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
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
2021-12-31 245.40 247.42 244.38 244.71 0.2M
2021-12-30 247.78 248.02 245.25 245.40 0.2M
2021-12-29 246.21 249.00 245.90 247.78 0.3M
2021-12-28 245.00 247.29 242.10 246.71 0.4M
2021-12-27 235.57 243.46 234.15 243.32 0.3M
2021-12-23 231.41 236.00 229.85 234.84 0.4M
2021-12-22 233.44 234.15 229.37 230.91 0.7M
2021-12-21 232.88 234.58 229.46 233.16 0.6M
2021-12-20 230.44 232.53 227.24 230.28 0.3M
2021-12-17 232.87 236.20 230.87 233.00 0.7M
2021-12-16 235.89 238.65 232.90 233.93 0.5M
2021-12-15 230.73 236.49 229.72 235.89 0.3M
2021-12-14 228.33 230.47 224.99 229.32 0.5M
2021-12-13 229.54 232.36 224.17 230.03 0.3M
2021-12-10 228.03 230.46 227.57 229.46 0.3M
2021-12-09 229.72 233.85 226.82 226.96 0.6M
2021-12-08 233.00 233.32 227.73 229.61 0.4M
2021-12-07 228.02 233.53 227.96 232.20 0.5M
2021-12-06 225.75 226.40 222.77 224.59 0.5M
2021-12-03 228.43 228.96 221.51 223.68 0.4M
2021-12-02 223.68 230.69 222.49 227.47 0.6M
2021-12-01 230.92 232.90 223.71 223.88 0.5M
2021-11-30 230.20 230.38 223.66 227.58 0.7M
2021-11-29 228.76 231.98 226.88 231.07 0.5M
2021-11-26 229.56 231.99 225.48 226.25 0.3M
2021-11-24 231.18 233.65 229.38 232.07 0.3M
2021-11-23 227.39 232.16 225.21 230.95 0.3M
2021-11-22 232.41 235.10 228.60 228.68 0.5M
2021-11-19 238.28 238.28 230.99 231.94 0.5M
2021-11-18 236.27 239.12 234.07 238.26 0.6M
2021-11-17 233.86 237.44 232.17 236.75 0.4M
2021-11-16 230.31 235.84 230.31 234.96 0.5M
2021-11-15 228.46 231.30 228.26 230.97 0.4M
2021-11-12 225.79 230.94 225.41 229.45 0.5M
2021-11-11 226.72 227.74 224.93 225.43 0.2M
2021-11-10 224.83 229.23 223.95 225.46 0.5M
2021-11-09 223.14 226.59 221.35 225.56 0.4M
2021-11-08 222.89 225.22 220.86 223.16 0.4M
2021-11-05 223.78 225.64 219.96 221.68 0.4M
2021-11-04 221.70 223.87 219.61 222.63 0.4M
2021-11-03 220.68 223.29 217.49 221.98 0.5M
2021-11-02 213.18 222.64 211.97 222.62 0.8M
2021-11-01 210.56 217.37 209.43 215.12 0.5M
2021-10-29 212.41 215.57 209.44 211.15 0.4M
2021-10-28 216.24 219.90 212.67 213.51 0.4M
2021-10-27 215.80 225.07 214.16 216.02 1.5M
2021-10-26 209.63 211.28 203.50 203.90 0.8M
2021-10-25 206.06 209.14 203.87 208.28 0.6M
2021-10-22 209.76 211.71 208.00 208.25 0.3M
2021-10-21 206.83 209.73 206.10 209.67 0.3M
2021-10-20 203.14 207.67 202.79 207.50 0.5M
2021-10-19 201.89 203.40 200.40 202.60 0.3M
2021-10-18 202.52 205.06 201.72 201.95 0.3M
2021-10-15 205.09 205.69 203.94 204.33 0.2M
2021-10-14 200.92 203.93 199.75 203.68 0.2M
2021-10-13 197.73 200.48 196.75 198.77 0.3M
2021-10-12 202.35 203.20 197.69 197.69 0.3M
2021-10-11 200.11 204.84 200.00 202.30 0.3M
2021-10-08 203.22 203.46 199.94 200.77 0.1M
2021-10-07 200.00 203.55 200.00 202.48 0.4M
2021-10-06 197.29 198.03 193.50 197.61 0.5M
