F5网络公司

FFIV
🏛️ 美国 →
323.19
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
09:30 324.35 324.91 324.35 324.90 3.6K
09:32 324.07 324.07 324.07 324.07 1.7K
09:37 324.08 324.08 324.08 324.08 0.6K
09:38 323.06 323.06 323.06 323.06 0.5K
09:39 323.18 323.18 323.18 323.18 1.1K
09:41 323.20 323.20 322.83 322.83 1.4K
09:49 323.39 323.39 323.39 323.39 2.1K
10:00 322.39 322.39 322.39 322.39 0.3K
10:01 323.23 323.25 323.23 323.25 3.1K
10:03 322.71 322.71 322.71 322.71 0.4K
10:04 322.82 322.82 322.82 322.82 0.7K
10:05 322.85 322.85 322.85 322.85 1.0K
10:10 322.47 322.47 322.47 322.47 0.4K
10:11 322.33 322.33 322.33 322.33 0.7K
10:17 322.26 322.26 322.26 322.26 0.3K
10:20 321.88 321.88 321.88 321.88 1.8K
10:25 321.76 321.76 321.76 321.76 1.0K
10:28 321.11 321.11 321.11 321.11 0.5K
10:29 321.30 321.30 321.30 321.30 1.1K
10:31 321.41 321.41 321.41 321.41 1.0K
10:35 320.49 320.49 320.49 320.49 0.9K
10:36 321.05 321.05 321.05 321.05 1.2K
10:41 321.75 321.75 321.75 321.75 1.2K
10:49 320.94 320.94 320.94 320.94 2.1K
10:59 321.27 321.27 321.27 321.27 1.4K
11:05 321.75 321.75 321.75 321.75 1.5K
11:11 322.03 322.03 322.03 322.02 4.3K
11:21 322.64 322.71 322.64 322.71 2.3K
11:25 323.19 323.19 323.19 323.19 0.5K
11:26 323.50 323.50 323.50 323.50 0.5K
11:27 323.51 323.51 323.51 323.51 0.7K
11:31 323.40 323.40 323.40 323.40 0.2K
11:33 323.40 323.40 323.31 323.31 1.0K
11:36 322.88 322.88 322.88 322.88 1.8K
11:38 322.58 322.58 322.58 322.58 0.8K
11:40 322.87 322.87 322.87 322.87 2.0K
11:55 323.19 323.19 323.19 323.18 0.9K
11:57 322.80 322.80 322.80 322.80 0.2K
11:58 322.67 322.67 322.67 322.67 0.4K
11:59 322.80 322.80 322.80 322.80 2.9K
12:08 323.32 323.32 323.16 323.16 0.5K
12:09 322.99 322.99 322.99 322.99 1.9K
12:19 323.54 323.54 323.54 323.54 0.6K
12:25 324.16 324.16 324.16 324.16 1.4K
12:28 324.01 324.01 324.01 324.01 1.7K
12:33 324.19 324.19 324.02 324.02 1.7K
12:38 324.46 324.46 324.46 324.46 0.5K
12:40 324.44 324.44 324.44 324.44 1.3K
12:50 324.86 325.08 324.86 325.08 2.3K
12:57 325.00 325.00 325.00 325.00 1.0K
12:59 325.27 325.46 325.27 325.46 2.2K
13:01 325.32 325.32 325.32 325.32 0.7K
13:05 325.34 325.34 325.29 325.29 2.5K
13:07 325.25 325.25 325.25 325.25 0.6K
13:08 325.27 325.27 325.27 325.27 0.9K
13:12 325.31 325.66 325.30 325.46 2.9K
13:14 325.87 325.87 325.87 325.87 0.9K
13:18 325.68 325.68 325.68 325.68 0.6K
13:23 325.50 325.50 325.50 325.50 1.3K
13:30 325.69 325.69 325.69 325.69 0.4K
13:32 325.70 325.70 325.70 325.70 0.2K
13:33 325.36 325.36 325.36 325.36 0.2K
13:35 325.34 325.43 325.34 325.43 0.9K
13:39 325.17 325.17 324.73 324.73 2.6K
13:40 324.88 324.88 324.88 324.88 1.7K
13:43 324.98 324.98 324.95 324.95 1.6K
13:45 325.48 325.48 325.48 325.48 0.3K
13:48 325.54 325.69 325.54 325.69 1.6K
