芬宁国际

FTT
🏛️ 美国 →
47.02
最后更新: 2025-10-01
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
2025-10-01 47.02 47.02 47.02 47.02 0.0M
2025-09-30 46.07 46.07 46.07 46.07 0.0M
2025-09-26 45.54 45.54 45.40 45.40 0.0M
2025-09-25 45.73 45.73 45.73 45.73 0.0M
2025-09-24 46.07 46.07 45.73 45.99 0.0M
2025-09-23 48.03 48.03 46.64 46.64 0.0M
2025-09-22 43.75 48.37 43.75 48.26 0.0M
2025-09-19 43.81 43.99 43.77 43.99 0.0M
2025-09-16 42.72 42.74 42.63 42.63 0.0M
2025-09-15 41.80 42.44 41.80 42.44 0.0M
2025-09-12 41.42 41.61 41.34 41.61 0.0M
2025-09-11 41.72 41.72 41.62 41.63 0.0M
2025-09-09 41.67 41.67 41.31 41.31 0.0M
2025-09-08 41.72 41.72 41.72 41.72 0.0M
2025-09-05 41.74 41.83 41.65 41.83 0.0M
2025-09-04 41.62 42.00 41.62 42.00 0.0M
2025-09-03 42.06 42.06 41.90 41.90 0.0M
2025-09-02 41.06 41.16 41.06 41.16 0.0M
2025-08-29 41.46 41.46 41.46 41.46 0.0M
2025-08-27 41.38 41.41 41.31 41.31 0.0M
2025-08-26 40.84 40.95 40.76 40.94 0.0M
2025-08-25 40.46 40.70 40.46 40.70 0.0M
2025-08-22 41.09 41.34 41.09 41.34 0.0M
2025-08-21 40.87 40.87 40.61 40.61 0.1M
2025-08-20 40.98 41.02 40.98 41.02 0.0M
2025-08-18 41.58 41.58 41.31 41.31 0.0M
2025-08-15 41.78 41.78 41.10 41.10 0.1M
2025-08-14 41.65 41.77 41.65 41.77 0.0M
2025-08-13 42.97 43.10 42.97 43.10 0.0M
2025-08-12 42.06 42.47 42.00 42.40 0.0M
2025-08-11 41.57 41.57 41.57 41.57 0.0M
2025-08-08 42.21 42.21 42.21 42.21 0.0M
2025-08-07 42.39 42.39 41.78 41.97 0.0M
2025-08-06 39.35 42.06 39.35 42.06 0.0M
2025-08-05 45.04 45.15 44.61 44.78 0.0M
2025-08-04 41.62 44.67 41.62 42.90 0.0M
2025-08-01 43.60 43.60 43.60 43.60 0.0M
2025-07-30 43.75 43.75 43.75 43.75 0.0M
2025-07-29 44.16 44.16 44.16 44.16 0.0M
2025-07-28 44.46 44.46 44.32 44.32 0.0M
2025-07-25 44.95 44.96 44.95 44.96 0.0M
2025-07-24 45.42 45.51 45.42 45.51 0.0M
2025-07-23 45.49 45.55 45.39 45.39 0.0M
2025-07-22 45.09 45.36 45.05 45.22 0.0M
2025-07-21 45.16 45.21 45.16 45.16 0.0M
2025-07-18 45.00 45.00 45.00 45.00 0.0M
2025-07-17 44.52 44.72 44.52 44.71 0.0M
2025-07-16 44.06 44.59 44.06 44.56 0.0M
2025-07-15 44.05 44.36 43.95 43.95 0.0M
2025-07-14 43.96 44.27 43.96 44.27 0.0M
2025-07-11 43.68 43.68 43.48 43.48 0.0M
2025-07-09 43.83 44.05 43.68 43.68 0.0M
2025-07-08 44.09 44.09 44.01 44.01 0.0M
2025-07-07 43.76 43.76 43.40 43.58 0.0M
2025-07-03 43.26 44.24 43.26 44.17 0.0M
2025-07-02 42.38 42.99 42.38 42.93 0.0M
2025-06-30 42.63 42.63 42.62 42.62 0.0M
2025-06-27 41.64 41.91 41.56 41.56 0.0M
2025-06-26 39.55 41.76 39.55 41.64 0.0M
2025-06-25 41.38 41.38 41.13 41.24 0.0M
2025-06-24 41.40 41.47 41.36 41.47 0.1M
2025-06-23 40.87 40.87 40.85 40.85 0.1M
2025-06-20 40.17 40.17 40.17 40.17 0.0M
2025-06-18 40.54 40.54 39.97 39.97 0.2M
2025-06-17 40.55 40.55 40.55 40.55 0.0M
2025-06-13 40.42 40.42 40.16 40.21 0.0M
2025-06-12 40.54 41.11 40.39 40.49 0.0M
2025-06-11 39.34 39.34 39.34 39.34 0.0M
2025-06-09 38.74 38.74 38.74 38.74 0.0M
2025-06-06 38.26 38.46 38.26 38.46 0.0M
2025-06-05 37.04 37.54 36.92 37.54 0.0M
2025-06-04 36.90 37.94 36.90 37.13 0.0M
2025-06-03 36.66 37.23 36.66 37.12 0.0M
2025-06-02 36.60 36.77 36.60 36.61 0.0M
2025-05-30 36.85 36.86 36.85 36.86 0.0M
2025-05-28 36.53 36.53 36.53 36.53 0.0M
2025-05-27 36.35 36.92 36.25 36.25 0.0M
2025-05-23 37.76 37.76 36.37 36.37 0.0M
2025-05-21 36.55 36.67 35.52 35.52 0.2M
2025-05-20 36.67 36.68 36.46 36.53 0.0M
