联邦信号

FSS
🏛️ 美国 →
118.14
最后更新: 2025-10-01
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 42.83 43.48 42.72 43.34 0.2M
2021-12-30 43.39 43.43 42.81 42.87 0.1M
2021-12-29 42.98 43.34 42.75 43.29 0.2M
2021-12-28 42.88 43.29 42.77 42.96 0.2M
2021-12-27 42.43 42.93 41.74 42.91 0.3M
2021-12-23 42.67 42.87 42.31 42.37 0.3M
2021-12-22 41.58 42.30 41.19 42.28 0.3M
2021-12-21 40.66 41.73 40.61 41.68 0.3M
2021-12-20 41.40 41.77 39.91 40.43 0.4M
2021-12-17 42.47 42.74 41.38 42.00 1.3M
2021-12-16 43.76 43.89 42.46 42.61 0.4M
2021-12-15 43.06 43.63 42.40 43.63 0.5M
2021-12-14 43.41 43.82 42.64 42.77 0.4M
2021-12-13 43.95 44.23 43.28 43.45 0.2M
2021-12-10 44.07 44.28 43.73 44.11 0.2M
2021-12-09 44.35 44.66 43.81 43.84 0.2M
2021-12-08 44.75 44.92 44.27 44.65 0.3M
2021-12-07 45.24 45.26 44.39 44.62 0.3M
2021-12-06 44.38 45.42 44.38 44.90 0.3M
2021-12-03 44.54 44.73 43.65 43.99 0.3M
2021-12-02 43.34 44.62 43.18 44.26 0.2M
2021-12-01 43.60 44.03 42.99 43.02 0.4M
2021-11-30 43.21 43.55 42.25 42.43 0.3M
2021-11-29 44.85 44.95 43.39 43.50 0.3M
2021-11-26 44.57 44.97 43.28 44.21 0.1M
2021-11-24 46.24 46.41 45.66 45.78 0.2M
2021-11-23 46.56 47.07 46.12 46.34 0.2M
2021-11-22 45.83 47.16 45.54 46.50 0.3M
2021-11-19 45.74 46.22 45.31 45.42 0.4M
2021-11-18 47.00 47.06 45.79 46.04 0.4M
2021-11-17 47.62 47.79 46.83 47.20 0.4M
2021-11-16 47.93 48.13 47.60 47.80 0.2M
2021-11-15 48.66 48.88 47.69 47.97 0.2M
2021-11-12 48.11 48.48 47.81 48.07 0.1M
2021-11-11 47.27 48.11 46.68 47.98 0.2M
2021-11-10 47.24 47.63 46.28 47.20 0.2M
2021-11-09 45.01 48.51 44.60 47.32 0.4M
2021-11-08 46.92 47.39 45.87 46.00 0.3M
2021-11-05 45.44 46.79 45.40 46.30 0.2M
2021-11-04 43.94 44.90 43.51 44.88 0.3M
2021-11-03 43.41 43.95 42.80 43.67 0.2M
2021-11-02 44.05 44.05 43.31 43.42 0.1M
2021-11-01 42.95 44.05 42.64 44.00 0.2M
2021-10-29 42.63 43.24 42.63 42.81 0.2M
2021-10-28 41.86 42.89 41.82 42.68 0.1M
2021-10-27 42.33 42.58 41.72 41.72 0.2M
2021-10-26 42.82 43.01 42.27 42.34 0.2M
2021-10-25 42.14 42.71 42.00 42.62 0.1M
2021-10-22 41.94 42.43 41.85 42.11 0.1M
2021-10-21 41.61 42.22 41.55 41.95 0.1M
2021-10-20 41.10 41.65 40.92 41.62 0.1M
2021-10-19 41.25 41.25 40.91 40.97 0.1M
2021-10-18 41.14 41.59 40.75 40.92 0.2M
2021-10-15 42.00 42.00 41.35 41.36 0.2M
2021-10-14 41.08 41.57 40.86 41.50 0.1M
2021-10-13 41.13 41.38 40.45 40.66 0.1M
2021-10-12 41.07 41.27 40.73 41.18 0.1M
2021-10-11 40.77 41.32 40.71 40.85 0.1M
2021-10-08 40.96 40.96 40.41 40.77 0.1M
2021-10-07 40.38 41.32 40.38 40.90 0.1M
2021-10-06 40.27 40.39 39.29 40.10 0.1M
