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
2024-12-31 252.82 253.34 250.74 251.47 0.3M
2024-12-30 252.34 254.42 249.74 252.48 0.3M
2024-12-27 254.11 256.87 253.67 255.63 0.2M
2024-12-26 255.63 257.90 254.70 257.12 0.2M
2024-12-24 253.99 257.04 253.90 256.20 0.2M
2024-12-23 251.75 254.81 250.88 254.41 0.3M
2024-12-20 249.26 254.01 248.02 252.25 1.2M
2024-12-19 252.45 255.43 249.38 250.41 0.5M
2024-12-18 261.92 264.00 251.80 252.00 0.4M
2024-12-17 262.10 263.44 259.36 259.80 0.5M
2024-12-16 261.59 264.03 260.82 263.36 0.5M
2024-12-13 261.51 264.50 260.54 261.81 0.6M
2024-12-12 260.64 263.31 258.57 261.57 0.6M
2024-12-11 256.63 260.75 256.16 260.07 0.9M
2024-12-10 257.72 258.16 254.27 255.60 0.7M
2024-12-09 256.90 260.01 256.90 257.92 0.5M
2024-12-06 256.50 259.75 256.50 257.14 0.6M
2024-12-05 254.94 258.00 252.97 257.05 0.5M
2024-12-04 252.28 254.97 251.95 254.13 0.4M
2024-12-03 251.18 253.06 249.53 251.13 0.4M
2024-12-02 250.00 253.62 250.00 252.14 0.5M
2024-11-29 250.73 252.19 249.95 250.35 0.3M
2024-11-27 251.90 252.30 248.09 250.07 0.3M
2024-11-26 248.20 252.16 247.26 251.92 0.4M
2024-11-25 248.52 250.46 247.79 248.74 1.4M
2024-11-22 245.17 247.70 245.07 246.98 0.3M
2024-11-21 243.46 245.91 242.22 244.29 0.3M
2024-11-20 239.87 242.37 238.71 242.02 0.3M
2024-11-19 236.50 241.19 234.00 239.67 0.5M
2024-11-18 239.32 241.54 238.51 239.99 0.4M
2024-11-15 241.74 242.87 238.19 238.36 0.5M
2024-11-14 247.04 247.42 241.48 242.05 0.5M
2024-11-13 243.43 248.39 242.92 246.86 0.7M
2024-11-12 241.86 244.17 241.86 244.00 0.6M
2024-11-11 242.12 243.88 241.05 242.67 0.4M
2024-11-08 241.88 244.32 240.88 241.31 0.5M
2024-11-07 239.04 241.92 239.04 241.88 0.4M
2024-11-06 237.50 241.62 235.59 240.12 0.6M
2024-11-05 230.61 233.36 230.61 232.92 0.4M
2024-11-04 230.32 233.49 229.50 231.20 0.6M
2024-11-01 233.79 234.55 231.13 232.20 0.7M
2024-10-31 238.40 241.96 233.37 233.88 0.8M
2024-10-30 240.01 241.00 236.45 238.95 1.1M
2024-10-29 242.03 250.46 236.85 240.33 3.0M
2024-10-28 217.90 219.28 216.16 218.36 1.4M
2024-10-25 215.28 217.19 214.10 216.87 0.7M
2024-10-24 216.99 216.99 213.24 213.57 0.5M
2024-10-23 217.33 217.81 214.38 215.41 0.3M
2024-10-22 216.29 217.85 215.67 217.06 0.4M
2024-10-21 217.67 218.74 216.47 217.95 0.5M
2024-10-18 218.48 218.85 217.00 217.48 0.6M
2024-10-17 216.39 217.23 215.51 217.00 0.7M
2024-10-16 216.91 217.14 215.39 215.86 0.5M
2024-10-15 219.00 220.95 216.91 217.00 0.6M
2024-10-14 221.00 221.00 218.57 219.43 0.6M
2024-10-11 222.82 224.47 222.13 222.62 0.4M
2024-10-10 221.14 223.05 220.02 221.99 0.4M
2024-10-09 219.51 222.87 218.09 222.05 0.6M
2024-10-08 218.55 220.11 217.73 219.51 0.4M
2024-10-07 218.55 220.09 218.00 218.23 0.4M
2024-10-04 220.00 220.19 218.05 219.91 0.3M
2024-10-03 218.26 219.29 216.91 218.08 0.3M
