Fast Retailing Co Ltd ADR

FRCOY
🏛️ 美国 →
30.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.63 31.63 31.63 31.63 22.5K
09:40 30.42 30.42 30.42 30.42 1.6K
10:00 30.43 30.43 30.43 30.43 0.1K
10:05 30.42 30.44 30.35 30.35 4.8K
10:10 30.33 30.34 30.33 30.34 0.8K
10:20 30.33 30.33 30.33 30.33 0.4K
10:25 30.29 30.29 30.29 30.29 0.3K
10:40 30.32 30.32 30.32 30.32 0.2K
10:55 30.34 30.34 30.34 30.34 0.3K
11:05 30.33 30.33 30.33 30.33 0.6K
11:15 30.35 30.35 30.35 30.35 0.2K
11:20 30.35 30.35 30.35 30.35 0.3K
11:25 30.35 30.37 30.35 30.37 0.8K
11:40 30.35 30.37 30.33 30.33 5.4K
11:50 30.35 30.37 30.34 30.37 10.9K
11:55 30.33 30.33 30.33 30.33 0.3K
12:05 30.37 30.37 30.37 30.37 0.1K
12:10 30.35 30.35 30.35 30.35 0.6K
12:25 30.36 30.36 30.36 30.36 1.0K
12:30 30.37 30.37 30.33 30.33 0.7K
12:35 30.41 30.41 30.41 30.41 0.2K
12:40 30.37 30.37 30.37 30.37 0.5K
12:45 30.37 30.42 30.37 30.42 0.9K
12:50 30.38 30.39 30.35 30.39 1.7K
12:55 30.43 30.43 30.39 30.39 0.5K
13:00 30.39 30.39 30.36 30.36 1.1K
13:05 30.41 30.41 30.41 30.41 0.1K
13:10 30.38 30.38 30.34 30.34 0.8K
13:15 30.39 30.39 30.34 30.34 1.6K
13:20 30.37 30.39 30.34 30.39 3.2K
13:25 30.34 30.42 30.34 30.35 25.9K
13:30 30.35 30.40 30.35 30.36 2.2K
13:35 30.40 30.40 30.40 30.40 0.2K
13:40 30.38 30.40 30.38 30.40 0.3K
13:50 30.40 30.40 30.40 30.40 0.2K
13:55 30.35 30.40 30.35 30.35 4.3K
14:00 30.39 30.39 30.38 30.38 2.2K
14:05 30.36 30.36 30.36 30.36 0.5K
14:10 30.40 30.40 30.36 30.36 3.0K
14:15 30.36 30.38 30.36 30.38 3.7K
14:20 30.36 30.40 30.36 30.40 0.6K
14:25 30.39 30.39 30.37 30.37 0.9K
14:30 30.37 30.37 30.34 30.34 0.9K
14:35 30.37 30.40 30.37 30.40 0.5K
14:40 30.39 30.39 30.37 30.37 0.4K
14:45 30.37 30.39 30.34 30.34 3.3K
14:50 30.36 30.36 30.36 30.36 1.5K
14:55 30.38 30.39 30.38 30.39 0.9K
15:00 30.38 30.38 30.38 30.38 0.6K
15:05 30.42 30.42 30.38 30.38 1.6K
15:10 30.41 30.41 30.39 30.39 0.5K
15:15 30.41 30.43 30.41 30.43 0.8K
15:20 30.43 30.43 30.38 30.38 0.6K
15:25 30.44 30.44 30.44 30.44 0.2K
15:30 30.44 30.44 30.38 30.41 0.5K
15:35 30.42 30.44 30.41 30.41 0.5K
15:40 30.38 30.44 30.38 30.44 0.5K
15:45 30.40 30.40 30.39 30.40 0.4K
15:50 30.40 30.40 30.38 30.40 3.7K
15:55 30.40 30.40 30.38 30.40 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.74 31.74 30.40 30.52 0.1M
2025-09-26 31.63 31.63 29.25 30.40 0.1M
2025-09-25 30.50 30.50 30.06 30.16 0.1M
2025-09-24 30.66 30.85 30.56 30.56 0.0M