2021-10-05 40.47 40.92 39.68 40.63 0.2M
2021-10-04 39.38 40.59 39.38 40.38 0.3M
2021-10-01 38.85 39.69 38.48 39.44 0.3M
2021-09-30 39.67 39.90 38.62 38.62 0.2M
2021-09-29 39.15 39.69 39.04 39.41 0.1M
2021-09-28 39.70 39.82 39.10 39.16 0.2M
2021-09-27 39.36 40.22 39.14 39.84 0.2M
2021-09-24 39.68 39.97 39.50 39.62 0.1M
2021-09-23 39.41 40.11 39.31 39.82 0.1M
2021-09-22 38.72 39.69 38.38 39.17 0.2M
2021-09-21 38.75 38.84 38.17 38.45 0.4M
2021-09-20 38.25 38.55 37.82 38.33 0.3M
2021-09-17 39.63 39.63 38.42 39.33 0.8M
2021-09-16 39.03 39.07 38.11 38.81 0.2M
2021-09-15 38.46 38.92 38.31 38.86 0.1M
2021-09-14 39.50 39.50 38.43 38.49 0.2M
2021-09-13 39.34 39.34 38.71 39.22 0.1M
2021-09-10 39.64 39.69 38.93 39.02 0.1M
2021-09-09 39.92 40.08 39.29 39.29 0.2M
2021-09-08 39.76 39.90 39.28 39.88 0.1M
2021-09-07 40.86 41.01 39.93 39.98 0.1M
2021-09-03 41.12 41.46 40.82 41.09 0.2M
2021-09-02 41.36 41.37 40.63 41.12 0.3M
2021-09-01 40.74 40.79 40.03 40.45 0.1M
2021-08-31 40.81 40.93 40.12 40.63 0.2M
2021-08-30 40.83 41.05 40.36 40.94 0.2M
2021-08-27 39.77 40.77 39.66 40.54 0.2M
2021-08-26 40.15 40.34 39.42 39.44 0.1M
2021-08-25 39.86 40.21 39.86 40.17 0.1M
2021-08-24 39.67 39.89 39.47 39.85 0.1M
2021-08-23 39.93 40.01 39.48 39.54 0.1M
2021-08-20 38.62 39.65 38.27 39.61 0.3M
2021-08-19 38.59 38.59 38.08 38.55 0.2M
2021-08-18 39.62 39.80 39.01 39.07 0.2M
2021-08-17 39.63 39.78 39.23 39.67 0.2M
2021-08-16 39.60 40.14 39.25 40.02 0.1M
2021-08-13 40.09 40.30 39.37 39.55 0.1M
2021-08-12 40.34 40.68 39.71 40.08 0.1M
2021-08-11 39.26 40.14 39.06 40.14 0.1M
2021-08-10 38.73 39.26 38.40 39.01 0.1M
2021-08-09 38.67 38.99 38.20 38.75 0.2M
2021-08-06 38.61 38.99 38.38 38.85 0.1M
2021-08-05 38.42 38.51 38.03 38.19 0.1M
2021-08-04 38.39 38.86 38.08 38.14 0.1M
2021-08-03 39.15 39.15 38.56 38.86 0.3M
2021-08-02 39.63 40.50 38.77 38.84 0.2M
2021-07-30 40.30 40.39 39.10 39.61 0.2M
2021-07-29 40.12 40.32 38.68 39.99 0.2M
2021-07-28 38.88 39.21 38.11 38.95 0.2M
2021-07-27 38.52 38.84 38.20 38.61 0.1M
2021-07-26 38.79 39.04 38.56 38.81 0.1M
2021-07-23 38.35 38.80 37.94 38.50 0.1M
2021-07-22 39.01 39.01 37.93 38.01 0.1M
2021-07-21 38.79 39.29 38.79 39.04 0.1M
2021-07-20 37.98 39.12 37.92 38.56 0.2M
2021-07-19 38.00 38.18 37.34 37.78 0.2M
2021-07-16 39.34 39.35 38.58 38.69 0.2M
2021-07-15 39.03 39.38 38.79 38.99 0.1M
2021-07-14 39.13 39.38 38.89 39.06 0.1M
2021-07-13 39.85 39.85 39.04 39.08 0.1M
2021-07-12 39.47 39.96 39.40 39.92 0.1M
2021-07-09 39.45 39.96 39.33 39.87 0.1M
2021-07-08 38.59 39.40 38.43 38.79 0.2M
2021-07-07 38.92 39.61 38.92 39.40 0.1M