2024-10-02 217.66 220.52 217.66 219.64 0.4M
2024-10-01 220.00 220.91 218.11 218.51 0.5M
2024-09-30 218.98 220.80 218.40 220.20 0.6M
2024-09-27 221.66 222.08 218.85 219.00 0.6M
2024-09-26 220.81 221.88 218.61 221.34 0.5M
2024-09-25 220.33 220.82 214.21 219.65 0.7M
2024-09-24 221.94 223.74 220.69 223.60 0.7M
2024-09-23 219.72 222.41 219.72 220.38 0.6M
2024-09-20 217.87 221.12 215.67 219.24 2.3M
2024-09-19 216.72 218.54 214.23 217.47 0.9M
2024-09-18 214.50 215.50 211.89 213.57 0.6M
2024-09-17 214.15 216.00 213.26 214.64 0.5M
2024-09-16 210.72 213.88 210.72 213.42 0.6M
2024-09-13 206.26 210.81 206.10 210.31 0.6M
2024-09-12 203.16 206.09 202.68 205.95 0.7M
2024-09-11 200.64 203.19 197.34 202.91 0.4M
2024-09-10 199.33 201.78 198.25 201.28 0.5M
2024-09-09 199.48 203.48 199.48 199.93 0.9M
2024-09-06 200.57 203.40 198.65 198.93 0.7M
2024-09-05 199.27 202.68 198.41 200.80 0.7M
2024-09-04 198.42 201.03 197.37 199.43 0.5M
2024-09-03 202.00 203.98 198.09 198.85 0.8M
2024-08-30 202.67 203.59 200.53 203.15 0.6M
2024-08-29 200.23 203.30 200.04 202.14 0.5M
2024-08-28 199.06 200.74 197.81 198.89 0.4M
2024-08-27 198.71 200.33 197.83 199.71 0.3M
2024-08-26 199.56 201.17 198.60 199.41 0.3M
2024-08-23 198.07 199.18 197.09 199.01 0.3M
2024-08-22 199.64 199.70 195.44 195.73 0.4M
2024-08-21 196.65 199.54 195.06 199.42 0.5M
2024-08-20 196.73 198.68 196.57 198.37 0.3M
2024-08-19 196.00 197.00 194.45 196.37 0.4M
2024-08-16 195.06 196.48 194.89 195.57 0.3M
2024-08-15 194.99 196.52 193.70 195.57 0.5M
2024-08-14 191.24 193.09 190.94 191.36 0.4M
2024-08-13 190.44 192.79 189.39 191.76 0.4M
2024-08-12 192.09 192.09 188.52 189.19 0.4M
2024-08-09 189.03 192.13 188.31 192.00 0.3M
2024-08-08 187.30 190.40 186.19 189.35 0.5M
2024-08-07 190.13 191.50 185.74 186.05 0.3M
2024-08-06 187.97 192.06 187.89 188.07 0.5M
2024-08-05 188.35 189.66 184.81 187.14 0.5M
2024-08-02 192.71 193.02 189.74 191.99 0.5M
2024-08-01 203.50 204.05 193.87 195.48 0.9M
2024-07-31 203.33 205.92 198.18 203.64 1.4M
2024-07-30 199.64 202.40 193.25 200.66 2.7M
2024-07-29 177.48 179.47 177.13 177.59 1.1M
2024-07-26 174.11 177.99 174.11 177.34 0.5M
2024-07-25 171.85 176.71 170.21 173.73 0.7M
2024-07-24 173.75 174.04 170.21 170.44 0.5M
2024-07-23 174.69 176.20 173.56 173.80 0.2M
2024-07-22 176.20 177.35 173.86 175.37 0.7M
2024-07-19 177.79 177.79 173.54 174.97 0.3M
2024-07-18 180.42 181.50 176.06 176.96 0.3M
2024-07-17 182.12 182.58 180.03 180.42 0.4M
2024-07-16 178.80 183.22 178.80 183.01 0.4M
2024-07-15 176.45 179.14 176.45 178.79 0.4M
2024-07-12 174.60 177.27 174.30 176.46 0.3M
2024-07-11 173.00 174.55 171.42 173.59 0.4M
2024-07-10 171.99 173.08 170.32 173.01 0.3M
2024-07-09 172.85 173.00 171.03 171.58 0.3M
2024-07-08 172.16 173.33 171.49 173.14 0.4M
2024-07-05 170.21 171.72 169.55 171.63 0.2M