13:54 325.33 325.33 325.33 325.33 0.6K
13:55 324.78 324.78 324.78 324.78 1.8K
14:03 325.16 325.16 325.00 325.00 0.6K
14:05 325.00 325.00 325.00 325.00 0.9K
14:09 325.01 325.01 325.01 325.01 0.4K
14:10 324.66 324.66 324.43 324.43 1.2K
14:12 324.33 324.33 324.33 324.33 1.9K
14:24 324.61 324.61 324.61 324.61 0.5K
14:25 324.96 324.96 324.96 324.96 1.6K
14:32 324.83 324.83 324.83 324.83 0.1K
14:33 325.04 325.04 325.04 325.04 0.6K
14:35 325.09 325.09 325.09 325.09 0.8K
14:37 324.81 324.81 324.81 324.81 1.5K
14:39 324.71 324.71 324.71 324.71 0.7K
14:41 324.58 324.58 324.31 324.31 1.2K
14:44 324.30 324.30 324.30 324.30 0.6K
14:46 323.91 323.91 323.91 323.90 1.0K
14:47 324.38 324.38 324.38 324.38 0.4K
14:48 324.47 324.60 324.47 324.60 1.3K
14:50 324.26 324.26 324.26 324.26 0.3K
14:51 324.02 324.02 324.02 324.02 0.6K
14:52 324.51 324.51 324.51 324.51 0.3K
14:53 324.29 324.29 324.29 324.29 0.3K
14:55 324.56 324.56 324.56 324.56 0.4K
14:57 324.71 324.71 324.71 324.71 0.9K
14:59 324.49 324.49 324.49 324.49 1.1K
15:01 324.45 324.45 324.45 324.45 0.8K
15:02 324.48 324.48 324.36 324.36 0.7K
15:04 324.49 324.49 324.31 324.31 1.1K
15:06 324.46 324.46 324.18 324.18 0.7K
15:07 324.14 324.14 324.14 324.14 0.4K
15:08 324.10 324.10 324.10 324.10 2.9K
15:13 324.82 324.82 324.82 324.82 0.8K
15:14 324.74 324.74 324.74 324.74 0.9K
15:18 324.75 324.75 324.75 324.75 1.3K
15:21 324.78 324.79 324.78 324.79 0.5K
15:23 324.88 324.88 324.65 324.65 0.2K
15:24 324.86 324.89 324.86 324.89 0.6K
15:25 324.87 324.87 324.87 324.87 0.9K
15:26 324.88 324.88 324.88 324.88 0.2K
15:27 325.05 325.11 325.05 325.11 2.6K
15:28 325.10 325.10 324.96 324.96 0.7K
15:29 325.01 325.01 325.01 325.01 2.2K
15:30 324.98 324.98 324.98 324.98 0.2K
15:31 324.97 324.97 324.97 324.97 0.6K
15:32 324.97 324.97 324.97 324.97 0.6K
15:34 325.23 325.23 325.13 325.13 1.9K
15:36 325.16 325.20 325.16 325.17 0.9K
15:37 325.28 325.35 325.28 325.35 1.5K
15:38 325.35 325.36 325.35 325.36 0.3K
15:39 325.36 325.36 325.36 325.36 0.8K
15:40 325.41 325.43 325.41 325.43 1.3K
15:41 325.51 325.99 325.51 325.99 2.3K
15:42 325.90 326.05 325.83 325.83 1.0K
15:43 325.76 325.76 325.76 325.76 3.0K
15:45 325.51 325.51 325.51 325.51 0.5K
15:46 325.50 325.50 325.50 325.50 0.3K
15:47 325.50 325.50 325.41 325.41 2.8K
15:50 326.05 326.05 325.86 325.95 5.0K
15:51 326.00 326.00 325.67 325.67 2.7K
15:52 325.85 325.85 325.82 325.82 0.7K
15:53 325.77 325.77 325.77 325.77 1.7K
15:54 325.92 326.14 325.90 325.92 3.4K
15:55 325.70 325.70 324.52 324.81 10.2K
15:56 324.85 324.85 324.85 324.85 0.5K
15:57 324.72 325.09 324.72 325.09 5.8K
15:58 325.00 325.00 324.53 324.53 8.1K
15:59 324.62 325.05 324.62 324.89 10.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 323.00 324.80 320.44 323.19 0.4M
