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
2022-12-30 141.48 143.75 140.78 143.51 0.3M
2022-12-29 139.81 146.45 139.42 143.15 0.3M
2022-12-28 140.68 142.39 138.51 138.84 0.2M
2022-12-27 140.80 142.39 139.71 141.19 0.3M
2022-12-23 139.93 141.15 138.62 141.01 0.3M
2022-12-22 140.20 140.20 137.49 140.02 0.6M
2022-12-21 143.90 144.10 141.82 142.11 0.4M
2022-12-20 141.06 143.37 140.91 142.97 0.3M
2022-12-19 143.97 143.97 140.74 141.72 0.4M
2022-12-16 144.74 145.89 143.65 144.17 0.9M
2022-12-15 150.00 150.23 145.06 146.31 0.6M
2022-12-14 154.01 155.45 150.88 152.07 0.5M
2022-12-13 159.73 159.96 153.55 154.57 0.5M
2022-12-12 149.57 154.48 149.53 153.84 0.4M
2022-12-09 152.00 153.43 149.26 149.49 0.5M
2022-12-08 149.88 152.58 148.62 151.97 0.4M
2022-12-07 148.90 150.38 147.27 148.43 0.5M
2022-12-06 150.56 150.85 147.72 149.26 0.4M
2022-12-05 152.44 152.44 149.40 150.84 0.4M
2022-12-02 151.94 154.51 151.35 153.94 0.3M
2022-12-01 155.23 156.65 154.21 155.03 0.4M
2022-11-30 149.03 154.64 147.88 154.61 1.1M
2022-11-29 151.65 152.61 149.62 149.82 0.5M
2022-11-28 153.42 153.85 151.07 151.41 0.3M
2022-11-25 155.74 156.44 154.83 155.27 0.2M
2022-11-23 157.49 158.54 155.21 155.73 0.4M
2022-11-22 153.62 157.34 153.11 157.11 0.8M
2022-11-21 148.52 152.97 148.52 152.79 0.6M
2022-11-18 149.56 150.24 147.15 149.37 0.4M
2022-11-17 146.14 148.48 145.33 147.31 0.3M
2022-11-16 151.33 151.66 147.59 148.28 0.4M
2022-11-15 152.42 153.72 149.72 151.73 0.5M
2022-11-14 149.95 153.26 148.94 149.91 0.7M
2022-11-11 145.04 150.43 144.11 149.91 0.7M
2022-11-10 140.59 144.85 140.37 144.74 0.6M
2022-11-09 136.13 136.16 133.68 134.25 0.3M
2022-11-08 138.45 140.27 135.66 136.70 0.5M
2022-11-07 138.74 139.00 135.74 137.22 0.5M
2022-11-04 135.99 138.19 134.80 137.81 0.6M
2022-11-03 137.87 138.58 135.10 135.27 0.6M
2022-11-02 144.50 145.05 139.41 139.42 0.8M
2022-11-01 143.51 145.26 142.06 144.54 0.5M
2022-10-31 144.73 144.89 142.75 142.91 0.5M
2022-10-28 140.47 145.42 139.81 145.26 0.7M
2022-10-27 143.59 144.24 139.43 139.61 1.0M
2022-10-26 140.89 142.82 135.18 142.39 2.2M
2022-10-25 149.45 153.95 148.88 153.47 0.9M
2022-10-24 147.81 149.21 145.79 148.58 0.4M
2022-10-21 144.07 148.13 142.99 147.62 0.5M
2022-10-20 142.26 145.46 140.99 142.96 0.9M
2022-10-19 142.50 143.92 140.73 142.40 0.4M
2022-10-18 145.75 146.51 142.92 144.42 0.3M
2022-10-17 143.43 144.33 142.22 142.63 0.4M
2022-10-14 142.33 142.83 139.87 140.44 0.5M
2022-10-13 136.54 143.20 135.10 141.40 0.5M
2022-10-12 139.98 141.81 139.11 139.19 0.5M
2022-10-11 140.63 142.45 137.92 139.04 0.7M
2022-10-10 144.13 144.70 140.79 143.54 0.6M
2022-10-07 150.95 150.95 143.43 144.17 0.6M
2022-10-06 156.28 156.89 151.91 152.24 0.7M
2022-10-05 154.11 157.00 153.65 156.28 0.3M
2022-10-04 152.13 155.47 151.76 155.42 0.4M