2024-07-03 171.95 171.95 170.01 170.49 0.2M
2024-07-02 171.21 172.91 170.75 172.31 0.4M
2024-07-01 172.45 172.66 170.49 171.18 0.4M
2024-06-28 171.37 173.42 171.03 172.23 0.7M
2024-06-27 169.86 171.38 169.42 171.20 0.4M
2024-06-26 168.92 170.56 167.35 169.26 0.4M
2024-06-25 169.00 169.69 167.68 169.54 0.4M
2024-06-24 169.19 171.03 168.20 168.68 0.5M
2024-06-21 170.24 170.36 168.35 169.60 1.9M
2024-06-20 169.02 171.30 168.45 169.74 0.7M
2024-06-18 167.94 170.13 167.08 169.52 0.7M
2024-06-17 167.29 168.06 165.68 167.69 0.5M
2024-06-14 167.30 168.40 166.32 167.58 0.5M
2024-06-13 167.38 168.57 165.94 167.96 0.5M
2024-06-12 168.59 169.44 167.73 168.05 0.4M
2024-06-11 166.93 166.99 164.67 166.61 0.3M
2024-06-10 165.29 167.40 164.70 167.31 0.4M
2024-06-07 165.77 166.70 164.45 165.57 0.3M
2024-06-06 166.31 166.53 165.21 165.77 0.7M
2024-06-05 168.46 168.46 166.23 166.86 0.3M
2024-06-04 166.16 168.47 165.27 167.81 0.4M
2024-06-03 169.55 169.68 166.32 166.91 0.5M
2024-05-31 166.48 169.13 164.58 168.97 1.1M
2024-05-30 168.31 168.67 166.13 167.30 0.4M
2024-05-29 167.08 170.51 166.55 168.23 0.7M
2024-05-28 169.12 170.00 167.34 168.34 0.5M
2024-05-24 170.56 171.37 169.58 169.90 0.5M
2024-05-23 173.29 173.29 168.80 169.95 0.6M
2024-05-22 173.11 174.64 172.42 173.22 0.5M
2024-05-21 174.28 174.28 172.07 173.44 0.5M
2024-05-20 173.74 175.32 173.50 174.25 0.4M
2024-05-17 173.78 174.73 172.97 174.13 0.5M
2024-05-16 175.97 175.97 172.88 173.83 0.5M
2024-05-15 172.39 175.20 172.00 175.05 0.6M
2024-05-14 172.47 172.79 170.50 171.93 0.5M
2024-05-13 171.29 172.92 170.87 171.40 0.5M
2024-05-10 171.42 172.20 170.79 171.62 0.3M
2024-05-09 171.54 172.43 170.49 171.04 0.4M
2024-05-08 168.10 172.29 167.69 171.76 0.5M
2024-05-07 169.29 169.88 167.92 168.32 0.4M
2024-05-06 166.41 168.84 165.63 168.58 0.5M
2024-05-03 168.11 168.68 165.37 165.94 0.6M
2024-05-02 167.53 167.55 163.12 166.07 0.8M
2024-05-01 164.55 170.25 164.46 166.62 1.1M
2024-04-30 162.25 170.00 159.01 165.31 2.1M
2024-04-29 183.86 186.37 180.58 182.13 1.0M
2024-04-26 182.51 183.27 181.88 181.94 0.4M
2024-04-25 181.11 183.48 180.51 181.85 0.6M
2024-04-24 181.41 182.46 179.40 182.35 0.5M
2024-04-23 179.93 181.54 179.71 180.23 0.4M
2024-04-22 178.81 180.72 177.59 179.55 0.4M
2024-04-19 179.61 179.72 176.94 177.33 0.4M
2024-04-18 182.11 182.68 179.36 179.59 0.4M
2024-04-17 183.80 184.02 181.28 181.30 0.4M
2024-04-16 184.29 184.47 182.87 183.06 0.2M
2024-04-15 189.67 189.67 183.71 183.78 0.4M
2024-04-12 190.16 190.17 187.65 187.99 0.3M
2024-04-11 191.92 192.98 190.13 192.09 0.3M
2024-04-10 194.19 194.19 189.77 191.13 0.3M
2024-04-09 193.01 196.35 192.91 196.07 0.5M
2024-04-08 191.82 194.58 191.21 191.69 0.5M
2024-04-05 189.43 192.66 189.23 192.42 0.3M
2024-04-04 192.86 193.83 188.05 188.48 0.3M
2024-04-03 188.85 192.04 188.85 191.47 0.4M