2021-10-05 197.28 200.41 196.98 199.28 0.2M
2021-10-04 199.91 200.80 196.30 196.73 0.2M
2021-10-01 199.87 201.92 195.33 201.39 0.3M
2021-09-30 203.80 204.31 198.76 198.78 0.4M
2021-09-29 202.51 203.99 201.39 202.45 0.4M
2021-09-28 203.96 204.54 201.47 201.75 0.3M
2021-09-27 203.03 205.14 202.11 205.01 0.3M
2021-09-24 202.15 204.66 202.07 204.15 0.1M
2021-09-23 199.60 204.91 199.60 202.77 0.3M
2021-09-22 198.55 200.53 197.66 198.59 0.3M
2021-09-21 202.87 203.83 197.12 197.17 0.3M
2021-09-20 201.64 202.93 199.27 201.78 0.4M
2021-09-17 206.83 208.38 203.89 204.58 0.7M
2021-09-16 208.47 210.47 205.85 208.41 0.5M
2021-09-15 201.69 209.50 201.08 208.31 0.6M
2021-09-14 203.32 203.59 199.75 202.05 0.3M
2021-09-13 203.92 205.09 200.75 202.17 0.3M
2021-09-10 204.33 205.22 202.30 202.96 0.3M
2021-09-09 202.33 204.66 200.76 203.21 0.2M
2021-09-08 202.73 204.58 200.73 202.33 0.3M
2021-09-07 204.12 204.12 201.50 202.40 0.4M
2021-09-03 203.28 204.97 202.50 203.61 0.5M
2021-09-02 203.33 203.54 200.29 203.37 1.2M
2021-09-01 203.68 203.95 198.70 202.53 0.5M
2021-08-31 206.12 206.12 202.70 203.57 0.5M
2021-08-30 206.32 208.21 205.48 205.86 0.3M
2021-08-27 204.88 206.46 204.00 205.57 0.3M
2021-08-26 206.34 207.01 203.86 204.33 0.3M
2021-08-25 205.90 208.50 205.70 205.89 0.3M
2021-08-24 203.08 205.67 203.08 205.61 0.3M
2021-08-23 201.55 204.46 201.55 203.08 0.3M
2021-08-20 198.11 200.03 197.00 199.86 0.3M
2021-08-19 196.68 199.98 195.74 197.95 0.3M
2021-08-18 201.07 202.06 197.85 198.12 0.4M
2021-08-17 202.34 202.70 201.01 202.02 0.3M
2021-08-16 203.22 204.44 201.66 203.71 0.4M
2021-08-13 206.57 206.90 203.77 204.37 0.4M
2021-08-12 206.89 207.60 205.94 206.78 0.4M
2021-08-11 209.00 209.53 206.33 207.57 0.3M
2021-08-10 210.28 211.80 207.17 208.53 0.3M
2021-08-09 212.16 212.43 210.00 210.08 0.3M
2021-08-06 211.20 214.31 210.18 211.44 0.3M
2021-08-05 212.50 214.59 211.06 211.38 0.3M
2021-08-04 211.34 213.53 210.54 212.08 0.4M
2021-08-03 208.31 215.56 208.00 212.95 0.9M
2021-08-02 205.40 207.53 204.36 206.62 0.6M
2021-07-30 205.29 207.46 202.27 206.51 0.5M
2021-07-29 203.04 207.84 202.24 205.89 0.5M
2021-07-28 204.66 206.16 201.98 202.98 0.7M
2021-07-27 206.57 211.95 199.29 204.57 1.9M
2021-07-26 191.36 193.95 191.20 192.62 1.0M
2021-07-23 191.55 193.25 189.69 192.18 0.5M
2021-07-22 188.07 190.70 187.29 189.96 0.5M
2021-07-21 187.31 188.02 185.94 186.99 0.2M
2021-07-20 183.56 187.60 182.62 186.68 0.3M
2021-07-19 183.28 184.33 181.98 182.95 0.3M
2021-07-16 185.22 186.99 184.84 185.63 0.3M
2021-07-15 187.12 187.89 184.61 185.00 0.2M
2021-07-14 187.29 190.66 186.88 188.09 0.3M
2021-07-13 186.22 186.98 184.35 185.39 0.3M
2021-07-12 191.08 192.19 184.37 186.02 0.6M
2021-07-09 187.52 191.26 187.34 190.86 0.3M
2021-07-08 184.85 186.57 183.21 186.09 0.4M
2021-07-07 190.83 191.31 185.64 186.91 0.3M
