Farfetch Ltd Class A

FTCHQ
🏛️ 美国 →
0.01
最后更新: 2025-09-26
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 33.92 34.78 33.33 33.43 1.6M
2021-12-30 32.83 34.71 32.83 34.01 2.1M
2021-12-29 33.18 33.41 32.43 32.92 3.5M
2021-12-28 33.01 34.04 33.01 33.32 2.2M
2021-12-27 33.23 33.86 32.98 33.29 3.7M
2021-12-23 31.63 33.03 31.63 32.95 3.5M
2021-12-22 32.10 32.60 31.32 31.90 9.1M
2021-12-21 30.87 32.42 30.68 32.22 15.1M
2021-12-20 29.96 30.58 29.48 30.10 2.5M
2021-12-17 29.32 31.11 28.40 30.94 4.7M
2021-12-16 31.42 32.10 29.32 29.73 7.8M
2021-12-15 29.46 31.13 29.14 30.87 5.9M
2021-12-14 30.43 30.65 29.42 29.69 5.7M
2021-12-13 33.42 33.70 30.69 31.30 6.6M
2021-12-10 34.90 35.56 33.34 33.58 4.7M
2021-12-09 36.03 37.00 34.62 34.98 5.2M
2021-12-08 34.28 36.36 34.28 36.00 3.8M
2021-12-07 34.62 35.17 33.80 34.52 4.0M
2021-12-06 33.39 33.95 32.36 33.32 4.5M
2021-12-03 33.61 34.30 32.51 33.85 6.6M
2021-12-02 33.51 34.14 32.46 34.07 5.9M
2021-12-01 35.12 35.35 33.64 34.02 5.8M
2021-11-30 36.89 36.95 33.78 34.41 4.9M
2021-11-29 36.60 37.20 36.06 36.71 5.2M
2021-11-26 36.63 37.46 35.41 36.00 3.4M
2021-11-24 34.28 36.98 34.25 36.93 7.4M
2021-11-23 34.75 36.09 33.55 34.90 11.7M
2021-11-22 39.31 39.49 33.44 33.61 18.7M
2021-11-19 36.66 43.54 36.60 39.26 29.0M
2021-11-18 44.95 45.87 44.00 45.59 7.7M
2021-11-17 47.00 47.22 44.80 45.11 5.4M
2021-11-16 45.15 47.01 44.69 47.00 4.7M
2021-11-15 46.14 46.26 45.05 45.91 5.9M
2021-11-12 46.63 47.30 45.25 46.37 17.7M
2021-11-11 38.59 39.43 38.11 39.41 3.5M
2021-11-10 38.30 38.63 37.16 37.61 5.4M
2021-11-09 38.68 39.85 38.48 38.49 3.1M
2021-11-08 37.25 38.41 37.02 38.35 4.0M
2021-11-05 38.44 38.96 36.60 37.35 7.8M
2021-11-04 39.48 40.02 38.42 38.61 2.3M
2021-11-03 39.00 39.72 38.26 39.16 2.8M
2021-11-02 39.83 40.13 38.11 39.02 3.4M
2021-11-01 39.10 40.22 39.10 40.20 2.6M
2021-10-29 38.80 39.36 38.59 39.21 1.6M
2021-10-28 38.62 40.00 37.51 39.35 3.2M
2021-10-27 39.09 39.75 38.46 38.52 1.7M
2021-10-26 40.73 40.79 38.84 39.21 2.5M
2021-10-25 40.06 41.07 40.00 40.58 2.0M
2021-10-22 41.69 42.02 39.53 40.06 4.2M
2021-10-21 39.86 42.29 39.71 42.13 4.4M
2021-10-20 40.60 40.70 38.92 40.16 2.8M
2021-10-19 40.40 40.45 39.31 40.06 3.9M
2021-10-18 37.73 40.19 37.61 39.71 6.9M
2021-10-15 37.54 38.81 37.13 37.86 5.3M
2021-10-14 37.19 38.48 37.14 37.27 2.0M
2021-10-13 35.89 37.63 35.75 36.72 2.6M
2021-10-12 35.54 35.99 34.29 35.31 2.9M
2021-10-11 37.78 37.78 35.41 35.41 3.8M
2021-10-08 37.18 38.07 36.40 37.49 3.8M
2021-10-07 36.00 37.00 35.72 36.71 3.1M
2021-10-06 35.35 35.93 34.82 35.08 5.1M