2021-07-06 39.83 39.83 38.50 39.06 0.2M
2021-07-02 40.71 40.71 39.79 39.94 0.2M
2021-07-01 40.63 40.79 40.34 40.37 0.2M
2021-06-30 39.90 40.43 39.80 40.23 0.2M
2021-06-29 40.00 40.24 39.83 39.91 0.1M
2021-06-28 40.14 40.14 39.52 39.92 0.2M
2021-06-25 40.29 40.55 40.08 40.23 0.7M
2021-06-24 40.10 40.12 39.51 40.07 0.2M
2021-06-23 39.87 40.37 39.74 39.85 0.2M
2021-06-22 39.70 40.06 39.21 40.01 0.1M
2021-06-21 39.01 40.24 39.01 39.80 0.2M
2021-06-18 38.74 39.15 38.29 38.60 0.4M
2021-06-17 40.84 40.94 38.95 39.26 0.2M
2021-06-16 40.84 41.40 40.59 40.87 0.2M
2021-06-15 41.17 41.18 40.69 40.90 0.3M
2021-06-14 42.12 42.12 41.00 41.16 0.2M
2021-06-11 42.30 42.44 41.83 42.22 0.3M
2021-06-10 42.98 43.12 41.91 42.00 0.1M
2021-06-09 43.71 43.71 42.59 42.77 0.2M
2021-06-08 43.07 43.77 42.76 43.61 0.2M
2021-06-07 43.46 43.53 42.76 43.11 0.2M
2021-06-04 42.71 43.41 42.62 43.23 0.2M
2021-06-03 42.45 42.64 41.85 42.63 0.2M
2021-06-02 42.89 42.89 42.35 42.61 0.2M
2021-06-01 42.76 43.00 42.50 42.75 0.2M
2021-05-28 42.09 42.62 41.96 42.48 0.2M
2021-05-27 41.86 42.18 41.62 42.03 0.2M
2021-05-26 41.14 41.61 41.07 41.47 0.2M
2021-05-25 41.77 41.84 40.88 40.93 0.3M
2021-05-24 41.55 41.87 41.16 41.62 0.2M
2021-05-21 41.84 41.98 41.18 41.46 0.2M
2021-05-20 41.78 41.78 41.04 41.46 0.2M
2021-05-19 41.18 41.78 40.54 41.78 0.2M
2021-05-18 42.53 42.53 41.68 41.73 0.2M
2021-05-17 42.85 43.03 42.11 42.45 0.2M
2021-05-14 42.75 42.94 42.35 42.88 0.1M
2021-05-13 41.62 42.55 41.62 42.34 0.2M
2021-05-12 42.25 42.89 41.41 41.64 0.2M
2021-05-11 42.39 42.92 41.75 42.44 0.2M
2021-05-10 43.18 43.47 42.97 43.05 0.4M
2021-05-07 42.86 43.13 42.45 43.07 0.1M
2021-05-06 41.85 42.86 41.82 42.86 0.2M
2021-05-05 41.61 42.03 41.25 41.85 0.2M
2021-05-04 41.49 41.66 40.65 41.24 0.2M
2021-05-03 41.83 42.29 41.16 41.68 0.5M
2021-04-30 41.41 41.56 41.14 41.43 0.3M
2021-04-29 42.43 42.43 41.31 41.70 0.3M
2021-04-28 41.13 42.06 41.06 41.96 0.3M
2021-04-27 41.41 41.95 41.02 41.26 0.3M
2021-04-26 41.96 42.49 41.24 41.30 0.5M
2021-04-23 40.81 41.79 40.74 41.60 0.4M
2021-04-22 41.53 41.53 40.33 40.53 0.5M
2021-04-21 39.60 41.54 39.44 41.41 0.4M
2021-04-20 39.46 39.49 38.39 38.61 0.2M
2021-04-19 39.64 39.64 38.77 39.46 0.1M
2021-04-16 39.90 40.01 39.38 39.64 0.2M
2021-04-15 39.44 39.54 39.03 39.51 0.1M
2021-04-14 38.95 39.81 38.77 39.12 0.1M
2021-04-13 39.41 39.46 38.67 38.95 0.2M
2021-04-12 39.69 39.89 39.43 39.60 0.2M
2021-04-09 39.50 39.75 39.20 39.63 0.1M
2021-04-08 38.83 39.41 38.50 39.41 0.2M
2021-04-07 39.64 39.77 38.56 38.81 0.2M
