FACT II Acquisition Corp

FACT
🏛️ 美国 →
10.32
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
2023-07-17 7.48 16.00 7.13 9.50 1.2M
2023-07-14 9.50 9.50 7.58 7.66 3.5M
2023-07-13 10.00 10.18 9.50 9.73 0.1M
2023-07-12 10.41 10.46 10.08 10.16 0.1M
2023-07-11 10.48 10.50 10.23 10.30 0.1M
2023-07-10 10.45 10.64 10.31 10.47 0.0M
2023-07-07 10.02 10.45 9.83 10.31 0.5M
2023-07-06 10.54 10.54 9.75 10.14 0.3M
2023-07-05 10.58 10.58 10.51 10.54 0.7M
2023-07-03 10.64 10.64 10.58 10.59 0.4M
2023-06-30 10.62 10.62 10.56 10.60 0.0M
2023-06-29 10.55 10.69 10.55 10.60 0.7M
2023-06-28 10.54 10.54 10.53 10.54 0.0M
2023-06-27 10.52 10.54 10.52 10.54 0.1M
2023-06-26 10.53 10.53 10.52 10.53 0.4M
2023-06-23 10.53 10.54 10.52 10.53 0.1M
2023-06-22 10.53 10.54 10.52 10.54 0.1M
2023-06-21 10.58 10.58 10.54 10.54 0.0M
2023-06-20 10.54 10.54 10.54 10.54 0.0M
2023-06-16 10.54 10.54 10.52 10.52 0.0M
2023-06-15 10.49 10.53 10.49 10.53 0.0M
2023-06-14 10.51 10.51 10.51 10.51 0.0M
2023-06-13 10.51 10.51 10.51 10.51 0.0M
2023-06-12 10.53 10.53 10.51 10.52 0.1M
2023-06-09 10.55 10.55 10.53 10.53 0.0M
2023-06-08 10.55 10.55 10.50 10.50 0.0M
2023-06-07 10.55 10.55 10.53 10.53 0.0M
2023-06-06 10.49 10.52 10.49 10.52 0.0M
2023-06-05 10.49 10.49 10.49 10.49 0.0M
2023-06-02 10.47 10.65 10.47 10.49 0.0M
2023-06-01 10.48 10.48 10.48 10.48 0.0M
2023-05-31 10.50 10.50 10.41 10.48 0.9M
2023-05-30 10.50 10.50 10.46 10.46 0.0M
2023-05-26 10.45 10.47 10.45 10.47 0.0M
2023-05-25 10.45 10.45 10.45 10.45 0.0M
2023-05-24 10.49 10.49 10.45 10.45 0.0M
2023-05-23 10.46 10.46 10.45 10.46 0.0M
2023-05-22 10.43 10.48 10.43 10.45 0.0M
2023-05-19 10.44 10.45 10.44 10.45 0.0M
2023-05-18 10.42 10.43 10.42 10.43 0.0M
2023-05-17 10.43 10.43 10.43 10.43 0.0M
2023-05-16 10.45 10.45 10.42 10.45 0.0M
2023-05-15 10.42 10.43 10.42 10.43 0.0M
2023-05-12 10.42 10.44 10.42 10.42 0.0M
2023-05-11 10.45 10.45 10.42 10.42 0.0M
2023-05-10 10.42 10.42 10.42 10.42 0.0M
2023-05-09 10.41 10.43 10.41 10.43 0.1M
2023-05-08 10.40 10.41 10.40 10.41 0.0M
2023-05-05 10.45 10.45 10.41 10.41 0.0M
2023-05-04 10.40 10.41 10.40 10.40 0.0M
2023-05-03 10.41 10.41 10.40 10.40 0.0M
2023-05-02 10.41 10.41 10.40 10.41 0.2M
2023-05-01 10.45 10.45 10.40 10.41 0.0M
2023-04-28 10.40 10.43 10.40 10.43 0.0M
2023-04-27 10.40 10.43 10.38 10.38 0.1M
2023-04-26 10.43 10.43 10.36 10.36 0.5M
2023-04-25 10.40 10.40 10.40 10.40 0.0M
2023-04-24 10.35 10.35 10.35 10.35 0.0M
2023-04-21 10.34 10.35 10.34 10.35 0.0M
2023-04-20 10.33 10.33 10.32 10.33 0.0M
2023-04-19 10.31 10.34 10.31 10.33 0.0M
2023-04-18 10.33 10.33 10.32 10.32 0.0M
2023-04-17 10.22 10.32 10.22 10.32 0.0M
2023-04-14 10.33 10.33 10.33 10.33 0.0M
2023-04-13 10.32 10.33 10.30 10.33 0.0M
2023-04-12 10.33 10.33 10.30 10.30 0.0M