2021-10-05 36.78 37.51 35.89 35.93 5.5M
2021-10-04 37.20 37.32 35.77 36.63 6.0M
2021-10-01 37.44 37.66 36.84 37.50 3.8M
2021-09-30 36.83 37.98 36.59 37.48 2.4M
2021-09-29 38.50 38.92 36.84 36.90 2.9M
2021-09-28 40.27 40.45 38.37 38.90 3.1M
2021-09-27 41.15 41.43 40.40 40.93 1.5M
2021-09-24 40.59 41.52 40.25 41.20 2.2M
2021-09-23 40.58 41.32 40.01 41.05 2.2M
2021-09-22 38.85 40.46 38.64 40.16 2.8M
2021-09-21 39.25 39.78 38.44 38.69 3.7M
2021-09-20 39.02 39.62 38.16 39.10 4.2M
2021-09-17 40.52 40.78 39.98 40.57 3.1M
2021-09-16 39.81 41.00 39.81 40.18 2.2M
2021-09-15 40.40 40.69 39.40 40.24 7.5M
2021-09-14 42.58 43.04 40.75 40.99 3.9M
2021-09-13 42.35 43.02 41.02 42.76 4.7M
2021-09-10 42.02 42.79 41.56 42.25 3.5M
2021-09-09 40.52 41.80 40.30 41.27 2.9M
2021-09-08 41.65 41.97 40.71 40.80 3.4M
2021-09-07 43.00 43.43 41.75 41.78 3.2M
2021-09-03 42.90 43.92 42.50 43.43 2.4M
2021-09-02 42.93 45.21 42.87 43.42 5.2M
2021-09-01 42.46 43.34 41.57 42.79 3.3M
2021-08-31 41.90 42.32 41.26 41.86 3.4M
2021-08-30 41.87 42.11 40.95 41.61 3.0M
2021-08-27 41.35 42.71 40.20 41.81 5.4M
2021-08-26 42.50 42.70 40.45 40.51 3.9M
2021-08-25 42.52 43.26 42.44 42.77 3.0M
2021-08-24 41.31 43.63 41.01 42.76 5.5M
2021-08-23 39.36 41.18 38.36 40.88 6.8M
2021-08-20 38.03 39.38 36.76 38.80 13.0M
2021-08-19 40.63 40.72 37.98 38.23 11.4M
2021-08-18 42.94 43.10 41.20 41.49 3.2M
2021-08-17 41.62 43.70 41.62 42.88 4.2M
2021-08-16 43.64 43.81 41.55 42.49 5.3M
2021-08-13 45.89 45.89 44.17 44.19 2.9M
2021-08-12 44.90 45.64 44.59 45.56 3.1M
2021-08-11 46.01 46.30 44.45 45.54 4.5M
2021-08-10 47.66 48.41 45.76 45.95 2.2M
2021-08-09 46.65 47.71 45.92 47.22 2.4M
2021-08-06 47.65 47.65 46.16 46.66 1.6M
2021-08-05 46.91 47.53 46.30 47.11 1.9M
2021-08-04 46.82 48.63 46.75 47.52 2.2M
2021-08-03 49.87 50.11 45.80 46.75 6.8M
2021-08-02 50.22 51.53 49.68 50.20 3.2M
2021-07-30 49.50 50.26 49.13 50.12 3.1M
2021-07-29 49.50 50.60 49.09 50.32 2.7M
2021-07-28 46.85 49.52 46.30 49.50 3.7M
2021-07-27 47.28 48.27 45.40 46.19 4.8M
2021-07-26 47.25 48.18 46.96 48.04 2.6M
2021-07-23 47.74 48.14 47.36 47.54 1.7M
2021-07-22 48.00 48.18 47.02 47.93 2.1M
2021-07-21 47.18 48.30 47.09 47.60 3.4M
2021-07-20 46.38 47.54 45.28 47.29 2.8M
2021-07-19 46.07 47.02 45.23 46.27 4.5M
2021-07-16 47.39 47.73 46.03 47.32 4.2M
2021-07-15 47.64 48.49 46.59 47.23 5.3M
2021-07-14 50.60 51.26 47.80 48.00 5.4M
2021-07-13 48.92 50.65 48.55 49.98 4.4M
2021-07-12 49.33 49.99 48.29 48.53 2.6M
2021-07-09 48.15 49.26 47.66 49.01 2.2M
2021-07-08 48.37 49.50 47.25 48.00 5.4M
2021-07-07 48.87 50.55 48.87 49.76 3.9M
