法如科技

FARO
🏛️ 美国 →
43.99
最后更新: 2025-07-18
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
2025-07-18 43.80 44.01 43.80 43.99 2.6M
2025-07-17 43.84 43.87 43.78 43.78 0.4M
2025-07-16 43.88 43.93 43.79 43.85 0.7M
2025-07-15 43.96 44.00 43.90 43.90 0.8M
2025-07-14 43.91 43.96 43.90 43.92 0.4M
2025-07-11 43.94 43.99 43.91 43.94 0.5M
2025-07-10 43.96 43.96 43.90 43.91 0.7M
2025-07-09 44.00 44.03 43.90 43.90 0.6M
2025-07-08 43.93 44.06 43.89 43.89 1.0M
2025-07-07 43.88 43.97 43.88 43.91 0.7M
2025-07-03 43.96 43.96 43.87 43.92 0.2M
2025-07-02 43.92 43.97 43.85 43.92 0.6M
2025-07-01 43.88 43.98 43.88 43.92 0.7M
2025-06-30 43.94 43.94 43.86 43.92 0.8M
2025-06-27 43.85 44.03 43.82 43.99 0.7M
2025-06-26 43.83 43.86 43.79 43.82 0.3M
2025-06-25 43.80 43.84 43.74 43.79 0.5M
2025-06-24 43.95 43.99 43.74 43.75 0.6M
2025-06-23 43.76 43.81 43.72 43.75 0.8M
2025-06-20 43.86 43.86 43.72 43.72 1.0M
2025-06-18 43.80 43.83 43.75 43.78 1.3M
2025-06-17 43.73 43.84 43.73 43.78 0.5M
2025-06-16 42.47 43.90 42.46 43.82 2.7M
2025-06-13 42.45 42.55 42.33 42.49 1.0M
2025-06-12 42.50 42.80 42.50 42.56 0.5M
2025-06-11 42.67 42.71 42.55 42.55 0.7M
2025-06-10 42.51 42.68 42.46 42.60 0.7M
2025-06-09 42.46 42.51 42.42 42.43 0.3M
2025-06-06 42.44 42.53 42.38 42.42 0.4M
2025-06-05 42.43 42.56 42.42 42.42 0.7M
2025-06-04 42.46 42.51 42.39 42.50 0.5M
2025-06-03 42.41 42.55 42.34 42.46 0.6M
2025-06-02 42.27 42.59 42.27 42.41 0.5M
2025-05-30 42.30 42.58 42.24 42.37 0.7M
2025-05-29 42.33 42.45 42.24 42.30 0.8M
2025-05-28 42.09 42.33 42.08 42.33 0.6M
2025-05-27 42.20 42.20 42.04 42.11 0.5M
2025-05-23 42.10 42.22 41.96 42.00 0.7M
2025-05-22 42.08 42.14 42.00 42.00 0.6M
2025-05-21 42.04 42.23 42.04 42.05 0.7M
2025-05-20 42.10 42.18 41.96 42.11 0.6M
2025-05-19 42.21 42.28 42.08 42.10 0.6M
2025-05-16 42.25 42.33 42.20 42.28 0.6M
2025-05-15 42.17 42.37 42.15 42.24 0.8M
2025-05-14 42.10 42.40 42.08 42.27 1.2M
2025-05-13 42.20 42.27 42.06 42.14 1.2M
2025-05-12 42.60 42.64 42.08 42.16 1.5M
2025-05-09 42.20 42.35 42.11 42.31 2.0M
2025-05-08 42.30 42.36 41.99 42.17 2.7M
2025-05-07 42.29 42.50 42.22 42.36 2.5M
2025-05-06 42.28 42.40 41.94 42.36 10.2M
2025-05-05 30.32 31.70 30.27 31.45 0.2M
2025-05-02 30.19 31.39 29.67 30.81 0.4M
2025-05-01 29.44 30.15 29.42 29.62 0.2M
2025-04-30 29.66 29.82 28.38 29.41 0.3M
2025-04-29 30.21 30.41 29.43 30.07 0.3M
2025-04-28 31.56 31.76 30.08 30.33 0.3M
2025-04-25 30.75 31.54 30.41 31.46 0.3M
2025-04-24 29.83 31.57 29.22 31.23 0.9M
2025-04-23 25.05 26.55 25.05 26.40 0.4M
2025-04-22 24.31 24.56 23.90 24.09 0.3M
2025-04-21 24.01 24.93 23.74 23.92 0.1M
2025-04-17 24.68 25.01 24.00 24.21 0.2M
2025-04-16 24.91 25.13 24.21 24.76 0.1M
2025-04-15 25.06 25.55 25.06 25.29 0.1M
2025-04-14 25.93 25.95 24.81 25.19 0.2M
