福特汽车公司

F
🏛️ 德国 →
10.20
最后更新: 2025-09-29
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 10.87 10.92 10.77 10.84 0.0M
2023-12-28 10.88 10.88 10.77 10.80 0.0M
2023-12-27 10.89 10.99 10.72 10.83 0.0M
2023-12-22 10.87 10.91 10.76 10.86 0.0M
2023-12-21 10.49 10.87 10.40 10.87 0.0M
2023-12-20 10.61 10.70 10.47 10.47 0.0M
2023-12-19 10.51 10.66 10.51 10.61 0.0M
2023-12-18 10.64 10.73 10.58 10.61 0.0M
2023-12-15 10.60 10.84 10.60 10.65 0.0M
2023-12-14 10.02 10.67 9.98 10.66 0.0M
2023-12-13 10.02 10.02 9.74 10.00 0.0M
2023-12-12 9.93 10.06 9.85 10.01 0.0M
2023-12-11 10.00 10.06 9.90 9.99 0.0M
2023-12-08 9.76 9.98 9.74 9.95 0.0M
2023-12-07 9.58 9.76 9.58 9.73 0.0M
2023-12-06 9.60 9.77 9.56 9.65 0.0M
2023-12-05 9.49 9.58 9.49 9.56 0.0M
2023-12-04 9.49 9.67 9.38 9.60 0.0M
2023-12-01 9.20 9.41 9.12 9.39 0.0M
2023-11-30 9.48 9.59 9.09 9.13 0.0M
2023-11-29 9.12 9.65 9.12 9.41 0.0M
2023-11-28 9.12 9.17 9.04 9.17 0.0M
2023-11-27 9.24 9.24 9.14 9.14 0.0M
2023-11-24 9.11 9.34 9.07 9.26 0.0M
2023-11-23 9.17 9.22 9.07 9.21 0.0M
2023-11-22 9.03 9.22 9.03 9.18 0.0M
2023-11-21 9.21 9.21 9.00 9.08 0.0M
2023-11-20 9.20 9.24 9.13 9.22 0.0M
2023-11-17 9.16 9.18 9.12 9.17 0.0M
2023-11-16 9.40 9.40 9.06 9.06 0.0M
2023-11-15 9.34 9.45 9.25 9.37 0.0M
2023-11-14 8.86 9.31 8.86 9.31 0.0M
2023-11-13 8.97 8.99 8.87 8.91 0.0M
2023-11-10 8.91 8.96 8.79 8.96 0.0M
2023-11-09 9.09 9.22 8.83 8.84 0.0M
2023-11-08 9.26 9.27 9.09 9.13 0.0M
2023-11-07 9.35 9.38 9.12 9.16 0.0M
2023-11-06 9.60 9.65 9.29 9.33 0.0M
2023-11-03 9.30 9.59 9.26 9.57 0.0M
2023-11-02 9.13 9.28 9.03 9.24 0.0M
2023-11-01 9.03 9.21 9.02 9.11 0.0M
2023-10-31 8.91 9.08 8.84 8.98 0.0M
2023-10-30 9.24 9.27 8.88 8.97 0.0M
2023-10-27 10.17 10.18 9.12 9.12 0.0M
2023-10-26 10.84 10.92 10.45 10.49 0.0M
2023-10-25 10.44 10.60 10.30 10.60 0.0M
2023-10-24 10.54 10.58 10.42 10.42 0.0M
2023-10-23 10.62 10.72 10.45 10.47 0.0M
2023-10-20 10.61 10.76 10.56 10.61 0.0M
2023-10-19 10.74 10.75 10.55 10.55 0.0M
2023-10-18 11.00 11.01 10.83 10.83 0.0M
2023-10-17 11.03 11.12 10.90 11.12 0.0M
2023-10-16 10.84 10.98 10.84 10.94 0.0M
2023-10-13 10.98 11.09 10.93 10.93 0.0M
2023-10-12 11.05 11.07 10.91 11.04 0.0M
2023-10-11 11.10 11.27 11.10 11.17 0.0M
2023-10-10 11.14 11.24 11.04 11.19 0.0M
2023-10-09 10.86 11.15 10.86 11.15 0.0M
2023-10-06 10.88 10.99 10.80 10.88 0.0M
2023-10-05 10.93 11.07 10.78 10.95 0.0M
2023-10-04 11.22 11.22 10.98 11.00 0.0M
2023-10-02 11.50 11.50 11.34 11.34 0.0M
2023-09-29 11.59 11.60 11.36 11.36 0.0M
2023-09-28 11.38 11.58 11.31 11.54 0.0M