2021-07-06 50.40 50.64 48.11 48.56 3.6M
2021-07-02 51.00 51.45 49.78 49.99 3.5M
2021-07-01 50.79 50.79 47.90 50.66 7.2M
2021-06-30 51.80 51.95 48.12 50.36 7.7M
2021-06-29 52.67 53.10 50.55 51.30 7.3M
2021-06-28 52.30 53.77 52.24 53.56 3.5M
2021-06-25 53.25 53.58 51.41 51.99 4.3M
2021-06-24 50.50 52.80 50.50 52.67 8.1M
2021-06-23 50.91 51.34 49.12 49.71 2.5M
2021-06-22 50.06 51.09 50.00 50.87 2.3M
2021-06-21 50.71 50.80 48.90 50.31 3.6M
2021-06-18 50.94 51.74 49.64 51.09 5.3M
2021-06-17 49.01 51.91 49.01 51.10 4.4M
2021-06-16 49.24 49.94 48.45 49.50 2.9M
2021-06-15 51.06 51.06 49.02 49.55 3.7M
2021-06-14 49.44 51.99 49.34 50.99 7.7M
2021-06-11 46.81 49.38 46.72 49.30 3.8M
2021-06-10 46.01 47.02 45.64 46.55 2.6M
2021-06-09 47.42 47.63 45.55 45.55 3.1M
2021-06-08 48.49 49.71 47.36 47.40 3.9M
2021-06-07 46.80 47.79 46.59 47.51 2.7M
2021-06-04 47.93 48.45 46.30 46.75 2.3M
2021-06-03 48.00 48.41 45.85 47.58 3.6M
2021-06-02 49.16 49.58 48.10 48.53 4.9M
2021-06-01 47.26 49.62 47.22 49.37 9.6M
2021-05-28 44.32 47.29 43.81 46.33 12.4M
2021-05-27 41.72 44.42 41.30 44.22 4.7M
2021-05-26 40.67 42.37 40.08 41.80 4.2M
2021-05-25 41.84 42.33 40.37 40.72 3.3M
2021-05-24 40.83 41.87 40.18 41.34 3.9M
2021-05-21 40.09 40.91 39.73 40.18 4.5M
2021-05-20 39.07 40.05 38.26 39.94 7.9M
2021-05-19 39.25 40.41 38.67 39.03 4.9M
2021-05-18 40.76 41.39 40.18 40.31 5.0M
2021-05-17 41.47 42.39 39.87 40.21 7.7M
2021-05-14 40.50 43.21 39.50 41.90 15.5M
2021-05-13 39.30 39.78 35.54 37.24 14.7M
2021-05-12 39.84 40.90 38.14 38.75 7.6M
2021-05-11 39.01 42.32 38.56 40.65 9.5M
2021-05-10 43.85 43.85 41.01 41.02 8.2M
2021-05-07 45.74 47.14 44.05 44.76 5.7M
2021-05-06 46.37 46.69 43.38 44.77 7.6M
2021-05-05 48.59 48.60 46.76 47.07 3.4M
2021-05-04 46.61 48.35 46.40 48.01 3.3M
2021-05-03 49.30 49.56 47.36 47.65 3.7M
2021-04-30 48.96 51.12 48.40 48.99 3.6M
2021-04-29 51.72 51.77 48.53 49.14 4.0M
2021-04-28 51.28 51.85 50.58 51.30 3.0M
2021-04-27 51.40 51.61 50.06 51.04 4.6M
2021-04-26 48.83 50.90 48.50 50.54 4.5M
2021-04-23 48.36 49.61 47.79 48.51 3.9M
2021-04-22 47.90 49.54 47.07 47.83 4.9M
2021-04-21 45.20 46.86 43.86 46.83 14.1M
2021-04-20 47.59 47.64 44.27 45.50 15.6M
2021-04-19 49.23 50.34 47.22 47.62 5.9M
2021-04-16 51.88 52.01 49.26 49.59 7.5M
2021-04-15 53.26 53.46 49.71 51.09 9.3M
2021-04-14 52.41 54.15 51.86 52.57 10.6M
2021-04-13 51.53 52.20 50.71 51.60 4.1M
2021-04-12 51.64 52.84 50.45 51.17 5.2M
2021-04-09 51.48 52.31 50.13 51.17 5.4M
2021-04-08 51.73 52.91 50.60 51.75 7.1M
2021-04-07 51.92 52.35 49.86 50.30 4.3M