2025-04-11 24.61 25.66 24.07 25.40 0.2M
2025-04-10 24.98 25.06 23.99 24.85 0.2M
2025-04-09 22.79 26.19 22.79 25.83 0.4M
2025-04-08 25.08 25.08 22.27 23.15 0.3M
2025-04-07 22.74 25.16 22.27 24.15 0.2M
2025-04-04 23.52 24.16 22.18 23.89 0.4M
2025-04-03 26.04 26.52 24.70 24.81 0.3M
2025-04-02 26.82 28.21 26.82 28.09 0.2M
2025-04-01 27.19 27.45 26.50 27.42 0.1M
2025-03-31 27.67 27.87 26.50 27.30 0.2M
2025-03-28 28.37 28.58 27.27 27.49 0.2M
2025-03-27 28.24 28.80 27.78 28.42 0.2M
2025-03-26 28.25 28.74 28.00 28.50 0.2M
2025-03-25 28.93 29.33 28.13 28.14 0.2M
2025-03-24 28.83 29.53 28.66 29.07 0.2M
2025-03-21 29.03 29.27 27.69 28.21 0.7M
2025-03-20 28.81 29.63 28.81 29.46 0.1M
2025-03-19 28.78 29.68 28.68 29.24 0.1M
2025-03-18 28.56 29.00 28.05 28.72 0.2M
2025-03-17 29.47 30.11 28.97 28.99 0.2M
2025-03-14 28.81 29.49 28.50 29.43 0.2M
2025-03-13 28.22 28.33 27.12 28.18 0.2M
2025-03-12 29.36 29.74 28.35 28.38 0.2M
2025-03-11 28.60 29.41 27.05 29.03 0.2M
2025-03-10 28.52 28.83 27.44 27.71 0.3M
2025-03-07 30.32 30.32 28.67 29.28 0.2M
2025-03-06 30.22 30.60 29.48 29.75 0.3M
2025-03-05 31.70 32.01 29.94 31.03 0.3M
2025-03-04 30.04 31.80 29.12 31.21 0.5M
2025-03-03 32.38 32.60 30.57 30.66 0.4M
2025-02-28 30.98 31.96 30.65 31.96 0.2M
2025-02-27 32.36 32.65 30.80 31.40 0.3M
2025-02-26 31.70 33.13 31.05 32.48 0.4M
2025-02-25 31.74 32.29 29.09 31.76 0.8M
2025-02-24 26.82 27.28 26.25 27.07 0.3M
2025-02-21 28.25 28.25 26.53 26.66 0.2M
2025-02-20 28.45 28.87 27.69 27.83 0.2M
2025-02-19 29.84 29.84 28.64 28.67 0.2M
2025-02-18 28.50 29.42 28.10 29.38 0.3M
2025-02-14 29.38 29.38 28.39 28.44 0.1M
2025-02-13 29.49 29.58 28.21 29.33 0.2M
2025-02-12 29.00 29.46 28.69 29.13 0.1M
2025-02-11 29.06 30.58 29.05 29.54 0.3M
2025-02-10 29.68 29.88 29.15 29.61 0.3M
2025-02-07 30.75 31.11 29.39 29.49 0.4M
2025-02-06 31.66 31.82 30.66 30.75 0.2M
2025-02-05 31.33 31.78 30.96 31.58 0.1M
2025-02-04 30.48 31.34 30.48 31.18 0.2M
2025-02-03 30.44 31.52 28.50 30.42 0.2M
2025-01-31 32.26 32.90 31.65 31.72 0.3M
2025-01-30 30.96 32.33 30.80 32.01 0.3M
2025-01-29 30.87 31.44 30.35 30.55 0.2M
2025-01-28 30.52 31.04 30.01 30.96 0.2M
2025-01-27 31.45 31.62 30.10 30.59 0.2M
2025-01-24 31.66 32.34 31.40 32.31 0.2M
2025-01-23 30.60 32.20 30.50 31.74 0.3M
2025-01-22 31.46 31.92 30.87 31.29 0.5M
2025-01-21 31.58 32.00 30.77 31.48 0.4M
2025-01-17 32.50 32.50 29.91 30.84 0.4M
2025-01-16 30.27 32.07 29.58 31.83 0.5M
2025-01-15 30.01 30.10 28.00 29.20 0.3M
2025-01-14 25.40 28.74 25.40 28.65 0.7M
2025-01-13 24.97 24.97 24.21 24.56 0.1M
2025-01-10 25.45 26.00 24.89 25.28 0.1M
2025-01-08 25.88 25.88 24.91 25.77 0.1M
2025-01-07 26.60 26.76 25.83 26.17 0.1M
2025-01-06 26.70 27.21 26.50 26.54 0.1M
2025-01-03 25.99 26.80 25.95 26.56 0.1M
2025-01-02 25.69 26.19 25.46 26.04 0.2M