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
2023-12-29 179.32 179.74 177.94 178.98 0.3M
2023-12-28 179.87 180.44 179.07 179.70 0.2M
2023-12-27 179.38 180.45 179.38 179.84 0.2M
2023-12-26 179.30 180.70 179.30 180.23 0.2M
2023-12-22 178.75 180.10 178.08 178.99 0.2M
2023-12-21 177.79 178.43 176.44 178.09 0.3M
2023-12-20 178.75 178.89 176.50 176.87 0.3M
2023-12-19 180.00 180.36 178.06 178.94 0.3M
2023-12-18 178.07 179.93 177.15 179.73 0.4M
2023-12-15 176.92 177.92 175.38 177.62 1.3M
2023-12-14 175.20 176.95 172.53 176.92 0.6M
2023-12-13 175.37 176.47 170.86 173.97 1.0M
2023-12-12 173.90 175.97 172.84 175.37 0.6M
2023-12-11 171.00 173.79 170.99 173.52 0.4M
2023-12-08 169.10 170.98 169.10 170.82 0.3M
2023-12-07 168.97 169.81 167.52 169.10 0.5M
2023-12-06 170.67 170.86 168.47 168.66 0.5M
2023-12-05 171.90 172.37 168.89 170.07 0.4M
2023-12-04 171.05 173.38 170.09 173.15 0.4M
2023-12-01 170.86 172.76 170.14 172.60 0.5M
2023-11-30 170.13 172.17 169.55 171.19 2.6M
2023-11-29 170.00 171.83 169.69 170.05 0.5M
2023-11-28 167.75 169.34 167.66 169.00 0.6M
2023-11-27 167.91 168.58 167.20 167.58 0.6M
2023-11-24 166.83 169.01 166.79 168.09 0.3M
2023-11-22 166.81 168.57 166.05 167.07 0.6M
2023-11-21 163.89 166.69 163.89 165.94 0.8M
2023-11-20 162.79 164.91 162.79 164.21 0.6M
2023-11-17 161.97 163.21 161.47 163.08 0.6M
2023-11-16 161.94 163.94 160.42 161.05 0.6M
2023-11-15 165.00 166.22 164.67 164.75 0.6M
2023-11-14 160.00 164.50 159.75 164.44 0.6M
2023-11-13 158.22 159.90 158.22 158.62 0.3M
2023-11-10 156.43 159.08 155.98 159.05 0.5M
2023-11-09 156.18 157.26 155.48 155.92 0.4M
2023-11-08 156.75 157.52 155.34 155.84 0.4M
2023-11-07 154.50 157.29 154.11 156.11 0.4M
2023-11-06 153.73 154.62 152.97 154.53 0.3M
2023-11-03 153.16 154.62 152.09 154.08 0.6M
2023-11-02 151.56 153.24 149.40 152.87 0.7M
2023-11-01 151.44 152.55 150.28 151.92 0.5M
2023-10-31 149.96 152.30 149.52 151.59 0.6M
2023-10-30 150.54 151.24 148.10 149.22 0.6M
2023-10-27 152.36 153.08 148.63 149.77 0.5M
2023-10-26 146.02 154.10 146.02 151.51 0.9M
2023-10-25 147.10 156.02 146.00 151.68 1.0M
2023-10-24 146.86 148.52 145.52 148.24 0.8M
2023-10-23 147.52 147.60 145.45 146.42 0.5M
2023-10-20 149.04 149.15 146.18 148.36 0.7M
2023-10-19 150.94 151.51 147.78 148.51 0.4M
2023-10-18 152.12 152.98 150.61 150.99 0.3M
2023-10-17 151.50 153.05 150.11 152.98 0.5M
2023-10-16 151.80 154.38 151.80 153.94 0.4M
2023-10-13 154.40 154.75 149.48 150.51 0.8M
2023-10-12 158.37 158.39 154.74 155.01 0.5M
2023-10-11 158.37 159.29 156.10 157.33 0.4M
2023-10-10 155.52 158.06 155.33 157.89 0.6M
2023-10-09 156.02 156.60 154.63 155.98 0.3M
2023-10-06 154.91 157.30 154.18 156.32 0.3M
2023-10-05 155.24 155.81 152.27 155.58 0.3M
2023-10-04 159.33 160.57 154.32 155.82 0.6M
2023-10-03 160.49 161.53 158.90 159.51 0.3M