2021-07-06 187.75 189.72 183.72 189.52 0.5M
2021-07-02 189.55 189.76 185.86 187.99 0.4M
2021-07-01 187.84 188.95 186.71 188.63 0.3M
2021-06-30 190.30 190.34 186.11 186.66 0.5M
2021-06-29 191.12 191.43 189.33 190.45 0.2M
2021-06-28 190.21 192.27 188.73 190.55 0.3M
2021-06-25 188.05 190.70 187.27 189.76 0.7M
2021-06-24 185.23 187.63 184.73 187.47 0.5M
2021-06-23 185.50 186.60 184.04 184.25 0.4M
2021-06-22 185.23 185.74 184.05 185.16 0.4M
2021-06-21 183.91 186.54 183.01 185.48 0.4M
2021-06-18 187.15 187.86 183.11 183.51 1.1M
2021-06-17 188.28 189.57 186.58 187.89 0.4M
2021-06-16 189.12 190.21 187.00 188.14 0.6M
2021-06-15 191.90 192.41 188.66 189.39 0.5M
2021-06-14 192.91 192.91 189.99 191.73 0.4M
2021-06-11 193.93 194.06 190.42 192.74 0.4M
2021-06-10 193.79 196.80 191.69 194.29 0.7M
2021-06-09 189.60 189.72 187.64 187.74 0.4M
2021-06-08 188.06 189.76 187.69 188.62 0.3M
2021-06-07 188.32 189.25 186.47 187.31 0.4M
2021-06-04 185.82 189.73 184.72 188.76 0.6M
2021-06-03 180.64 185.12 180.09 184.06 0.5M
2021-06-02 179.77 182.50 179.46 181.63 0.5M
2021-06-01 177.92 181.51 176.74 179.20 0.8M
2021-05-28 187.99 188.01 184.81 185.43 0.4M
2021-05-27 185.76 188.35 185.12 187.20 0.5M
2021-05-26 185.13 186.25 183.94 185.07 0.2M
2021-05-25 186.08 187.00 184.52 185.06 0.6M
2021-05-24 185.60 187.53 185.42 185.52 0.9M
2021-05-21 185.81 187.36 183.72 183.90 1.0M
2021-05-20 180.33 185.68 179.45 185.06 0.4M
2021-05-19 178.44 181.22 176.55 180.56 0.4M
2021-05-18 181.13 181.33 179.64 180.64 0.4M
2021-05-17 179.78 181.48 179.01 180.65 0.3M
2021-05-14 179.78 182.18 179.54 181.27 0.3M
2021-05-13 176.83 179.88 176.05 179.32 0.4M
2021-05-12 180.43 180.66 174.34 174.96 0.6M
2021-05-11 180.59 183.14 177.85 182.60 0.5M
2021-05-10 184.28 184.77 182.50 182.72 0.4M
2021-05-07 182.01 185.27 181.12 184.28 0.4M
2021-05-06 181.25 182.78 179.89 182.09 0.5M
2021-05-05 182.33 183.00 178.59 180.71 0.5M
2021-05-04 181.19 182.33 178.16 181.23 0.7M
2021-05-03 183.24 187.49 183.24 183.70 0.9M
2021-04-30 189.01 189.16 185.40 186.76 0.8M
2021-04-29 187.10 190.99 187.01 190.56 1.0M
2021-04-28 189.85 191.76 184.00 186.70 3.1M
2021-04-27 212.49 213.38 204.93 205.34 1.0M
2021-04-26 209.10 211.58 208.71 210.74 0.8M
2021-04-23 208.61 210.83 207.77 209.64 0.3M
2021-04-22 209.00 210.45 207.42 208.46 0.4M
2021-04-21 206.81 210.17 206.35 209.50 0.4M
2021-04-20 208.94 209.90 204.94 207.01 0.4M
2021-04-19 210.16 211.10 207.50 208.49 0.5M
2021-04-16 210.62 211.84 208.97 209.77 0.6M
2021-04-15 211.28 211.28 208.28 209.57 0.5M
2021-04-14 206.34 209.95 205.50 209.32 0.6M
2021-04-13 208.18 208.63 205.01 207.00 0.4M
2021-04-12 209.58 210.42 205.81 207.20 0.6M
2021-04-09 211.69 211.94 209.04 210.42 0.4M
2021-04-08 205.37 211.97 205.01 211.55 1.0M
2021-04-07 214.94 215.29 209.17 210.90 0.6M