2025-09-29 327.47 329.20 322.27 322.61 0.2M
2025-09-26 324.35 326.14 320.49 324.87 0.3M
2025-09-25 321.71 324.46 318.93 324.13 0.3M
2025-09-24 325.34 325.89 322.92 324.06 0.2M
2025-09-23 329.96 334.25 324.37 324.70 0.4M
2025-09-22 326.16 330.81 326.00 330.19 0.4M
2025-09-19 334.42 334.88 325.61 328.69 1.3M
2025-09-18 324.53 332.22 324.31 331.80 0.4M
2025-09-17 324.79 326.00 320.54 323.81 0.3M
2025-09-16 324.05 325.00 321.29 323.73 0.3M
2025-09-15 320.27 324.94 319.72 324.10 0.4M
2025-09-12 332.49 332.49 320.97 321.67 0.4M
2025-09-11 326.69 337.39 326.69 334.59 0.5M
2025-09-10 326.60 329.23 322.56 326.69 0.4M
2025-09-09 319.86 329.81 318.53 325.41 0.4M
2025-09-08 316.57 320.80 316.52 320.63 0.3M
2025-09-05 314.35 317.03 311.87 315.89 0.3M
2025-09-04 310.16 314.74 309.33 314.35 0.4M
2025-09-03 305.94 309.12 303.61 309.03 0.5M
2025-09-02 309.89 311.12 306.04 306.73 0.6M
2025-08-29 319.07 319.07 310.33 313.14 0.6M
2025-08-28 317.00 320.25 315.24 318.40 0.4M
2025-08-27 315.24 318.53 314.72 317.74 0.2M
2025-08-26 316.98 319.14 313.22 315.57 0.7M
2025-08-25 317.41 317.58 315.48 315.70 0.2M
2025-08-22 316.02 322.42 315.58 317.23 0.3M
2025-08-21 314.48 316.58 313.01 314.23 0.3M
2025-08-20 315.48 316.39 308.41 315.79 0.4M
2025-08-19 315.66 319.10 314.23 315.48 0.3M
2025-08-18 315.00 317.12 312.65 316.26 0.4M
2025-08-15 318.78 318.78 313.95 315.34 0.3M
2025-08-14 322.53 323.68 315.10 318.50 0.3M
2025-08-13 327.83 327.83 324.05 325.79 0.5M
2025-08-12 319.01 326.64 319.01 326.47 0.8M
2025-08-11 320.34 323.52 317.25 318.11 0.4M
2025-08-08 319.20 322.60 317.28 321.77 0.4M
2025-08-07 322.50 323.00 314.86 317.23 0.5M
2025-08-06 319.98 323.20 316.65 321.23 0.5M
2025-08-05 320.59 324.12 315.93 318.78 0.8M
2025-08-04 309.73 322.63 308.97 321.00 0.8M
2025-08-01 308.14 309.77 301.52 307.43 0.8M
2025-07-31 323.00 334.00 312.59 313.42 1.8M
2025-07-30 299.97 301.89 294.89 298.99 0.8M
2025-07-29 302.89 305.98 298.36 299.24 0.5M
2025-07-28 299.54 302.01 298.70 301.63 0.4M
2025-07-25 302.12 303.77 299.01 299.37 0.3M
2025-07-24 300.19 305.15 298.88 301.93 0.5M
2025-07-23 298.81 300.69 297.85 300.62 0.4M
2025-07-22 300.40 300.43 296.66 297.82 0.3M
2025-07-21 301.64 302.17 298.11 300.12 0.3M
2025-07-18 301.92 307.00 300.19 302.17 0.6M
2025-07-17 294.89 301.21 293.13 300.34 0.5M
2025-07-16 291.75 293.55 288.76 293.12 0.3M
2025-07-15 294.67 296.11 290.65 290.76 0.4M
2025-07-14 291.70 295.42 290.67 294.15 0.4M
2025-07-11 299.23 299.23 291.24 291.89 0.5M
2025-07-10 301.97 303.43 297.30 299.89 0.4M
2025-07-09 302.45 302.68 297.65 302.28 0.4M
2025-07-08 301.56 304.70 299.10 302.41 0.5M
2025-07-07 298.75 301.66 297.00 299.26 0.5M
2025-07-03 298.23 301.78 297.62 300.13 0.3M