2023-04-11 10.31 10.31 10.31 10.31 0.0M
2023-04-10 10.32 10.32 10.32 10.32 0.0M
2023-04-06 10.30 10.31 10.30 10.30 0.0M
2023-04-05 10.31 10.31 10.30 10.31 0.0M
2023-04-04 10.40 10.40 10.31 10.31 0.0M
2023-04-03 10.31 10.32 10.31 10.32 0.0M
2023-03-31 10.32 10.32 10.31 10.32 0.0M
2023-03-30 10.32 10.32 10.30 10.30 0.0M
2023-03-29 10.30 10.32 10.30 10.32 0.0M
2023-03-28 10.30 10.30 10.30 10.30 0.0M
2023-03-27 10.29 10.30 10.29 10.29 0.0M
2023-03-24 10.30 10.30 10.30 10.30 0.0M
2023-03-23 10.29 10.29 10.29 10.29 0.0M
2023-03-22 10.29 10.29 10.28 10.29 0.3M
2023-03-21 10.29 10.29 10.28 10.28 0.0M
2023-03-20 10.27 10.28 10.27 10.28 0.0M
2023-03-17 10.28 10.28 10.28 10.28 0.0M
2023-03-16 10.30 10.30 10.27 10.28 0.0M
2023-03-15 10.29 10.29 10.28 10.28 0.0M
2023-03-14 10.29 10.30 10.27 10.28 0.0M
2023-03-13 10.29 10.29 10.29 10.29 0.0M
2023-03-10 10.29 10.29 10.28 10.28 0.0M
2023-03-09 10.29 10.30 10.27 10.29 0.1M
2023-03-08 10.26 10.30 10.26 10.29 0.0M
2023-03-07 10.26 10.26 10.26 10.26 0.0M
2023-03-06 10.26 10.26 10.26 10.26 0.0M
2023-03-03 10.26 10.27 10.25 10.26 0.5M
2023-03-02 10.26 10.27 10.24 10.26 0.2M
2023-03-01 10.17 10.20 10.17 10.20 0.0M
2023-02-28 10.18 10.19 10.18 10.19 0.0M
2023-02-27 10.19 10.20 10.19 10.20 0.0M
2023-02-24 10.17 10.19 10.17 10.19 0.1M
2023-02-23 10.19 10.20 10.19 10.20 0.0M
2023-02-22 10.18 10.20 10.18 10.19 1.2M
2023-02-21 10.18 10.19 10.18 10.19 0.1M
2023-02-17 10.20 10.20 10.19 10.20 0.3M
2023-02-16 10.19 10.19 10.18 10.19 0.0M
2023-02-15 10.20 10.21 10.19 10.19 0.9M
2023-02-14 10.19 10.20 10.19 10.19 0.2M
2023-02-13 10.18 10.19 10.17 10.18 0.1M
2023-02-10 10.17 10.18 10.17 10.18 0.0M
2023-02-09 10.17 10.18 10.17 10.17 0.0M
2023-02-08 10.18 10.18 10.18 10.18 0.0M
2023-02-07 10.18 10.18 10.17 10.17 0.2M
2023-02-06 10.16 10.18 10.16 10.17 0.0M
2023-02-03 10.16 10.16 10.16 10.16 0.2M
2023-02-02 10.17 10.17 10.16 10.16 1.3M
2023-02-01 10.15 10.17 10.15 10.17 0.1M
2023-01-31 10.17 10.17 10.16 10.17 1.1M
2023-01-30 10.17 10.17 10.15 10.16 0.1M
2023-01-27 10.17 10.17 10.16 10.17 0.5M
2023-01-26 10.14 10.16 10.14 10.15 0.0M
2023-01-25 10.16 10.16 10.15 10.16 0.2M
2023-01-24 10.15 10.15 10.15 10.15 0.0M
2023-01-23 10.14 10.16 10.14 10.14 0.0M
2023-01-20 10.15 10.15 10.13 10.15 0.6M
2023-01-19 10.14 10.16 10.14 10.15 0.2M
2023-01-18 10.14 10.15 10.14 10.15 0.0M
2023-01-17 10.12 10.15 10.12 10.15 0.0M
2023-01-13 10.12 10.14 10.12 10.13 0.9M
2023-01-12 10.14 10.14 10.13 10.14 0.1M
2023-01-11 10.13 10.14 10.12 10.13 1.6M
2023-01-10 10.13 10.13 10.12 10.13 0.0M
2023-01-09 10.10 10.13 10.10 10.12 0.0M
2023-01-06 10.10 10.11 10.10 10.11 0.0M
2023-01-05 10.10 10.12 10.10 10.11 0.0M
2023-01-04 10.09 10.11 10.09 10.11 0.1M
2023-01-03 10.11 10.11 10.09 10.10 0.0M