2024-04-02 188.99 189.67 187.85 189.53 0.3M
2024-04-01 189.80 191.77 189.16 189.84 0.3M
2024-03-28 189.25 190.50 188.79 189.59 0.3M
2024-03-27 187.90 188.99 187.24 188.84 0.2M
2024-03-26 188.48 189.78 186.86 186.98 0.4M
2024-03-25 190.08 190.55 188.15 188.53 0.2M
2024-03-22 191.28 191.28 189.73 190.57 0.2M
2024-03-21 190.00 192.30 189.23 191.07 0.3M
2024-03-20 189.12 190.19 188.01 189.53 0.2M
2024-03-19 187.30 189.07 185.76 189.01 0.3M
2024-03-18 187.91 188.83 187.16 187.35 0.3M
2024-03-15 190.30 191.28 186.92 187.90 0.9M
2024-03-14 193.78 194.28 190.57 191.01 0.4M
2024-03-13 194.00 194.43 192.92 193.78 0.3M
2024-03-12 195.00 195.46 192.92 194.03 0.3M
2024-03-11 192.56 193.86 191.07 193.65 0.5M
2024-03-08 193.46 194.51 192.59 192.93 0.7M
2024-03-07 190.63 193.20 190.07 193.02 0.3M
2024-03-06 189.00 191.12 188.28 190.60 0.3M
2024-03-05 193.06 193.06 186.57 187.46 0.4M
2024-03-04 189.99 194.18 189.68 193.30 0.5M
2024-03-01 187.42 190.18 186.88 189.97 0.3M
2024-02-29 187.00 188.25 186.42 187.22 0.6M
2024-02-28 184.75 186.66 184.08 185.72 0.3M
2024-02-27 186.88 186.88 184.41 185.44 0.2M
2024-02-26 186.14 187.67 185.77 186.88 0.4M
2024-02-23 185.55 186.75 184.82 185.83 0.4M
2024-02-22 182.74 185.14 181.87 184.99 0.5M
2024-02-21 181.16 181.96 179.42 181.09 0.4M
2024-02-20 182.31 183.55 181.26 183.14 0.5M
2024-02-16 183.14 184.45 181.59 182.35 0.5M
2024-02-15 184.26 185.24 182.53 183.54 0.5M
2024-02-14 184.31 185.04 183.52 184.26 0.5M
2024-02-13 182.93 184.82 181.19 183.00 0.5M
2024-02-12 186.61 187.65 185.53 186.16 0.4M
2024-02-09 185.75 187.21 184.44 186.61 0.4M
2024-02-08 183.06 185.32 182.41 185.23 0.4M
2024-02-07 183.40 183.84 180.94 183.29 0.4M
2024-02-06 185.69 185.81 181.73 182.47 0.5M
2024-02-05 183.97 184.82 183.22 184.55 0.5M
2024-02-02 185.59 186.10 183.11 185.23 0.6M
2024-02-01 184.01 186.08 183.50 185.86 0.4M
2024-01-31 186.42 186.47 182.17 183.70 0.7M
2024-01-30 195.01 199.49 186.67 186.84 1.8M
2024-01-29 183.79 185.92 183.33 185.37 1.2M
2024-01-26 184.70 185.24 182.29 183.63 0.6M
2024-01-25 183.46 184.95 182.64 184.64 0.6M
2024-01-24 181.60 182.79 180.84 181.33 0.4M
2024-01-23 181.69 182.40 179.95 180.78 0.3M
2024-01-22 180.12 182.46 180.09 181.89 0.5M
2024-01-19 180.50 181.68 179.41 180.09 0.7M
2024-01-18 178.84 180.29 177.80 180.19 0.4M
2024-01-17 175.61 178.15 175.61 177.41 0.5M
2024-01-16 175.44 176.71 174.61 176.16 0.3M
2024-01-12 176.80 177.57 176.10 176.15 0.2M
2024-01-11 176.06 176.89 175.02 176.27 0.2M
2024-01-10 173.86 175.78 173.23 175.72 0.2M
2024-01-09 173.82 175.10 173.29 174.08 0.3M
2024-01-08 171.53 174.83 171.53 174.68 0.4M
2024-01-05 171.78 172.61 171.05 171.45 0.4M
2024-01-04 173.03 173.28 171.43 171.78 0.4M
2024-01-03 175.41 175.95 173.26 174.09 0.5M
2024-01-02 178.15 178.15 175.68 176.24 0.4M