2021-04-06 39.66 40.11 39.40 39.61 0.3M
2021-04-05 39.25 39.63 38.47 39.54 0.2M
2021-04-01 38.37 38.82 38.21 38.79 0.2M
2021-03-31 38.82 39.19 38.11 38.30 0.4M
2021-03-30 38.25 38.94 38.25 38.81 0.2M
2021-03-29 38.79 39.40 38.20 38.25 0.3M
2021-03-26 37.89 38.78 37.67 38.74 0.2M
2021-03-25 36.45 37.76 36.28 37.58 0.2M
2021-03-24 36.85 37.83 36.52 36.52 0.3M
2021-03-23 37.20 37.56 36.47 36.58 0.4M
2021-03-22 37.66 37.67 36.96 37.58 0.1M
2021-03-19 38.69 38.69 37.57 37.70 0.7M
2021-03-18 38.89 39.47 38.63 38.78 0.2M
2021-03-17 39.09 39.25 38.60 39.04 0.2M
2021-03-16 39.16 39.32 38.52 38.98 0.2M
2021-03-15 39.39 39.57 38.51 39.29 0.2M
2021-03-12 39.00 39.79 38.98 39.65 0.2M
2021-03-11 38.92 38.96 38.16 38.80 0.2M
2021-03-10 37.48 38.55 37.33 38.40 0.2M
2021-03-09 37.85 38.22 37.35 37.35 0.2M
2021-03-08 37.00 37.94 36.71 37.40 0.6M
2021-03-05 37.40 37.40 35.41 37.10 0.4M
2021-03-04 38.02 38.09 36.70 36.75 0.4M
2021-03-03 37.74 38.90 37.74 37.98 0.4M
2021-03-02 37.86 37.90 37.13 37.61 0.2M
2021-03-01 37.14 37.99 36.90 37.86 0.2M
2021-02-26 36.84 37.50 36.41 36.41 0.3M
2021-02-25 37.80 38.79 36.03 36.56 0.3M
2021-02-24 38.06 38.92 37.98 38.11 0.3M
2021-02-23 37.60 38.13 37.40 37.97 0.3M
2021-02-22 36.08 37.65 36.04 37.49 0.3M
2021-02-19 35.41 36.40 35.33 36.08 0.2M
2021-02-18 35.51 35.59 34.83 35.21 0.2M
2021-02-17 35.77 36.19 35.50 35.54 0.1M
2021-02-16 36.11 36.42 35.86 35.95 0.2M
2021-02-12 35.27 36.05 35.11 35.88 0.3M
2021-02-11 35.56 35.64 34.70 35.46 0.2M
2021-02-10 35.61 35.78 35.00 35.26 0.2M
2021-02-09 35.35 35.77 34.88 35.36 0.2M
2021-02-08 34.83 35.31 34.59 35.31 0.1M
2021-02-05 34.57 34.64 33.94 34.53 0.2M
2021-02-04 33.85 34.31 33.61 34.15 0.2M
2021-02-03 33.78 33.92 33.27 33.77 0.1M
2021-02-02 33.48 34.16 32.92 33.93 0.3M
2021-02-01 33.00 33.25 32.59 33.15 0.4M
2021-01-29 33.04 33.22 32.40 32.69 0.3M
2021-01-28 33.30 33.46 32.81 33.04 0.3M
2021-01-27 33.47 33.75 32.72 32.88 0.3M
2021-01-26 35.66 35.66 34.34 34.34 0.2M
2021-01-25 35.08 35.63 34.76 35.31 0.3M
2021-01-22 34.74 35.28 34.51 35.28 0.2M
2021-01-21 35.32 35.71 34.90 35.10 0.2M
2021-01-20 35.66 36.02 34.97 35.34 0.2M
2021-01-19 35.23 35.76 35.08 35.64 0.4M
2021-01-15 34.07 34.96 33.76 34.93 0.3M
2021-01-14 34.55 35.23 34.29 34.41 0.3M
2021-01-13 35.22 35.49 34.21 34.30 0.2M
2021-01-12 34.64 35.32 34.56 35.27 0.1M
2021-01-11 34.63 35.02 34.29 34.64 0.2M
2021-01-08 35.81 35.81 34.43 34.79 0.2M
2021-01-07 35.41 35.82 35.08 35.71 0.2M
2021-01-06 33.56 35.54 33.22 35.39 0.4M
2021-01-05 32.19 33.35 32.19 33.02 0.2M
2021-01-04 33.26 33.50 31.83 32.41 0.3M