10.65 10.61 10.63 0.0M
2023-11-22 10.50 10.56 10.40 10.52 0.0M
2023-11-21 10.65 10.67 10.59 10.59 0.0M
2023-11-20 10.79 10.79 10.55 10.70 0.0M
2023-11-17 10.73 10.73 10.67 10.69 0.0M
2023-11-16 10.51 10.53 10.35 10.53 0.0M
2023-11-15 10.96 10.96 10.69 10.71 0.0M
2023-11-14 10.76 10.98 10.75 10.96 0.0M
2023-11-13 10.59 10.80 10.59 10.76 0.0M
2023-11-10 10.48 10.67 10.48 10.67 0.0M
2023-11-09 10.10 10.59 10.10 10.49 0.0M
2023-11-08 10.38 10.38 10.08 10.15 0.0M
2023-11-07 10.70 10.70 10.36 10.38 0.0M
2023-11-06 10.87 10.87 10.80 10.81 0.0M
2023-11-03 11.08 11.08 10.82 10.88 0.0M
2023-11-02 10.40 10.82 10.28 10.82 0.0M
2023-11-01 10.28 10.49 10.28 10.49 0.0M
2023-10-31 10.39 10.39 10.29 10.29 0.0M
2023-10-30 10.53 10.53 10.32 10.33 0.0M
2023-10-27 10.38 10.58 10.38 10.51 0.0M
2023-10-26 10.53 10.54 10.45 10.50 0.0M
2023-10-25 10.50 10.55 10.45 10.53 0.0M
2023-10-24 10.60 10.61 10.49 10.53 0.0M
2023-10-23 10.61 10.72 10.51 10.68 0.0M
2023-10-20 10.52 10.73 10.52 10.65 0.0M
2023-10-19 10.55 10.65 10.37 10.53 0.0M
2023-10-18 10.79 10.80 10.58 10.61 0.0M
2023-10-17 10.98 10.98 10.79 10.80 0.0M
2023-10-16 10.49 10.98 10.49 10.98 0.0M
2023-10-13 10.59 10.70 10.54 10.68 0.0M
2023-10-12 10.62 10.62 10.43 10.48 0.0M
2023-10-11 10.56 10.61 10.47 10.56 0.0M
2023-10-10 10.65 10.70 10.55 10.57 0.0M
2023-10-09 10.23 10.70 10.23 10.59 0.0M
2023-10-06 10.14 10.38 10.06 10.34 0.0M
2023-10-05 9.99 10.15 9.90 10.13 0.0M
2023-10-04 10.20 10.23 9.92 10.01 0.1M
2023-10-03 10.13 10.51 10.13 10.31 0.0M
2023-10-02 10.89 10.89 10.42 10.45 0.0M
2023-09-29 11.05 11.05 10.86 10.86 0.0M
2023-09-28 11.00 11.19 11.00 11.09 0.0M
2023-09-27 11.10 11.20 11.10 11.18 0.0M
2023-09-26 11.27 11.27 10.99 11.01 0.0M
2023-09-25 10.88 11.27 10.88 11.27 0.0M
2023-09-22 11.21 11.21 11.11 11.13 0.0M
2023-09-21 11.21 11.21 11.09 11.15 0.0M
2023-09-20 11.30 11.30 11.20 11.20 0.0M
2023-09-19 11.35 11.35 11.22 11.24 0.0M
2023-09-18 11.30 11.30 11.17 11.27 0.0M
2023-09-15 11.00 11.20 11.00 11.18 0.0M
2023-09-14 10.96 11.06 10.92 11.05 0.0M
2023-09-13 10.99 10.99 10.85 10.86 0.0M
2023-09-12 10.89 10.95 10.89 10.93 0.0M
2023-09-11 10.91 10.98 10.76 10.78 0.0M
2023-09-08 10.26 10.92 10.26 10.84 0.0M
2023-09-07 10.77 10.77 10.70 10.76 0.0M
2023-09-06 10.80 10.87 10.73 10.77 0.0M