2023-10-02 160.71 162.07 159.98 161.96 0.3M
2023-09-29 162.00 162.73 160.31 161.14 0.4M
2023-09-28 157.57 161.89 157.57 161.27 0.4M
2023-09-27 156.53 158.42 156.38 157.59 0.2M
2023-09-26 157.18 157.67 154.97 155.61 0.3M
2023-09-25 158.06 159.44 158.01 158.52 0.3M
2023-09-22 158.00 160.03 157.67 158.66 0.2M
2023-09-21 159.36 159.42 157.00 157.51 0.3M
2023-09-20 161.73 162.22 160.71 160.72 0.2M
2023-09-19 160.40 161.35 159.79 161.27 0.2M
2023-09-18 158.50 160.95 158.50 160.81 0.3M
2023-09-15 159.50 159.84 157.30 158.47 1.0M
2023-09-14 160.56 161.86 160.05 160.72 0.3M
2023-09-13 160.14 161.00 159.75 160.36 0.3M
2023-09-12 159.70 160.89 159.39 160.22 0.3M
2023-09-11 161.01 161.38 159.34 160.66 0.3M
2023-09-08 161.04 161.75 159.70 160.55 0.4M
2023-09-07 162.50 162.92 161.00 161.45 0.3M
2023-09-06 164.42 165.26 163.13 163.82 0.4M
2023-09-05 164.84 165.62 162.22 164.59 0.5M
2023-09-01 164.25 165.01 163.35 164.61 0.3M
2023-08-31 163.48 164.30 162.68 163.66 0.7M
2023-08-30 161.68 163.46 160.71 162.74 0.3M
2023-08-29 159.10 161.50 158.55 161.19 0.3M
2023-08-28 157.72 159.21 157.70 158.82 0.2M
2023-08-25 156.05 157.93 156.05 157.29 0.2M
2023-08-24 159.19 159.19 155.77 155.80 0.3M
2023-08-23 156.10 159.03 155.45 158.28 0.3M
2023-08-22 156.93 157.22 155.90 156.09 0.2M
2023-08-21 156.14 156.78 155.31 156.17 0.3M
2023-08-18 153.68 156.10 153.31 155.32 0.2M
2023-08-17 157.12 157.46 155.07 155.20 0.3M
2023-08-16 155.27 156.35 154.39 155.60 0.5M
2023-08-15 156.90 157.67 154.61 155.55 0.3M
2023-08-14 156.24 158.35 156.24 157.95 0.3M
2023-08-11 156.90 157.75 156.06 157.10 0.2M
2023-08-10 160.63 161.37 157.43 157.73 0.3M
2023-08-09 160.33 160.45 158.98 159.13 0.4M
2023-08-08 159.14 160.26 158.13 159.82 0.4M
2023-08-07 160.00 161.19 159.75 160.77 0.4M
2023-08-04 161.95 162.32 159.26 159.49 0.5M
2023-08-03 157.95 162.83 157.55 161.31 0.7M
2023-08-02 159.08 159.83 157.53 158.91 0.7M
2023-08-01 158.49 160.37 158.04 159.88 0.6M
2023-07-31 156.19 158.37 155.80 158.24 0.7M
2023-07-28 156.43 157.25 155.01 156.03 1.0M
2023-07-27 156.45 158.60 155.02 155.55 0.8M
2023-07-26 158.40 160.00 154.13 154.89 1.0M
2023-07-25 164.97 167.89 157.90 158.98 2.5M
2023-07-24 148.74 150.22 148.07 150.21 1.2M
2023-07-21 150.73 151.03 148.62 148.82 0.7M
2023-07-20 150.51 150.72 148.58 149.09 0.5M
2023-07-19 150.60 151.00 148.95 150.70 0.4M
2023-07-18 148.13 150.18 147.47 149.75 0.4M
2023-07-17 146.39 149.56 145.96 148.11 0.5M
2023-07-14 148.37 148.85 146.31 146.86 0.3M
2023-07-13 148.83 150.22 148.24 149.74 0.5M
2023-07-12 150.00 150.00 147.54 148.32 0.4M
2023-07-11 148.33 149.42 146.55 148.69 0.6M
2023-07-10 142.82 148.76 142.81 147.55 0.7M
2023-07-07 142.85 144.34 142.16 143.42 0.6M
2023-07-06 144.96 145.48 143.02 143.17 0.7M