2025-07-02 294.98 296.82 293.31 296.12 0.4M
2025-07-01 294.32 298.62 293.31 295.97 0.5M
2025-06-30 297.45 301.83 293.83 294.32 0.6M
2025-06-27 288.88 297.57 287.83 295.75 0.7M
2025-06-26 295.00 295.13 284.27 289.09 1.0M
2025-06-25 295.78 297.02 293.88 294.41 0.4M
2025-06-24 297.00 298.70 293.28 295.90 0.4M
2025-06-23 287.43 295.34 285.71 295.09 0.5M
2025-06-20 288.50 289.13 283.79 287.13 0.8M
2025-06-18 288.98 290.42 286.10 286.48 0.4M
2025-06-17 288.56 292.26 286.58 288.59 0.4M
2025-06-16 289.40 292.05 288.58 290.34 0.3M
2025-06-13 287.87 291.56 285.12 286.61 0.3M
2025-06-12 292.38 294.07 290.87 291.66 0.3M
2025-06-11 294.60 295.00 290.44 292.89 0.3M
2025-06-10 294.73 294.73 290.76 293.66 0.3M
2025-06-09 296.17 297.00 294.32 294.73 0.2M
2025-06-06 295.49 296.40 293.57 295.43 0.3M
2025-06-05 293.79 294.69 290.58 293.96 0.5M
2025-06-04 291.07 293.88 289.18 293.83 0.4M
2025-06-03 286.02 290.91 285.38 290.65 0.4M
2025-06-02 283.99 286.35 280.09 286.02 0.3M
2025-05-30 279.31 285.67 277.78 285.38 1.3M
2025-05-29 285.53 285.53 278.40 280.59 0.3M
2025-05-28 287.04 287.51 283.13 283.29 0.3M
2025-05-27 285.66 286.91 284.55 286.59 0.3M
2025-05-23 279.21 283.63 278.02 282.10 0.2M
2025-05-22 286.06 286.82 283.62 284.48 0.3M
2025-05-21 285.11 290.34 283.93 286.26 0.4M
2025-05-20 285.56 288.34 284.61 286.90 0.5M
2025-05-19 281.69 286.29 281.55 285.70 0.3M
2025-05-16 283.51 285.12 280.53 284.92 0.3M
2025-05-15 282.06 284.01 280.25 282.67 0.3M
2025-05-14 283.00 284.52 279.55 281.59 0.6M
2025-05-13 280.10 285.09 280.10 283.23 0.5M
2025-05-12 280.00 281.03 276.96 280.35 0.3M
2025-05-09 273.99 274.82 267.86 270.07 0.4M
2025-05-08 270.13 275.70 268.13 273.14 0.6M
2025-05-07 266.85 267.68 264.21 267.48 0.5M
2025-05-06 263.05 266.30 260.69 264.82 0.4M
2025-05-05 266.89 270.46 265.35 267.19 0.4M
2025-05-02 269.03 271.27 267.46 268.81 0.5M
2025-05-01 264.54 269.13 262.71 265.77 0.7M
2025-04-30 260.75 265.42 255.57 264.74 0.9M
2025-04-29 260.03 265.96 256.49 262.72 1.3M
2025-04-28 270.22 271.48 263.88 265.07 1.0M
2025-04-25 268.33 270.36 264.82 270.03 0.6M
2025-04-24 261.15 269.78 261.15 268.16 0.5M
2025-04-23 260.72 265.99 256.56 262.46 0.6M
2025-04-22 254.17 257.45 252.60 254.77 0.5M
2025-04-21 255.78 258.22 247.84 250.80 0.4M
2025-04-17 262.10 262.83 256.70 258.61 0.4M
2025-04-16 260.70 264.04 256.94 258.98 0.5M
2025-04-15 263.74 265.52 261.39 263.53 0.4M
2025-04-14 266.76 268.41 260.46 262.69 0.4M
2025-04-11 255.00 263.37 253.46 261.68 0.6M
2025-04-10 258.18 258.61 246.64 255.00 0.7M
2025-04-09 239.21 266.24 236.82 264.14 0.6M
2025-04-08 256.14 256.91 238.38 241.53 0.7M
2025-04-07 232.41 252.79 227.04 243.48 1.1M
2025-04-04 244.74 246.09 236.57 239.25 0.7M
2025-04-03 257.47 261.88 249.88 250.98 0.6M