2023-09-05 10.78 10.86 10.74 10.83 0.1M
2023-09-01 10.79 10.82 10.73 10.77 0.0M
2023-08-31 10.60 10.76 10.57 10.65 0.0M
2023-08-30 10.16 10.66 10.16 10.59 0.0M
2023-08-29 10.37 10.67 10.37 10.64 0.1M
2023-08-28 10.32 10.42 10.32 10.42 0.0M
2023-08-25 10.21 10.31 10.20 10.26 0.0M
2023-08-24 10.10 10.20 10.09 10.11 0.0M
2023-08-23 10.21 10.34 10.21 10.25 0.0M
2023-08-22 10.40 10.52 10.33 10.35 0.0M
2023-08-21 10.59 10.60 10.50 10.50 0.0M
2023-08-18 10.60 10.60 10.45 10.59 0.0M
2023-08-17 10.70 10.70 10.52 10.53 0.0M
2023-08-16 10.61 10.73 10.48 10.59 0.0M
2023-08-15 10.73 10.73 10.60 10.64 0.0M
2023-08-14 10.79 10.86 10.79 10.84 0.0M
2023-08-11 10.87 10.95 10.87 10.87 0.0M
2023-08-10 10.86 10.93 10.79 10.79 0.0M
2023-08-09 10.85 10.91 10.76 10.84 0.0M
2023-08-08 10.53 10.72 10.43 10.72 0.0M
2023-08-07 10.68 10.68 10.60 10.65 0.0M
2023-08-04 10.53 10.68 10.53 10.62 0.0M
2023-08-03 10.39 10.56 10.38 10.52 0.0M
2023-08-02 10.49 10.51 10.38 10.38 0.0M
2023-08-01 10.42 10.61 10.40 10.55 0.0M
2023-07-31 10.68 10.89 10.54 10.58 0.0M
2023-07-28 10.72 10.74 10.66 10.74 0.0M
2023-07-27 10.79 10.83 10.72 10.72 0.0M
2023-07-26 10.76 10.79 10.74 10.79 0.0M
2023-07-25 10.82 10.87 10.77 10.86 0.0M
2023-07-24 10.85 10.92 10.78 10.81 0.0M
2023-07-21 10.82 10.85 10.74 10.74 0.0M
2023-07-20 10.75 10.87 10.75 10.82 0.0M
2023-07-19 10.89 10.96 10.81 10.81 0.0M
2023-07-18 10.46 10.81 10.39 10.81 0.0M
2023-07-17 10.54 10.54 10.41 10.44 0.1M
2023-07-14 10.90 10.95 10.53 10.54 0.0M
2023-07-13 10.78 11.00 10.78 11.00 0.0M
2023-07-12 10.72 10.75 10.68 10.70 0.0M
2023-07-11 10.30 10.57 10.30 10.57 0.0M
2023-07-10 10.21 10.39 10.21 10.31 0.0M
2023-07-07 9.90 10.31 9.90 10.31 0.0M
2023-07-06 10.10 10.20 9.81 9.92 0.0M
2023-07-05 10.10 10.21 10.10 10.17 0.0M
2023-07-03 10.13 10.14 10.09 10.10 0.0M
2023-06-30 10.11 10.16 10.09 10.13 0.0M
2023-06-29 9.92 10.08 9.92 10.06 0.0M
2023-06-28 10.01 10.04 9.93 10.01 0.0M
2023-06-27 9.98 10.12 9.98 10.07 0.0M
2023-06-26 9.95 10.11 9.95 10.05 0.0M
2023-06-23 9.89 9.94 9.80 9.92 0.0M
2023-06-22 10.09 10.10 9.97 10.08 0.0M
2023-06-21 10.08 10.24 10.08 10.20 0.0M
2023-06-20 10.08 10.12 10.03 10.10 0.0M
2023-06-16 9.67 10.23 9.67 10.22 0.0M
2023-06-15 9.99 10.22 9.99 10.22 0.0M