2022-10-03 146.96 151.42 146.32 150.76 0.4M
2022-09-30 147.18 149.31 144.54 144.73 0.6M
2022-09-29 147.26 148.94 145.49 146.81 0.4M
2022-09-28 146.59 149.04 146.45 148.88 0.5M
2022-09-27 144.70 147.26 144.40 146.17 0.6M
2022-09-26 143.68 145.54 142.27 143.91 0.7M
2022-09-23 145.37 145.91 141.91 144.11 0.6M
2022-09-22 145.05 146.83 144.05 145.66 0.6M
2022-09-21 147.27 149.76 145.85 146.25 0.5M
2022-09-20 147.03 147.03 145.13 146.83 0.4M
2022-09-19 146.83 148.91 146.31 148.53 0.3M
2022-09-16 149.76 149.92 146.15 148.88 0.8M
2022-09-15 152.44 153.31 150.12 150.63 0.6M
2022-09-14 156.05 156.82 152.12 153.43 0.4M
2022-09-13 158.74 159.46 155.79 156.06 0.4M
2022-09-12 161.94 164.27 161.20 163.07 0.3M
2022-09-09 158.91 160.49 158.37 160.20 0.3M
2022-09-08 156.09 158.21 155.10 157.79 0.4M
2022-09-07 155.07 157.47 154.24 157.04 0.3M
2022-09-06 156.53 157.62 153.92 155.01 0.4M
2022-09-02 156.47 158.82 155.13 156.11 0.7M
2022-09-01 155.34 155.45 152.69 155.30 0.3M
2022-08-31 160.19 160.72 156.10 157.06 0.4M
2022-08-30 160.87 161.34 157.81 158.85 0.3M
2022-08-29 158.78 162.37 158.29 160.71 0.3M
2022-08-26 167.43 167.43 160.14 160.17 0.4M
2022-08-25 165.67 167.43 164.98 167.43 0.3M
2022-08-24 165.01 165.72 164.10 164.82 0.2M
2022-08-23 166.17 167.41 165.64 165.79 0.3M
2022-08-22 169.06 169.81 165.66 166.07 0.3M
2022-08-19 171.66 172.56 169.96 171.54 0.4M
2022-08-18 170.68 174.38 170.68 173.70 0.5M
2022-08-17 171.64 171.64 169.38 170.25 0.3M
2022-08-16 171.73 173.80 171.04 172.95 0.4M
2022-08-15 171.95 173.66 170.51 173.26 0.2M
2022-08-12 170.88 172.88 170.55 172.65 0.4M
2022-08-11 170.77 172.47 169.82 170.24 0.4M
2022-08-10 170.51 171.64 169.41 170.32 0.6M
2022-08-09 170.30 170.72 165.45 167.41 0.5M
2022-08-08 173.11 173.42 169.82 170.85 0.4M
2022-08-05 170.27 173.19 170.10 172.38 0.4M
2022-08-04 171.15 172.66 170.80 172.25 0.6M
2022-08-03 165.56 171.94 165.20 171.64 0.6M
2022-08-02 164.90 165.79 162.28 165.40 0.5M
2022-08-01 166.00 167.32 164.74 165.55 0.4M
2022-07-29 165.40 167.73 164.78 167.36 0.5M
2022-07-28 165.08 167.13 162.96 165.79 0.6M
2022-07-27 160.50 165.91 159.33 164.70 1.1M
2022-07-26 165.87 166.73 157.36 159.31 2.5M
2022-07-25 154.42 154.59 151.70 154.41 1.7M
2022-07-22 156.81 157.43 152.68 153.91 0.6M
2022-07-21 153.50 156.91 152.18 156.83 0.8M
2022-07-20 149.49 154.16 148.89 152.00 1.0M
2022-07-19 149.49 151.94 148.56 151.68 0.5M
2022-07-18 149.07 150.82 146.42 147.28 0.4M
2022-07-15 146.36 148.97 145.48 148.33 0.5M
2022-07-14 145.43 146.00 142.43 144.85 0.8M
2022-07-13 145.46 150.45 145.16 149.39 0.5M
2022-07-12 152.90 153.11 148.17 149.98 0.5M
2022-07-11 156.48 157.32 152.42 152.62 0.5M
2022-07-08 157.14 159.50 155.36 157.86 0.6M
2022-07-07 155.63 159.74 155.63 158.67 0.4M
2022-07-06 155.79 156.60 153.05 155.39 0.6M