2023-09-27 11.39 11.59 11.34 11.41 0.0M
2023-09-26 11.58 11.63 11.44 11.44 0.0M
2023-09-25 11.41 11.62 11.29 11.56 0.0M
2023-09-22 11.19 11.50 11.07 11.38 0.0M
2023-09-21 11.19 11.29 11.08 11.10 0.0M
2023-09-20 11.48 11.48 11.26 11.26 0.0M
2023-09-19 11.14 11.47 11.14 11.47 0.0M
2023-09-18 11.44 11.56 11.15 11.21 0.0M
2023-09-15 11.40 11.60 11.25 11.52 0.0M
2023-09-14 11.46 11.54 11.36 11.54 0.0M
2023-09-13 11.54 11.63 11.31 11.51 0.1M
2023-09-12 11.06 11.37 11.00 11.22 0.0M
2023-09-11 11.17 11.23 11.01 11.02 0.0M
2023-09-08 10.85 11.17 10.81 11.15 0.0M
2023-09-07 10.93 10.95 10.80 10.80 0.0M
2023-09-06 10.87 10.94 10.74 10.88 0.0M
2023-09-05 10.94 10.99 10.84 10.94 0.0M
2023-09-04 10.85 10.96 10.82 10.93 0.0M
2023-09-01 10.94 10.97 10.83 10.87 0.0M
2023-08-31 10.76 10.90 10.73 10.85 0.0M
2023-08-30 10.82 10.83 10.68 10.68 0.0M
2023-08-29 10.74 10.78 10.65 10.75 0.0M
2023-08-28 10.83 10.83 10.59 10.67 0.0M
2023-08-25 10.61 10.69 10.50 10.69 0.1M
2023-08-24 10.63 10.75 10.53 10.57 0.0M
2023-08-23 10.69 10.71 10.58 10.63 0.0M
2023-08-22 10.67 10.73 10.61 10.64 0.0M
2023-08-21 10.71 10.73 10.55 10.64 0.0M
2023-08-18 10.57 10.69 10.46 10.68 0.0M
2023-08-17 10.62 10.63 10.51 10.63 0.0M
2023-08-16 10.63 10.71 10.55 10.55 0.0M
2023-08-15 10.86 10.90 10.63 10.65 0.0M
2023-08-14 10.80 10.85 10.70 10.84 0.0M
2023-08-11 10.70 10.77 10.64 10.74 0.0M
2023-08-10 11.36 11.36 10.69 10.69 0.0M
2023-08-09 11.35 11.44 11.20 11.23 0.0M
2023-08-08 11.44 11.44 11.25 11.41 0.0M
2023-08-07 11.45 11.48 11.32 11.35 0.0M
2023-08-04 11.66 11.67 11.30 11.30 0.0M
2023-08-03 11.64 11.64 11.44 11.61 0.0M
2023-08-02 11.76 11.76 11.51 11.51 0.0M
2023-08-01 11.57 11.88 11.57 11.83 0.0M
2023-07-31 11.60 11.74 11.41 11.57 0.1M
2023-07-28 11.98 12.17 11.51 11.64 0.1M
2023-07-27 11.91 12.34 11.90 12.18 0.0M
2023-07-26 11.88 12.01 11.85 11.94 0.0M
2023-07-25 12.27 12.39 11.93 11.93 0.0M
2023-07-24 11.91 12.27 11.91 12.23 0.0M
2023-07-21 12.15 12.31 12.03 12.18 0.0M
2023-07-20 12.18 12.26 12.05 12.24 0.0M
2023-07-19 12.28 12.32 12.17 12.19 0.0M
2023-07-18 12.22 12.22 11.85 12.21 0.1M
2023-07-17 12.98 12.98 12.15 12.21 0.0M
2023-07-14 13.03 13.18 12.76 12.97 0.0M
2023-07-13 13.19 13.33 13.06 13.11 0.0M
2023-07-12 13.31 13.46 13.26 13.31 0.0M
2023-07-11 13.26 13.41 13.21 13.41 0.0M
2023-07-10 13.18 13.33 13.12 13.27 0.0M
2023-07-07 13.25 13.45 13.20 13.32 0.0M
2023-07-06 13.60 13.60 13.29 13.32 0.0M
2023-07-05 13.47 13.75 13.38 13.73 0.0M
2023-07-04 13.47 13.61 13.44 13.46 0.0M
2023-07-03 13.51 13.70 13.40 13.60 0.0M
2023-06-30 13.40 13.54 13.27 13.46 0.0M