2023-06-14 10.08 10.13 9.97 9.99 0.0M
2023-06-13 10.05 10.14 10.05 10.05 0.0M
2023-06-12 10.00 10.02 9.89 9.96 0.1M
2023-06-09 9.96 10.13 9.96 10.08 0.0M
2023-06-08 10.23 10.23 9.98 10.11 0.0M
2023-06-07 10.45 10.64 10.26 10.26 0.4M
2023-06-06 10.47 10.55 10.46 10.49 0.0M
2023-06-05 10.70 10.75 10.53 10.55 0.0M
2023-06-02 10.55 10.73 10.54 10.70 0.0M
2023-06-01 10.10 10.55 10.10 10.33 0.0M
2023-05-31 10.40 10.42 10.30 10.30 0.0M
2023-05-30 10.63 10.67 10.51 10.55 0.0M
2023-05-26 10.71 10.78 10.68 10.70 0.0M
2023-05-25 10.70 10.71 10.62 10.68 0.0M
2023-05-24 10.83 10.94 10.75 10.87 0.0M
2023-05-23 10.85 11.06 10.80 10.99 0.0M
2023-05-22 10.67 10.99 10.67 10.89 0.0M
2023-05-19 10.74 10.87 10.73 10.84 0.0M
2023-05-18 10.66 10.70 10.55 10.70 0.0M
2023-05-17 10.60 10.72 10.58 10.72 0.0M
2023-05-16 10.78 10.79 10.56 10.57 0.0M
2023-05-15 10.54 10.72 10.54 10.69 0.0M
2023-05-12 10.48 10.54 10.40 10.49 0.0M
2023-05-11 10.55 10.55 10.36 10.45 0.0M
2023-05-10 10.80 10.84 10.65 10.66 0.0M
2023-05-09 10.58 10.85 10.58 10.84 0.0M
2023-05-08 10.50 11.00 10.50 10.80 0.0M
2023-05-05 10.07 10.66 10.07 10.65 0.0M
2023-05-04 10.22 10.29 10.04 10.23 0.0M
2023-05-03 10.30 10.31 10.09 10.23 0.0M
2023-05-02 10.65 10.65 10.22 10.28 0.0M
2023-05-01 10.98 10.98 10.84 10.84 0.0M
2023-04-28 10.68 10.97 10.65 10.90 0.0M
2023-04-27 10.65 10.80 10.65 10.77 0.0M
2023-04-26 11.20 11.20 10.72 10.75 0.0M
2023-04-25 11.00 11.08 10.82 10.87 0.0M
2023-04-24 11.07 11.20 11.06 11.19 0.0M
2023-04-21 10.99 11.15 10.97 11.15 0.0M
2023-04-20 11.05 11.06 10.98 11.00 0.0M
2023-04-19 11.40 11.40 11.12 11.15 0.0M
2023-04-18 11.40 11.40 11.30 11.33 0.0M
2023-04-17 11.37 11.52 11.33 11.41 0.0M
2023-04-14 11.49 11.53 11.45 11.53 0.0M
2023-04-13 11.44 11.45 10.78 11.44 0.0M
2023-04-12 11.25 11.35 11.24 11.30 0.0M
2023-04-11 11.10 11.19 11.09 11.16 0.1M
2023-04-10 11.10 11.10 10.88 11.06 0.0M
2023-04-06 10.92 10.99 10.91 10.95 0.0M
2023-04-05 11.28 11.28 10.92 11.00 0.0M
2023-04-04 11.31 11.51 10.96 11.02 0.0M
2023-04-03 11.00 11.28 11.00 11.27 0.0M
2023-03-31 10.56 10.79 10.56 10.67 0.0M
2023-03-30 10.83 10.83 10.64 10.67 0.0M
2023-03-29 10.61 10.83 10.61 10.83 0.0M
2023-03-28 10.55 10.68 10.47 10.62 0.0M
2023-03-27 10.55 10.56 10.29 10.51 0.0M
2023-03-24 10.07 10.29 10.00 10.25 0.0M