2021-04-06 48.97 52.44 48.65 52.03 20.6M
2021-04-05 52.85 53.17 49.32 49.69 10.4M
2021-04-01 54.48 55.58 52.50 52.90 9.3M
2021-03-31 52.69 54.58 51.73 53.02 21.4M
2021-03-30 48.85 52.15 47.21 51.93 18.5M
2021-03-29 50.80 50.89 46.52 47.72 29.5M
2021-03-26 52.31 52.98 41.25 50.94 46.8M
2021-03-25 52.71 54.08 50.56 51.81 7.1M
2021-03-24 58.90 59.00 53.94 54.00 9.2M
2021-03-23 60.87 61.47 58.76 58.96 7.5M
2021-03-22 61.03 62.48 58.66 62.00 6.3M
2021-03-19 59.28 60.59 57.51 59.88 11.4M
2021-03-18 60.54 60.54 57.81 59.50 8.3M
2021-03-17 57.63 60.95 55.81 60.77 9.1M
2021-03-16 58.99 61.00 58.28 59.25 7.9M
2021-03-15 58.87 59.37 56.51 58.26 6.3M
2021-03-12 58.94 59.51 57.10 59.50 4.7M
2021-03-11 58.61 60.06 57.02 59.84 3.9M
2021-03-10 57.50 57.90 53.89 56.47 10.1M
2021-03-09 55.64 56.72 54.38 56.24 10.7M
2021-03-08 56.00 56.49 53.34 53.50 7.5M
2021-03-05 55.50 56.33 51.36 55.51 9.3M
2021-03-04 56.49 57.00 52.20 56.03 12.1M
2021-03-03 58.32 60.12 56.31 58.04 7.7M
2021-03-02 63.59 64.49 58.44 59.02 12.0M
2021-03-01 65.28 66.33 61.66 65.10 8.0M
2021-02-26 60.11 67.71 59.96 65.88 11.7M
2021-02-25 66.44 69.21 63.06 63.81 5.4M
2021-02-24 66.16 68.37 63.50 66.57 4.0M
2021-02-23 64.01 66.70 58.00 66.51 6.4M
2021-02-22 70.31 71.21 66.68 67.98 8.7M
2021-02-19 69.61 73.87 69.59 73.35 3.5M
2021-02-18 65.72 69.19 64.80 69.10 3.2M
2021-02-17 69.16 69.51 64.69 67.99 4.5M
2021-02-16 71.56 71.67 67.31 69.75 3.6M
2021-02-12 68.68 69.71 67.60 69.51 1.8M
2021-02-11 67.84 70.01 66.95 69.04 3.2M
2021-02-10 67.79 68.78 65.00 66.04 3.9M
2021-02-09 64.01 67.79 62.70 66.77 3.9M
2021-02-08 66.50 66.58 59.14 63.32 8.1M
2021-02-05 68.22 69.45 66.35 66.51 4.8M
2021-02-04 67.89 68.22 63.89 67.13 6.0M
2021-02-03 63.70 68.44 63.50 67.00 8.2M
2021-02-02 60.37 63.84 59.80 62.93 7.1M
2021-02-01 61.74 61.88 57.15 59.40 5.7M
2021-01-29 60.00 61.56 58.53 61.24 6.0M
2021-01-28 57.26 61.48 53.85 60.72 5.4M
2021-01-27 57.00 59.26 53.52 56.76 6.1M
2021-01-26 61.68 62.67 59.45 60.31 2.2M
2021-01-25 64.00 64.23 58.88 61.27 4.8M
2021-01-22 61.78 65.23 61.70 63.00 3.5M
2021-01-21 62.53 63.47 61.14 62.03 3.8M
2021-01-20 60.41 63.80 59.95 61.34 5.0M
2021-01-19 58.58 59.11 57.34 58.78 2.7M
2021-01-15 60.00 60.31 56.36 57.99 2.9M
2021-01-14 61.53 63.17 58.90 59.50 5.4M
2021-01-13 62.18 62.47 59.43 61.30 3.4M
2021-01-12 60.31 64.24 59.44 62.18 7.0M
2021-01-11 60.92 61.00 58.55 60.31 4.0M
2021-01-08 63.25 63.28 60.81 61.51 4.7M
2021-01-07 61.80 63.32 60.81 61.75 4.4M
2021-01-06 61.00 62.11 60.14 60.51 3.6M
2021-01-05 61.11 65.03 60.38 63.61 3.6M
2021-01-04 63.80 63.81 59.07 62.00 6.0M