2022-07-05 151.41 155.45 148.31 155.33 0.5M
2022-07-01 152.62 153.71 149.70 153.34 0.3M
2022-06-30 151.31 154.87 150.37 153.04 0.6M
2022-06-29 152.74 153.57 151.38 152.75 0.3M
2022-06-28 157.62 158.75 153.07 153.18 0.3M
2022-06-27 158.47 158.62 156.00 157.23 0.3M
2022-06-24 155.21 158.55 154.83 158.47 0.4M
2022-06-23 153.01 153.63 151.67 153.51 0.2M
2022-06-22 150.99 154.00 150.49 152.39 0.4M
2022-06-21 152.22 153.93 151.42 152.83 0.4M
2022-06-17 151.06 152.96 149.60 150.64 0.8M
2022-06-16 149.65 150.65 147.47 149.14 0.4M
2022-06-15 152.57 156.10 151.06 153.27 0.4M
2022-06-14 151.01 151.63 148.12 150.79 0.4M
2022-06-13 153.10 153.83 149.80 150.38 0.5M
2022-06-10 159.38 159.75 156.41 156.65 0.3M
2022-06-09 165.47 166.43 161.88 161.99 0.3M
2022-06-08 164.98 166.73 163.82 166.13 0.3M
2022-06-07 165.00 167.07 164.61 166.07 0.2M
2022-06-06 168.71 169.03 165.89 166.49 0.3M
2022-06-03 165.46 167.23 165.01 166.51 0.3M
2022-06-02 162.32 168.47 161.89 168.27 0.2M
2022-06-01 164.24 165.99 160.14 161.89 0.3M
2022-05-31 165.88 165.88 162.77 163.04 0.6M
2022-05-27 163.25 167.38 159.35 167.29 0.3M
2022-05-26 157.89 163.16 156.91 162.33 0.4M
2022-05-25 156.34 158.81 155.20 157.29 0.3M
2022-05-24 157.68 158.08 154.39 157.60 0.3M
2022-05-23 157.14 159.43 156.25 158.39 0.4M
2022-05-20 156.87 157.68 151.66 156.28 0.9M
2022-05-19 157.71 159.30 154.74 155.31 1.0M
2022-05-18 166.98 167.52 158.25 161.30 0.7M
2022-05-17 170.00 171.45 167.73 169.08 0.9M
2022-05-16 168.40 168.85 165.95 167.11 0.3M
2022-05-13 164.07 168.99 163.13 168.57 0.4M
2022-05-12 163.27 165.78 160.29 163.12 0.5M
2022-05-11 169.33 171.81 163.68 164.02 0.7M
2022-05-10 168.68 173.04 166.24 170.63 0.8M
2022-05-09 167.80 170.10 166.06 166.44 0.7M
2022-05-06 168.12 172.17 167.44 170.50 0.8M
2022-05-05 175.39 176.08 168.84 170.63 0.7M
2022-05-04 172.55 178.32 171.75 177.92 0.8M
2022-05-03 171.33 175.36 170.53 173.22 0.7M
2022-05-02 166.41 172.80 166.02 172.24 0.9M
2022-04-29 175.67 177.17 166.81 167.41 0.8M
2022-04-28 169.69 177.99 169.69 175.91 1.2M
2022-04-27 172.79 175.86 167.17 169.01 2.6M
2022-04-26 201.09 202.94 193.48 193.91 1.0M
2022-04-25 200.18 203.00 195.40 203.00 0.5M
2022-04-22 202.50 203.66 199.75 200.46 0.5M
2022-04-21 206.00 207.72 202.75 203.22 0.4M
2022-04-20 203.07 207.28 203.07 204.57 0.3M
2022-04-19 196.13 202.69 195.87 202.46 0.5M
2022-04-18 198.17 200.19 196.32 197.33 0.3M
2022-04-14 208.88 210.00 199.49 199.53 0.4M
2022-04-13 206.82 209.37 205.95 209.11 0.4M
2022-04-12 205.17 209.24 203.26 206.08 0.7M
2022-04-11 209.01 209.86 206.92 207.49 0.4M
2022-04-08 213.95 213.95 209.88 210.21 0.3M
2022-04-07 211.38 214.61 210.00 213.92 0.4M
2022-04-06 212.17 213.62 208.07 211.52 0.5M
2022-04-05 211.45 215.28 210.98 213.50 0.7M
2022-04-04 210.30 212.17 209.66 212.00 0.3M