2023-03-23 10.01 10.66 10.01 10.28 0.0M
2023-03-22 10.15 10.68 10.15 10.50 0.0M
2023-03-21 10.31 10.62 10.31 10.49 0.0M
2023-03-20 9.98 10.42 9.89 10.42 0.0M
2023-03-17 10.25 10.25 9.92 9.92 0.0M
2023-03-16 10.35 10.35 10.00 10.29 0.0M
2023-03-15 10.40 10.75 9.95 10.21 0.0M
2023-03-14 10.70 11.03 10.65 10.72 0.0M
2023-03-13 10.81 10.92 10.41 10.70 0.0M
2023-03-10 11.10 11.18 10.79 10.80 0.0M
2023-03-09 11.47 11.47 11.05 11.07 0.0M
2023-03-08 11.75 11.75 11.13 11.19 0.0M
2023-03-07 11.70 11.70 11.25 11.25 0.0M
2023-03-06 11.67 11.75 11.66 11.68 0.0M
2023-03-03 11.82 11.82 11.67 11.73 0.0M
2023-03-02 11.60 11.99 11.53 11.85 0.0M
2023-03-01 11.35 11.56 11.32 11.53 0.0M
2023-02-28 11.30 11.55 11.30 11.36 0.0M
2023-02-27 11.57 11.69 11.49 11.54 0.0M
2023-02-24 11.38 11.54 11.30 11.54 0.0M
2023-02-23 11.25 11.61 11.25 11.52 0.0M
2023-02-22 11.35 11.35 11.10 11.17 0.0M
2023-02-21 11.55 11.55 11.25 11.25 0.0M
2023-02-17 11.59 11.59 11.45 11.50 0.0M
2023-02-16 11.80 11.95 11.77 11.79 0.0M
2023-02-15 12.04 12.08 11.67 11.84 0.0M
2023-02-14 11.80 12.15 11.80 12.15 0.0M
2023-02-13 12.00 12.00 11.59 11.91 0.0M
2023-02-10 11.70 11.70 11.53 11.67 0.0M
2023-02-09 11.77 11.79 11.45 11.45 0.0M
2023-02-08 11.53 11.85 11.53 11.74 0.0M
2023-02-07 11.28 11.79 11.28 11.79 0.0M
2023-02-06 12.00 12.00 11.44 11.51 0.0M
2023-02-03 11.35 11.76 11.35 11.63 0.0M
2023-02-02 11.75 11.75 11.50 11.53 0.1M
2023-02-01 12.57 12.57 11.65 11.65 0.0M
2023-01-31 12.00 12.07 11.89 12.06 0.0M
2023-01-30 11.94 12.05 11.89 12.00 0.0M
2023-01-27 12.00 12.18 12.00 12.11 0.0M
2023-01-26 11.95 12.02 11.74 11.98 0.0M
2023-01-25 12.00 12.00 11.70 11.91 0.0M
2023-01-24 11.88 11.93 11.79 11.83 0.0M
2023-01-23 11.61 11.95 11.61 11.83 0.0M
2023-01-20 11.75 11.81 11.72 11.79 0.0M
2023-01-19 11.37 11.71 11.30 11.62 0.0M
2023-01-18 11.80 11.86 11.42 11.43 0.0M
2023-01-17 11.18 11.81 11.17 11.65 0.0M
2023-01-13 11.46 11.70 11.35 11.64 0.0M
2023-01-12 11.26 11.53 11.24 11.51 0.1M
2023-01-11 11.20 11.20 11.05 11.17 0.0M
2023-01-10 11.16 11.16 10.95 11.06 0.0M
2023-01-09 11.19 11.35 11.10 11.10 0.0M
2023-01-06 10.80 11.22 10.80 11.16 0.0M
2023-01-05 10.90 11.04 10.90 10.95 0.0M
2023-01-04 11.48 11.48 10.99 11.10 0.0M
2023-01-03 11.58 11.64 10.85 11.02 0.1M