2025-04-02 264.37 274.54 264.37 272.73 0.5M
2025-04-01 265.37 269.18 264.03 268.58 0.5M
2025-03-31 260.11 268.52 259.00 266.27 0.7M
2025-03-28 268.87 270.92 261.17 263.88 0.5M
2025-03-27 271.85 271.85 267.48 270.08 0.4M
2025-03-26 274.86 277.10 271.30 272.84 0.3M
2025-03-25 274.79 278.85 270.36 275.05 0.6M
2025-03-24 273.74 276.38 272.19 274.31 0.5M
2025-03-21 266.88 268.80 262.76 268.40 1.3M
2025-03-20 267.63 270.95 266.35 268.48 0.5M
2025-03-19 265.33 272.87 264.38 270.21 0.5M
2025-03-18 265.24 266.97 263.68 264.83 0.3M
2025-03-17 259.97 269.77 257.90 267.45 0.5M
2025-03-14 261.00 264.01 255.90 262.46 0.4M
2025-03-13 266.03 266.07 255.65 257.42 0.7M
2025-03-12 270.15 271.11 265.87 266.06 0.5M
2025-03-11 265.80 269.87 263.56 265.31 0.6M
2025-03-10 270.55 270.86 263.34 266.50 0.6M
2025-03-07 275.62 278.03 268.75 275.63 0.5M
2025-03-06 278.76 280.11 273.05 275.76 0.7M
2025-03-05 279.91 283.19 276.00 282.73 0.8M
2025-03-04 280.90 283.82 273.14 280.11 0.7M
2025-03-03 295.46 298.54 282.16 284.15 0.7M
2025-02-28 291.23 292.77 285.21 292.43 0.8M
2025-02-27 296.74 297.26 290.31 290.97 0.4M
2025-02-26 293.18 298.01 292.61 294.82 0.5M
2025-02-25 292.67 293.64 287.64 292.98 0.6M
2025-02-24 296.05 296.26 290.01 293.21 0.5M
2025-02-21 305.51 305.51 294.78 295.56 0.5M
2025-02-20 308.88 308.88 301.34 304.60 0.4M
2025-02-19 306.99 310.20 304.88 310.08 0.4M
2025-02-18 310.18 313.00 305.62 307.59 0.6M
2025-02-14 310.45 310.86 308.02 310.18 0.4M
2025-02-13 311.78 312.76 308.54 310.45 0.5M
2025-02-12 303.76 310.63 301.34 310.60 0.8M
2025-02-11 307.03 310.76 307.03 308.39 0.5M
2025-02-10 309.21 310.78 306.56 308.35 0.4M
2025-02-07 307.31 310.14 304.43 306.60 0.5M
2025-02-06 304.35 308.32 303.81 307.44 0.6M
2025-02-05 298.47 303.51 297.17 303.32 0.5M
2025-02-04 294.00 301.02 293.77 299.78 0.8M
2025-02-03 293.40 295.45 287.57 295.19 0.9M
2025-01-31 302.29 304.00 296.98 297.26 0.7M
2025-01-30 304.36 307.49 299.66 301.48 0.9M
2025-01-29 307.00 308.00 277.14 300.46 2.4M
2025-01-28 263.47 270.03 262.11 269.72 1.3M
2025-01-27 266.19 268.32 258.06 263.01 0.9M
2025-01-24 272.21 274.64 271.00 272.99 0.4M
2025-01-23 271.27 273.09 269.50 272.91 0.4M
2025-01-22 268.45 272.50 268.45 272.08 0.5M
2025-01-21 264.25 267.96 264.25 267.74 0.4M
2025-01-17 267.48 267.74 263.54 263.95 0.4M
2025-01-16 263.00 266.06 262.40 263.86 0.3M
2025-01-15 262.15 263.80 260.16 262.30 0.5M
2025-01-14 255.83 260.24 255.16 258.11 0.5M
2025-01-13 252.09 255.75 250.63 255.16 0.4M
2025-01-10 256.07 257.22 253.90 254.32 0.8M
2025-01-08 255.88 259.89 254.87 258.84 0.4M
2025-01-07 259.70 261.59 255.87 257.29 0.4M
2025-01-06 254.36 260.77 254.36 259.70 0.5M
2025-01-03 252.11 255.15 251.74 254.36 0.4M
2025-01-02 252.00 255.38 249.68 251.75 0.4M