2023-07-05 145.27 146.45 144.33 146.24 0.5M
2023-07-03 145.28 146.36 145.28 146.12 0.4M
2023-06-30 147.48 148.11 146.17 146.26 0.7M
2023-06-29 144.93 145.84 144.02 145.77 0.4M
2023-06-28 145.89 146.35 142.52 144.82 0.5M
2023-06-27 144.51 146.55 144.47 146.35 0.4M
2023-06-26 144.45 145.92 144.14 144.38 0.4M
2023-06-23 143.29 144.94 142.65 144.45 0.6M
2023-06-22 145.05 146.20 144.24 144.86 0.5M
2023-06-21 148.00 148.44 145.57 145.66 0.6M
2023-06-20 151.32 152.17 148.90 149.14 0.7M
2023-06-16 153.16 154.04 151.34 151.98 1.2M
2023-06-15 148.19 152.08 148.19 151.51 0.7M
2023-06-14 150.34 151.47 148.77 149.72 0.6M
2023-06-13 149.59 150.68 148.87 150.37 0.4M
2023-06-12 146.96 149.70 146.95 148.65 0.5M
2023-06-09 146.68 147.89 146.35 146.78 0.5M
2023-06-08 145.28 146.73 144.44 146.13 0.3M
2023-06-07 145.70 146.78 145.21 145.58 0.4M
2023-06-06 143.92 145.40 143.23 145.20 0.4M
2023-06-05 146.35 146.71 143.60 144.96 0.6M
2023-06-02 147.30 147.82 145.99 146.75 0.7M
2023-06-01 147.77 148.00 146.16 146.25 0.4M
2023-05-31 146.67 148.45 146.14 147.58 1.2M
2023-05-30 149.26 149.42 145.85 147.63 0.6M
2023-05-26 145.33 148.95 145.04 148.20 0.5M
2023-05-25 143.92 145.80 143.81 144.95 0.6M
2023-05-24 143.79 144.44 142.07 142.65 0.5M
2023-05-23 143.57 146.09 141.64 144.27 0.6M
2023-05-22 142.53 145.27 142.15 144.75 0.6M
2023-05-19 142.53 143.33 142.22 142.53 0.5M
2023-05-18 138.24 142.38 137.88 141.98 0.5M
2023-05-17 138.71 140.00 138.05 139.18 0.4M
2023-05-16 139.03 139.48 137.52 137.70 0.5M
2023-05-15 137.64 140.00 137.29 139.94 0.6M
2023-05-12 135.55 137.74 134.81 137.66 0.5M
2023-05-11 135.13 135.13 133.91 134.80 0.4M
2023-05-10 136.27 136.94 134.11 135.26 0.5M
2023-05-09 133.96 135.43 133.96 134.76 0.6M
2023-05-08 133.67 135.18 133.00 135.04 0.5M
2023-05-05 132.66 133.85 132.34 133.22 0.5M
2023-05-04 130.34 131.83 130.34 131.13 0.6M
2023-05-03 132.00 133.69 130.65 131.12 0.6M
2023-05-02 133.02 133.32 129.93 131.79 0.6M
2023-05-01 133.66 134.78 133.53 134.26 0.5M
2023-04-28 132.00 134.57 131.61 134.36 0.5M
2023-04-27 131.35 132.25 130.51 132.06 0.5M
2023-04-26 130.43 132.29 130.03 130.67 0.6M
2023-04-25 132.97 133.20 130.00 130.29 0.7M
2023-04-24 133.97 134.21 132.01 133.63 0.5M
2023-04-21 134.78 136.30 133.10 134.02 0.8M
2023-04-20 128.03 134.86 127.05 134.16 2.6M
2023-04-19 141.01 141.33 136.52 137.05 1.7M
2023-04-18 145.18 145.92 141.20 142.89 1.0M
2023-04-17 145.54 146.20 143.80 145.28 0.8M
2023-04-14 146.59 148.22 144.57 145.45 0.4M
2023-04-13 145.10 147.87 144.17 147.41 0.5M
2023-04-12 147.14 147.38 143.77 144.25 0.6M
2023-04-11 146.34 147.16 144.82 145.75 0.5M
2023-04-10 145.67 147.60 144.86 146.60 0.5M
2023-04-06 145.43 148.17 144.53 146.71 0.4M
2023-04-05 145.86 147.81 145.76 147.20 0.6M
2023-04-04 145.29 146.08 144.03 146.04 0.5M