2025-09-23 31.14 31.67 30.66 31.48 0.1M
2025-09-22 31.47 31.59 31.44 31.56 0.1M
2025-09-19 31.04 31.11 30.98 31.01 0.1M
2025-09-18 32.58 32.71 32.58 32.65 0.1M
2025-09-17 33.77 33.77 31.23 32.32 0.0M
2025-09-16 33.49 33.49 32.20 32.28 0.0M
2025-09-15 32.99 32.99 32.68 32.87 0.1M
2025-09-12 32.63 32.80 32.63 32.67 0.1M
2025-09-11 33.00 33.04 32.76 32.79 0.0M
2025-09-10 32.83 32.87 32.72 32.73 0.1M
2025-09-09 32.68 32.79 32.64 32.79 0.0M
2025-09-08 32.75 33.55 32.16 33.51 0.1M
2025-09-05 33.01 33.02 32.61 32.66 0.1M
2025-09-04 31.90 32.80 31.90 32.37 0.0M
2025-09-03 31.48 31.64 31.48 31.64 0.1M
2025-09-02 31.93 31.93 30.84 31.01 0.1M
2025-08-29 31.30 31.36 31.14 31.19 0.1M
2025-08-28 32.18 32.32 32.16 32.22 0.1M
2025-08-27 31.88 32.15 31.88 32.15 0.1M
2025-08-26 32.38 32.52 32.38 32.52 0.0M
2025-08-25 32.92 34.19 32.65 32.65 0.0M
2025-08-22 32.73 33.24 32.69 33.15 0.1M
2025-08-21 33.46 33.83 32.84 32.84 0.1M
2025-08-20 33.19 33.21 33.06 33.14 0.1M
2025-08-19 33.45 34.40 33.11 33.12 0.1M
2025-08-18 33.11 33.89 33.11 33.77 0.1M
2025-08-15 33.38 33.47 33.33 33.44 0.0M
2025-08-14 31.08 33.17 31.08 32.22 0.1M
2025-08-13 32.77 32.93 32.77 32.93 0.0M
2025-08-12 32.61 32.99 32.61 32.93 0.1M
2025-08-11 31.37 31.78 31.37 31.65 0.1M
2025-08-08 30.52 32.12 30.52 31.74 0.1M
2025-08-07 29.47 30.90 29.47 30.70 0.1M
2025-08-06 30.66 30.98 30.49 30.78 0.0M
2025-08-05 30.65 30.65 30.53 30.64 0.1M
2025-08-04 30.45 31.20 30.45 31.18 0.1M
2025-08-01 31.12 31.24 30.94 31.15 0.1M
2025-07-31 30.60 30.71 30.43 30.53 0.2M
2025-07-30 31.04 31.28 30.90 30.93 0.1M
2025-07-29 31.61 31.61 31.21 31.49 0.1M
2025-07-28 31.90 31.95 31.34 31.45 0.1M
2025-07-25 30.82 32.75 30.82 32.13 0.0M
2025-07-24 32.58 32.68 32.47 32.59 0.1M
2025-07-23 31.27 32.23 31.27 32.15 0.1M
2025-07-22 30.01 30.13 30.01 30.09 0.1M
2025-07-21 30.40 30.40 29.93 29.94 0.1M
2025-07-18 29.85 30.58 29.63 29.72 0.3M
2025-07-17 29.85 30.22 29.84 30.05 0.2M
2025-07-16 29.89 29.99 29.73 29.91 0.1M
2025-07-15 31.62 31.62 30.04 30.10 0.1M
2025-07-14 31.14 31.14 29.76 29.96 0.2M
2025-07-11 29.62 30.00 29.46 29.62 0.1M
2025-07-10 31.78 31.89 31.13 31.65 0.1M
2025-07-09 31.52 32.34 31.52 32.20 0.1M
2025-07-08 32.89 33.01 32.52 32.94 0.3M
2025-07-07 32.14 33.10 32.14 32.56 0.2M
2025-07-03 33.28 33.68 33.00 33.50 0.1M
2025-07-02 33.32 33.84 32.82 33.80 0.1M
2025-07-01 34.47 34.47 32.62 32.74 0.0M
2025-06-30 35.11 35.19 34.15 34.19 0.0M
2025-06-27 34.18 34.39 34.08 34.23 0.0M