2025-05-16 36.38 36.85 36.30 36.82 0.0M
2025-05-15 36.84 37.19 36.84 37.01 0.0M
2025-05-14 35.12 36.94 35.12 36.94 0.0M
2025-05-13 32.00 34.35 31.88 34.35 0.0M
2025-05-12 30.03 30.46 30.03 30.19 0.0M
2025-05-09 29.63 29.63 29.17 29.17 0.0M
2025-05-08 29.17 29.52 29.17 29.45 0.0M
2025-05-06 28.35 28.35 28.35 28.35 0.0M
2025-05-05 28.47 28.47 28.30 28.30 0.0M
2025-05-02 28.65 28.73 28.58 28.73 0.0M
2025-05-01 28.27 28.27 28.27 28.27 0.0M
2025-04-30 28.14 28.32 28.00 28.32 0.0M
2025-04-29 28.55 28.55 28.55 28.55 0.0M
2025-04-24 28.77 28.77 28.70 28.70 0.0M
2025-04-23 28.55 28.63 28.55 28.63 0.0M
2025-04-22 27.67 27.67 27.61 27.61 0.0M
2025-04-21 27.24 27.33 27.18 27.33 0.0M
2025-04-17 26.69 26.69 26.69 26.69 0.0M
2025-04-16 28.00 28.00 26.79 26.81 0.0M
2025-04-15 27.88 28.01 27.88 28.01 0.0M
2025-04-14 27.91 27.93 27.87 27.93 0.0M
2025-04-11 26.48 26.48 26.48 26.48 0.0M
2025-04-10 26.57 26.89 26.33 26.33 0.0M
2025-04-09 25.35 25.35 25.19 25.26 0.0M
2025-04-08 26.01 26.41 25.64 25.64 0.0M
2025-04-07 25.50 25.93 25.38 25.61 0.0M
2025-04-04 27.00 27.00 25.34 25.47 0.0M
2025-04-03 29.26 29.26 27.39 27.39 0.0M
2025-04-02 28.18 28.70 28.18 28.70 0.0M
2025-04-01 27.82 27.82 27.82 27.82 0.0M
2025-03-31 27.59 28.26 27.59 28.26 0.0M
2025-03-28 28.14 28.23 28.14 28.23 0.0M
2025-03-27 28.84 28.84 28.84 28.84 0.0M
2025-03-26 28.75 28.75 28.75 28.75 0.0M
2025-03-25 28.26 28.26 28.23 28.23 0.0M
2025-03-24 28.37 28.37 28.24 28.24 0.0M
2025-03-21 27.53 27.53 27.53 27.53 0.0M
2025-03-20 28.39 28.59 28.39 28.44 0.0M
2025-03-19 28.40 28.40 28.40 28.40 0.0M
2025-03-18 28.20 28.30 28.20 28.30 0.0M
2025-03-17 28.29 28.29 28.29 28.29 0.0M
2025-03-14 27.58 27.58 27.58 27.58 0.0M
2025-03-13 27.50 27.50 26.61 26.78 0.0M
2025-03-12 27.11 27.63 27.11 27.60 0.0M
2025-03-11 27.43 27.43 26.79 27.30 0.0M
2025-03-07 28.81 28.81 28.19 28.45 0.0M
2025-03-06 28.49 29.10 28.02 28.02 0.0M
2025-03-05 28.76 28.88 28.45 28.88 0.0M
2025-03-04 27.58 27.58 27.57 27.57 0.0M
2025-03-03 29.56 29.56 29.21 29.21 0.0M
2025-02-28 29.28 29.30 29.23 29.30 0.1M
2025-02-26 30.01 30.26 29.99 30.25 0.0M
2025-02-25 30.37 30.37 30.37 30.37 0.0M
2025-02-21 30.36 30.36 30.04 30.04 0.0M
2025-02-20 31.23 31.33 31.23 31.33 0.0M
2025-02-19 31.58 31.58 31.58 31.58 0.0M
2025-02-18 31.46 31.46 31.36 31.36 0.0M
2025-02-14 31.00 31.04 30.95 31.04 0.0M
2025-02-13 31.11 31.11 30.61 30.61 0.0M
2025-02-12 30.52 30.52 30.36 30.45 0.0M
2025-02-11 30.30 30.38 30.30 30.38 0.0M
2025-02-10 29.42 30.67 29.42 30.62 0.0M
2025-02-07 30.00 30.00 29.72 29.72 0.0M
2025-02-06 29.04 29.77 29.04 29.77 0.0M
2025-02-05 27.65 28.53 27.60 28.53 0.1M
2025-02-04 25.53 25.54 25.53 25.54 0.0M
2025-02-03 23.92 24.38 23.89 24.38 0.0M
2025-01-31 25.72 25.72 25.03 25.05 0.0M
2025-01-29 26.32 26.35 26.22 26.26 0.0M
2025-01-28 25.89 25.89 25.82 25.82 0.0M
2025-01-24 26.63 26.72 26.63 26.72 0.0M
2025-01-23 26.52 26.57 26.52 26.57 0.0M
2025-01-22 26.45 26.71 26.45 26.55 0.0M
2025-01-21 26.53 26.76 26.53 26.73 0.0M
2025-01-17 27.68 27.68 25.98 25.98 0.0M
2025-01-16 26.20 26.31 26.01 26.31 0.0M
2025-01-15 26.76 26.76 26.36 26.40 0.0M
2025-01-13 26.05 26.05 25.83 25.94 0.0M
2025-01-10 26.07 26.17 25.99 26.15 0.0M
2025-01-08 25.96 25.96 25.96 25.96 0.0M
2025-01-06 26.29 26.33 26.27 26.27 0.1M
2025-01-03 26.12 26.12 26.01 26.01 0.0M