2023-04-03 144.90 146.00 144.30 144.67 0.3M
2023-03-31 143.84 146.21 143.29 145.69 0.5M
2023-03-30 143.41 143.41 141.82 143.26 0.3M
2023-03-29 140.99 141.99 140.20 141.95 0.3M
2023-03-28 139.03 140.05 138.30 139.85 0.3M
2023-03-27 141.66 142.40 139.25 139.35 0.4M
2023-03-24 139.74 141.27 138.90 141.12 0.3M
2023-03-23 141.53 143.83 139.01 140.30 0.3M
2023-03-22 144.59 145.25 140.58 140.67 0.3M
2023-03-21 143.28 145.11 142.76 144.83 0.4M
2023-03-20 140.47 142.68 139.60 142.62 0.4M
2023-03-17 140.74 142.19 139.30 140.73 1.2M
2023-03-16 137.60 141.33 136.71 140.92 0.4M
2023-03-15 136.33 141.44 136.12 138.54 0.5M
2023-03-14 138.69 140.45 137.18 138.70 0.5M
2023-03-13 137.27 138.83 135.49 136.84 0.6M
2023-03-10 140.91 141.26 137.62 138.50 0.6M
2023-03-09 145.12 145.61 141.21 141.27 0.5M
2023-03-08 144.94 146.10 143.59 144.90 0.3M
2023-03-07 145.34 147.03 144.23 144.65 0.4M
2023-03-06 146.26 147.86 144.91 145.17 0.3M
2023-03-03 145.51 146.91 145.07 145.60 0.4M
2023-03-02 143.67 144.77 142.12 144.23 0.4M
2023-03-01 142.12 144.94 141.83 144.04 0.5M
2023-02-28 140.64 143.85 140.59 142.98 0.7M
2023-02-27 142.11 142.95 140.19 140.69 0.3M
2023-02-24 141.65 141.65 139.10 140.65 0.3M
2023-02-23 144.29 144.62 141.37 143.67 0.4M
2023-02-22 143.20 143.90 141.91 142.89 0.4M
2023-02-21 145.64 145.64 141.90 142.98 0.4M
2023-02-17 146.45 147.10 142.57 146.88 0.7M
2023-02-16 146.71 149.31 146.03 146.80 0.5M
2023-02-15 146.60 148.38 146.60 147.55 0.4M
2023-02-14 146.25 147.94 145.10 147.23 0.5M
2023-02-13 145.46 146.99 144.76 146.96 0.5M
2023-02-10 144.27 145.67 144.03 144.99 0.6M
2023-02-09 147.19 148.18 145.26 145.50 0.6M
2023-02-08 147.95 148.74 144.58 145.30 0.4M
2023-02-07 146.18 148.91 145.31 148.50 0.7M
2023-02-06 150.96 151.28 146.65 146.92 0.6M
2023-02-03 154.63 155.04 151.28 152.40 0.5M
2023-02-02 151.49 159.95 151.42 156.69 1.2M
2023-02-01 147.51 151.02 146.58 150.35 0.8M
2023-01-31 145.10 148.56 143.27 147.66 0.5M
2023-01-30 146.66 146.87 144.88 145.69 0.5M
2023-01-27 147.30 149.48 146.97 147.77 0.4M
2023-01-26 146.14 148.15 144.86 147.81 0.5M
2023-01-25 138.67 146.86 138.50 145.49 1.3M
2023-01-24 146.05 148.17 145.18 146.47 0.9M
2023-01-23 145.66 148.26 144.53 147.77 0.7M
2023-01-20 140.95 145.13 139.55 144.65 0.6M
2023-01-19 143.47 144.08 140.88 140.95 0.6M
2023-01-18 148.14 149.70 143.63 143.70 0.6M
2023-01-17 146.57 148.19 145.44 147.10 0.8M
2023-01-13 145.98 147.22 145.75 146.57 0.5M
2023-01-12 148.11 148.27 144.55 147.28 0.5M
2023-01-11 144.89 147.57 143.50 147.54 0.5M
2023-01-10 143.00 144.75 143.00 143.94 0.2M
2023-01-09 142.34 146.65 142.34 143.40 0.5M
2023-01-06 141.66 142.59 139.80 141.64 0.5M
2023-01-05 143.84 144.42 139.26 140.05 0.5M
2023-01-04 145.93 147.61 143.90 145.28 0.6M
2023-01-03 144.21 146.18 143.65 144.85 0.4M