2022-04-01 209.94 209.94 206.21 209.17 0.3M
2022-03-31 212.91 214.90 208.31 208.95 0.5M
2022-03-30 215.86 217.41 211.50 212.78 0.3M
2022-03-29 214.38 216.34 213.05 215.54 0.2M
2022-03-28 209.90 212.29 207.94 212.17 0.3M
2022-03-25 208.59 210.46 207.14 209.86 0.3M
2022-03-24 205.00 208.77 204.30 208.66 0.2M
2022-03-23 208.12 209.15 204.69 204.74 0.4M
2022-03-22 206.06 210.08 205.46 209.49 0.4M
2022-03-21 203.23 206.16 203.10 206.13 0.5M
2022-03-18 199.69 205.78 199.42 203.97 1.4M
2022-03-17 196.89 201.12 196.26 200.45 0.3M
2022-03-16 194.96 198.34 192.04 197.26 0.4M
2022-03-15 190.40 194.52 189.79 194.23 0.4M
2022-03-14 195.97 196.52 188.58 189.19 0.4M
2022-03-11 198.12 199.18 194.43 194.43 0.4M
2022-03-10 196.75 199.45 195.86 196.57 0.5M
2022-03-09 199.56 200.83 197.75 199.60 0.5M
2022-03-08 196.85 198.89 192.55 194.59 0.6M
2022-03-07 201.00 201.73 195.39 196.29 0.5M
2022-03-04 200.61 202.11 198.17 201.78 0.5M
2022-03-03 203.83 204.11 198.79 201.63 0.5M
2022-03-02 196.54 203.36 196.54 202.64 0.4M
2022-03-01 198.95 201.99 195.41 196.49 0.6M
2022-02-28 199.50 201.49 197.78 200.85 0.7M
2022-02-25 198.56 202.56 196.56 202.34 0.4M
2022-02-24 190.71 198.86 189.84 198.43 0.7M
2022-02-23 198.46 199.42 194.08 194.58 0.7M
2022-02-22 200.81 202.81 195.24 197.29 0.5M
2022-02-18 200.80 203.41 199.48 201.69 0.5M
2022-02-17 202.78 203.95 200.31 200.65 0.6M
2022-02-16 200.27 204.80 199.10 204.07 0.4M
2022-02-15 195.93 201.78 195.93 201.65 0.6M
2022-02-14 197.60 198.76 192.49 193.80 0.6M
2022-02-11 200.44 202.67 194.80 195.82 0.6M
2022-02-10 201.50 205.00 199.10 200.73 0.9M
2022-02-09 204.77 206.69 203.44 205.25 0.7M
2022-02-08 202.05 204.78 200.95 203.08 0.5M
2022-02-07 204.00 206.90 201.98 203.04 0.3M
2022-02-04 203.39 206.24 201.69 203.16 0.6M
2022-02-03 199.95 206.87 199.46 204.24 1.0M
2022-02-02 206.93 211.52 206.82 209.18 0.7M
2022-02-01 206.75 207.50 202.30 205.96 0.8M
2022-01-31 199.19 207.84 198.50 207.62 1.2M
2022-01-28 201.34 203.21 193.50 199.51 1.5M
2022-01-27 202.57 208.99 198.50 202.11 1.9M
2022-01-26 195.00 207.65 188.50 202.49 5.2M
2022-01-25 222.54 225.26 219.41 221.14 1.3M
2022-01-24 218.30 227.24 216.16 226.67 1.1M
2022-01-21 226.70 229.85 220.35 221.26 0.7M
2022-01-20 225.37 234.13 225.37 226.79 0.7M
2022-01-19 225.12 227.06 222.13 222.80 0.5M
2022-01-18 232.41 233.40 222.88 223.50 0.6M
2022-01-14 234.86 236.69 232.30 236.13 0.2M
2022-01-13 240.82 241.79 235.85 236.38 0.3M
2022-01-12 243.22 245.59 239.36 239.67 0.4M
2022-01-11 238.13 242.78 236.12 242.66 0.6M
2022-01-10 235.04 238.45 231.93 237.34 0.5M
2022-01-07 235.21 235.83 229.28 231.95 0.3M
2022-01-06 231.75 237.22 230.46 235.70 0.4M
2022-01-05 239.36 240.53 232.19 232.31 0.4M
2022-01-04 242.24 244.97 239.71 239.90 0.3M
2022-01-03 244.74 244.82 240.18 242.75 0.3M