2021-04-06 214.00 215.45 213.20 215.35 0.4M
2021-04-05 212.11 216.15 210.96 215.28 0.8M
2021-04-01 210.44 211.72 206.68 211.11 0.5M
2021-03-31 208.63 211.38 207.50 208.62 0.6M
2021-03-30 207.13 209.39 204.69 207.63 0.7M
2021-03-29 210.13 215.91 208.56 208.78 0.8M
2021-03-26 201.26 210.45 201.17 210.44 0.8M
2021-03-25 198.30 201.81 198.00 201.30 0.7M
2021-03-24 202.04 202.04 197.63 197.71 0.6M
2021-03-23 203.84 204.61 199.80 201.34 0.6M
2021-03-22 200.25 204.28 199.76 202.94 0.6M
2021-03-19 201.37 203.42 200.04 200.25 0.6M
2021-03-18 199.50 203.15 198.36 200.29 0.9M
2021-03-17 200.53 201.96 197.92 201.38 0.4M
2021-03-16 199.50 202.52 197.25 201.06 0.5M
2021-03-15 195.03 199.12 194.92 198.70 0.5M
2021-03-12 195.00 196.97 191.01 196.18 0.5M
2021-03-11 194.63 196.65 193.54 195.08 0.5M
2021-03-10 195.65 195.65 191.25 191.70 0.4M
2021-03-09 190.25 194.91 188.56 192.94 0.7M
2021-03-08 189.17 192.56 188.23 188.24 0.5M
2021-03-05 189.27 191.14 183.01 190.44 0.6M
2021-03-04 187.74 189.26 184.00 186.03 0.7M
2021-03-03 192.36 192.67 187.99 188.37 0.6M
2021-03-02 194.75 195.37 191.39 192.16 0.4M
2021-03-01 193.04 196.73 192.51 194.12 0.7M
2021-02-26 190.05 192.26 184.53 189.98 0.8M
2021-02-25 190.65 194.03 188.26 190.04 1.0M
2021-02-24 186.38 189.84 185.16 189.50 1.0M
2021-02-23 192.37 192.93 182.41 186.77 1.2M
2021-02-22 196.61 197.95 192.10 192.79 1.2M
2021-02-19 199.64 200.15 198.00 198.81 1.4M
2021-02-18 202.49 204.28 198.55 199.03 0.8M
2021-02-17 204.52 206.44 200.86 204.14 0.7M
2021-02-16 210.00 213.80 207.66 208.35 0.7M
2021-02-12 207.56 210.83 206.51 210.62 0.4M
2021-02-11 207.26 208.33 203.42 206.27 0.5M
2021-02-10 205.38 207.93 203.84 206.75 0.6M
2021-02-09 204.98 206.27 203.29 205.34 0.5M
2021-02-08 200.00 205.86 200.00 205.79 0.5M
2021-02-05 199.08 201.27 196.82 199.14 0.5M
2021-02-04 195.28 199.16 194.59 199.08 0.7M
2021-02-03 194.69 196.26 192.44 194.91 0.5M
2021-02-02 193.30 195.36 190.64 194.19 0.8M
2021-02-01 195.57 198.64 194.13 196.35 0.9M
2021-01-29 201.17 202.27 195.56 195.95 0.7M
2021-01-28 203.90 203.91 198.20 201.35 0.7M
2021-01-27 203.50 208.55 196.38 201.22 3.3M
2021-01-26 208.42 210.56 204.22 208.56 1.8M
2021-01-25 209.46 211.01 203.85 207.25 1.2M
2021-01-22 199.20 204.55 198.52 204.32 0.8M
2021-01-21 199.03 201.07 197.97 201.00 0.7M
2021-01-20 198.75 199.80 197.47 198.65 0.7M
2021-01-19 195.40 198.67 195.20 196.80 0.7M
2021-01-15 192.57 195.87 190.27 195.10 0.5M
2021-01-14 193.81 198.07 192.50 193.43 0.5M
2021-01-13 191.46 191.90 189.36 191.71 0.5M
2021-01-12 190.03 193.43 189.83 192.97 0.4M
2021-01-11 189.35 193.41 186.95 190.35 0.5M
2021-01-08 193.72 200.57 189.02 191.24 1.8M
2021-01-07 178.20 180.89 178.06 180.10 1.0M
2021-01-06 177.57 180.71 175.55 178.58 0.6M
2021-01-05 176.00 177.87 173.95 177.25 0.6M
2021-01-04 176.00 176.88 173.41 175.85 0.4M