2025-06-26 33.00 33.54 33.00 33.54 0.1M
2025-06-25 31.93 32.31 31.93 32.08 0.0M
2025-06-24 32.25 32.49 32.10 32.37 0.1M
2025-06-23 30.13 31.78 30.13 31.78 0.1M
2025-06-20 32.03 32.06 31.25 31.33 0.0M
2025-06-18 32.49 32.64 31.66 32.41 0.2M
2025-06-17 32.00 32.01 31.59 31.71 0.1M
2025-06-16 33.79 33.79 32.29 32.60 0.6M
2025-06-13 32.51 32.51 32.16 32.28 0.0M
2025-06-12 32.83 32.90 32.62 32.77 0.1M
2025-06-11 34.69 34.69 33.30 33.38 0.0M
2025-06-10 34.88 34.88 33.46 33.61 0.1M
2025-06-09 33.91 33.99 33.86 33.89 0.0M
2025-06-06 35.20 35.20 33.74 33.84 0.0M
2025-06-05 33.56 33.87 33.53 33.79 0.0M
2025-06-04 35.43 35.43 33.85 34.00 0.0M
2025-06-03 33.82 34.33 33.38 33.56 0.1M
2025-06-02 32.15 33.86 32.15 33.78 0.1M
2025-05-30 33.14 33.25 32.82 33.22 0.5M
2025-05-29 34.75 34.75 32.86 32.98 0.0M
2025-05-28 34.12 34.12 32.57 32.57 0.0M
2025-05-27 34.15 34.15 32.93 33.21 0.1M
2025-05-23 32.61 32.74 32.41 32.56 0.0M
2025-05-22 32.63 33.38 32.26 32.48 0.0M
2025-05-21 32.74 32.80 32.32 32.32 0.0M
2025-05-20 33.20 33.26 33.13 33.25 0.0M
2025-05-19 33.65 33.65 33.00 33.55 0.0M
2025-05-16 33.76 33.76 33.50 33.65 0.0M
2025-05-15 32.58 33.19 32.58 33.09 0.0M
2025-05-14 32.21 33.31 32.21 32.88 0.0M
2025-05-13 33.67 34.58 33.48 33.76 0.1M
2025-05-12 34.76 34.76 33.44 33.45 0.1M
2025-05-09 32.85 33.47 32.85 33.47 0.0M
2025-05-08 32.18 33.05 32.18 32.83 0.1M
2025-05-07 31.76 33.16 31.76 33.04 0.1M
2025-05-06 34.81 34.81 33.35 33.44 0.1M
2025-05-05 33.90 33.90 33.50 33.50 0.0M
2025-05-02 34.42 34.42 32.72 33.55 0.0M
2025-05-01 33.88 33.88 32.64 32.64 0.1M
2025-04-30 34.16 34.16 32.50 32.98 0.0M
2025-04-29 33.25 33.86 33.08 33.79 0.0M
2025-04-28 33.20 34.21 33.00 33.71 0.1M
2025-04-25 32.21 32.84 32.21 32.71 0.1M
2025-04-24 33.75 33.75 32.59 33.00 0.1M
2025-04-23 32.93 33.06 32.76 32.85 0.0M
2025-04-22 32.21 33.20 32.21 32.90 0.1M
2025-04-21 32.21 33.75 32.21 32.73 0.1M
2025-04-17 32.08 32.40 32.00 32.24 0.1M
2025-04-16 32.44 32.48 31.95 32.23 0.1M
2025-04-15 31.22 32.73 31.22 32.44 0.1M
2025-04-14 30.55 32.17 30.55 31.91 0.1M
2025-04-11 33.12 33.12 31.01 31.73 0.2M
2025-04-10 29.12 32.79 29.12 32.75 0.1M
2025-04-09 28.55 31.65 28.50 31.55 0.3M
2025-04-08 30.88 30.88 28.54 28.55 0.2M
2025-04-07 28.46 30.54 28.46 29.06 0.2M
2025-04-04 30.35 30.35 28.48 29.35 0.1M
2025-04-03 30.50 31.08 30.06 30.27 0.1M
2025-04-02 32.00 32.00 30.03 30.85 0.0M
2025-04-01 30.87 30.87 29.41 29.74 0.1M