2023-06-29 13.15 13.47 13.08 13.27 0.0M
2023-06-28 12.67 13.13 12.67 13.10 0.0M
2023-06-27 12.62 12.77 12.47 12.77 0.0M
2023-06-26 12.43 12.63 12.30 12.63 0.0M
2023-06-23 12.62 12.67 12.44 12.44 0.0M
2023-06-22 12.41 12.66 12.17 12.63 0.0M
2023-06-21 12.63 12.76 12.33 12.33 0.0M
2023-06-20 12.71 12.84 12.46 12.60 0.0M
2023-06-19 12.85 12.87 12.67 12.73 0.0M
2023-06-16 12.73 12.85 12.70 12.78 0.0M
2023-06-15 12.80 12.81 12.47 12.79 0.1M
2023-06-14 12.79 12.92 12.59 12.65 0.0M
2023-06-13 12.47 12.74 12.38 12.68 0.0M
2023-06-12 12.22 12.53 12.08 12.42 0.0M
2023-06-09 12.33 12.61 12.16 12.37 0.0M
2023-06-08 12.29 12.34 12.08 12.27 0.0M
2023-06-07 11.73 12.29 11.64 12.29 0.0M
2023-06-06 11.26 11.74 11.25 11.74 0.0M
2023-06-05 11.22 11.54 11.16 11.40 0.0M
2023-06-02 10.95 11.28 10.86 11.24 0.0M
2023-06-01 10.95 10.98 10.75 10.91 0.0M
2023-05-31 11.41 11.53 10.87 10.87 0.0M
2023-05-30 11.22 11.53 11.12 11.44 0.0M
2023-05-29 11.01 11.05 10.89 10.97 0.0M
2023-05-26 10.42 11.11 10.38 10.99 0.0M
2023-05-25 10.21 10.40 10.21 10.32 0.0M
2023-05-24 10.64 10.64 10.17 10.20 0.0M
2023-05-23 10.52 10.71 10.41 10.57 0.0M
2023-05-22 10.47 10.54 10.28 10.39 0.0M
2023-05-19 10.35 10.55 10.35 10.43 0.0M
2023-05-18 10.34 10.46 10.26 10.35 0.0M
2023-05-17 10.06 10.40 10.06 10.32 0.0M
2023-05-16 10.39 10.40 10.07 10.07 0.0M
2023-05-15 10.47 10.51 10.36 10.38 0.0M
2023-05-12 10.58 10.64 10.44 10.44 0.0M
2023-05-11 10.49 10.60 10.48 10.55 0.0M
2023-05-10 10.54 10.59 10.42 10.42 0.0M
2023-05-09 10.64 10.64 10.46 10.53 0.0M
2023-05-08 10.57 10.63 10.47 10.59 0.0M
2023-05-05 10.19 10.58 10.19 10.57 0.0M
2023-05-04 10.37 10.43 10.13 10.19 0.0M
2023-05-03 10.34 10.60 10.17 10.42 0.0M
2023-05-02 10.72 10.74 10.33 10.34 0.0M
2023-04-28 10.23 10.47 10.11 10.44 0.0M
2023-04-27 10.10 10.28 10.08 10.26 0.0M
2023-04-26 10.42 10.46 10.14 10.14 0.0M
2023-04-25 10.57 10.72 10.37 10.37 0.0M
2023-04-24 10.49 10.66 10.39 10.66 0.0M
2023-04-21 10.56 10.57 10.33 10.44 0.0M
2023-04-20 10.81 10.81 10.24 10.40 0.0M
2023-04-19 11.26 11.26 10.79 10.84 0.0M
2023-04-18 11.25 11.35 11.17 11.25 0.0M
2023-04-17 11.09 11.26 11.06 11.26 0.0M
2023-04-14 10.92 11.06 10.86 11.00 0.0M
2023-04-13 11.12 11.27 10.78 10.97 0.0M
2023-04-12 11.37 11.56 11.16 11.16 0.0M
2023-04-11 11.38 11.60 11.24 11.48 0.0M
2023-04-06 11.10 11.25 10.90 10.98 0.1M
2023-04-05 11.21 11.32 10.95 11.02 0.0M
2023-04-04 11.30 11.41 11.11 11.14 0.0M
2023-04-03 11.32 11.33 11.11 11.25 0.0M
2023-03-31 10.87 11.18 10.87 11.14 0.0M
2023-03-30 10.82 11.01 10.72 10.86 0.0M