2025-03-31 29.51 29.77 29.10 29.69 0.1M
2025-03-28 30.78 31.56 29.73 29.83 0.1M
2025-03-27 30.61 30.78 30.61 30.64 0.1M
2025-03-26 30.62 30.62 30.31 30.39 0.0M
2025-03-25 31.00 31.00 30.43 30.64 0.1M
2025-03-24 30.19 30.39 30.17 30.39 0.1M
2025-03-21 30.00 30.52 30.00 30.30 0.1M
2025-03-20 30.75 31.61 30.51 30.66 0.0M
2025-03-19 30.52 30.80 30.29 30.80 0.1M
2025-03-18 30.40 30.70 30.25 30.68 0.0M
2025-03-17 30.52 31.15 30.52 30.83 0.1M
2025-03-14 30.91 31.15 30.81 31.08 0.1M
2025-03-13 30.63 30.95 30.63 30.81 0.1M
2025-03-12 30.95 31.15 30.78 31.02 0.1M
2025-03-11 30.60 31.44 30.58 30.72 0.1M
2025-03-10 31.45 31.45 30.27 30.27 0.1M
2025-03-07 31.61 32.02 31.35 31.56 0.0M
2025-03-06 33.07 33.07 31.27 31.50 0.0M
2025-03-05 30.77 31.88 30.77 31.81 0.0M
2025-03-04 30.82 31.81 30.00 31.81 0.1M
2025-03-03 29.93 32.13 29.93 30.82 0.1M
2025-02-28 29.06 30.74 29.06 30.62 0.1M
2025-02-27 32.04 32.04 30.21 30.22 0.0M
2025-02-26 30.92 31.17 30.76 30.96 0.1M
2025-02-25 30.26 30.54 30.15 30.29 0.1M
2025-02-24 30.92 31.03 30.65 30.86 0.1M
2025-02-21 31.26 31.32 30.95 31.08 0.0M
2025-02-20 31.56 31.63 31.45 31.62 0.0M
2025-02-19 31.60 32.50 31.49 31.64 0.1M
2025-02-18 32.48 32.49 32.28 32.39 0.1M
2025-02-14 33.00 33.00 32.46 32.48 0.0M
2025-02-13 32.77 32.93 32.70 32.91 0.1M
2025-02-12 31.72 32.31 31.51 31.81 0.1M
2025-02-11 33.19 33.19 31.80 31.89 0.0M
2025-02-10 30.50 32.98 30.50 31.94 0.0M
2025-02-07 32.54 32.54 31.85 31.91 0.0M
2025-02-06 32.28 32.38 32.17 32.29 0.0M
2025-02-05 31.95 32.09 31.53 31.76 0.1M
2025-02-04 31.15 32.26 31.05 31.40 0.1M
2025-02-03 32.90 32.90 31.74 32.22 0.1M
2025-01-31 33.57 34.85 32.01 33.10 0.8M
2025-01-30 33.98 33.98 32.81 32.98 0.4M
2025-01-29 32.26 33.50 32.16 32.24 0.4M
2025-01-28 31.95 32.32 31.92 32.27 0.8M
2025-01-27 32.10 32.10 31.70 31.80 0.5M
2025-01-24 30.64 32.31 30.64 32.16 0.5M
2025-01-23 32.42 32.42 31.47 31.68 0.2M
2025-01-22 30.29 31.98 30.29 31.53 0.2M
2025-01-21 31.62 31.67 31.39 31.67 0.2M
2025-01-17 30.94 31.12 30.94 31.02 0.1M
2025-01-16 30.99 31.25 30.83 30.95 0.0M
2025-01-15 32.02 32.02 30.23 31.13 0.1M
2025-01-14 30.24 30.38 30.10 30.27 0.1M
2025-01-13 30.26 31.17 30.18 30.40 0.1M
2025-01-10 31.50 31.50 30.46 30.50 0.0M
2025-01-08 32.50 32.71 32.39 32.62 0.0M
2025-01-07 34.00 34.00 32.00 32.51 0.1M
2025-01-06 32.44 33.45 32.44 32.98 0.1M
2025-01-03 32.95 33.96 32.95 33.84 0.0M
2025-01-02 33.29 33.81 33.23 33.65 0.0M