2023-03-29 10.48 10.78 10.46 10.78 0.0M
2023-03-28 10.41 10.42 10.29 10.33 0.0M
2023-03-27 10.45 10.50 10.28 10.44 0.0M
2023-03-24 10.24 10.38 10.14 10.33 0.0M
2023-03-23 10.44 10.46 10.13 10.13 0.0M
2023-03-22 10.59 10.68 10.28 10.28 0.0M
2023-03-21 10.20 10.62 10.09 10.62 0.0M
2023-03-20 10.24 10.37 10.10 10.19 0.0M
2023-03-17 10.82 10.82 10.14 10.33 0.0M
2023-03-16 10.75 10.85 10.61 10.85 0.0M
2023-03-15 10.85 10.85 10.48 10.66 0.0M
2023-03-14 10.89 11.15 10.71 10.84 0.0M
2023-03-13 11.10 11.14 10.27 10.94 0.0M
2023-03-10 11.37 11.45 10.96 11.01 0.0M
2023-03-09 11.92 11.96 11.45 11.45 0.0M
2023-03-08 11.85 11.87 11.76 11.87 0.0M
2023-03-07 11.85 11.87 11.73 11.81 0.0M
2023-03-06 12.00 12.02 11.76 11.79 0.0M
2023-03-03 11.49 11.96 11.46 11.90 0.0M
2023-03-02 11.23 11.46 11.06 11.46 0.0M
2023-03-01 11.08 11.37 10.96 11.19 0.0M
2023-02-28 10.96 11.12 10.96 11.08 0.0M
2023-02-27 11.01 11.35 10.90 11.09 0.0M
2023-02-24 11.10 11.18 10.86 10.95 0.0M
2023-02-23 11.18 11.35 10.91 11.11 0.0M
2023-02-22 11.22 11.26 11.11 11.18 0.0M
2023-02-21 11.77 11.77 11.11 11.13 0.0M
2023-02-20 11.63 11.77 11.62 11.76 0.0M
2023-02-17 11.67 11.76 11.59 11.68 0.0M
2023-02-16 11.56 11.83 11.45 11.83 0.0M
2023-02-15 11.73 11.73 11.47 11.70 0.0M
2023-02-14 11.82 12.08 11.64 11.74 0.0M
2023-02-13 11.64 11.83 11.48 11.83 0.0M
2023-02-10 11.61 11.70 11.25 11.51 0.0M
2023-02-09 11.52 11.89 11.52 11.59 0.0M
2023-02-08 11.53 11.74 11.42 11.57 0.0M
2023-02-07 11.25 11.54 11.24 11.50 0.0M
2023-02-06 11.26 11.34 11.05 11.26 0.0M
2023-02-03 11.44 11.56 10.87 11.26 0.1M
2023-02-02 11.66 12.31 11.65 12.11 0.0M
2023-02-01 11.41 11.73 11.40 11.62 0.0M
2023-01-31 10.94 11.50 10.87 11.48 0.0M
2023-01-30 11.19 11.27 10.96 10.96 0.0M
2023-01-27 10.85 11.34 10.84 11.27 0.0M
2023-01-26 10.79 11.03 10.79 10.94 0.0M
2023-01-25 10.85 11.03 10.60 10.79 0.0M
2023-01-24 10.75 10.95 10.75 10.84 0.0M
2023-01-23 10.43 10.97 10.40 10.84 0.0M
2023-01-20 10.51 10.65 10.47 10.58 0.0M
2023-01-19 10.64 10.70 10.49 10.60 0.0M
2023-01-18 10.89 11.07 10.88 10.93 0.0M
2023-01-17 11.02 11.11 10.75 11.01 0.0M
2023-01-16 11.16 11.40 10.94 11.01 0.0M
2023-01-13 11.68 11.68 10.84 11.01 0.0M
2023-01-12 11.46 11.70 11.45 11.68 0.0M
2023-01-11 11.29 11.53 11.13 11.51 0.0M
2023-01-10 11.15 11.22 10.93 11.22 0.0M
2023-01-09 11.00 11.26 11.00 11.10 0.0M
2023-01-06 11.03 11.08 10.80 11.08 0.0M
2023-01-05 10.73 11.01 10.56 10.93 0.0M
2023-01-04 10.35 10.63 10.27 10.60 0.0M
2023-01-03 10.33 10.61 10.32 10.37 0.0M
2023-01-02 10.27 10.56 10.27 10.53 0.0M