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
2022-12-30 46.61 46.75 46.05 46.47 0.2M
2022-12-29 46.13 46.99 46.03 46.73 0.2M
2022-12-28 46.23 46.42 45.72 45.72 0.1M
2022-12-27 46.04 46.25 45.83 46.15 0.1M
2022-12-23 46.03 46.26 45.87 46.14 0.1M
2022-12-22 45.58 45.88 44.99 45.81 0.2M
2022-12-21 45.70 46.16 45.49 45.93 0.2M
2022-12-20 45.10 45.71 44.98 45.52 0.6M
2022-12-19 44.09 45.18 44.09 45.03 0.5M
2022-12-16 44.46 44.62 43.44 43.99 1.2M
2022-12-15 45.12 45.35 44.51 44.99 0.6M
2022-12-14 46.22 46.80 45.37 45.51 0.8M
2022-12-13 47.85 48.13 45.79 45.88 0.6M
2022-12-12 46.06 46.68 45.66 46.66 0.4M
2022-12-09 46.77 47.10 45.61 45.68 0.3M
2022-12-08 46.88 47.53 46.71 46.93 0.2M
2022-12-07 46.79 47.32 46.44 46.63 0.3M
2022-12-06 47.48 47.75 46.64 46.78 0.3M
2022-12-05 48.83 49.14 47.11 47.32 0.3M
2022-12-02 48.46 49.63 48.30 49.41 0.3M
2022-12-01 48.61 49.09 48.44 48.95 0.2M
2022-11-30 47.34 48.59 46.96 48.59 0.5M
2022-11-29 47.68 47.85 47.33 47.41 0.2M
2022-11-28 49.18 49.29 47.48 47.59 0.3M
2022-11-25 49.09 49.51 48.92 49.31 0.1M
2022-11-23 49.19 49.90 49.01 49.29 0.2M
2022-11-22 49.25 49.30 48.19 49.00 0.4M
2022-11-21 48.81 50.11 48.64 49.21 0.2M
2022-11-18 49.92 50.56 49.88 50.14 0.2M
2022-11-17 48.77 49.36 48.63 49.34 0.2M
2022-11-16 49.37 49.73 49.05 49.30 0.2M
2022-11-15 48.92 50.02 48.80 49.70 0.3M
2022-11-14 48.61 49.55 48.14 48.52 0.3M
2022-11-11 48.91 49.38 48.08 48.61 0.2M
2022-11-10 48.53 49.17 48.38 49.04 0.3M
2022-11-09 47.02 47.72 46.77 47.16 0.2M
2022-11-08 47.35 48.04 46.43 47.58 0.3M
2022-11-07 46.71 47.35 46.35 47.30 0.2M
2022-11-04 45.74 46.35 45.29 46.28 0.3M
2022-11-03 44.89 46.89 44.00 44.96 0.3M
2022-11-02 47.75 47.98 46.32 46.33 0.4M
2022-11-01 47.17 47.95 46.87 47.93 0.3M
2022-10-31 47.06 47.43 46.65 46.65 0.3M
2022-10-28 45.22 47.22 45.16 47.20 0.4M
2022-10-27 45.32 45.99 45.05 45.18 0.3M
2022-10-26 45.43 45.89 44.61 45.07 0.2M
2022-10-25 44.88 45.35 44.46 45.00 0.4M
2022-10-24 45.04 45.66 44.85 44.93 0.4M
2022-10-21 43.59 45.28 43.51 45.04 0.3M
2022-10-20 44.22 44.42 43.27 43.46 0.2M
2022-10-19 43.31 44.17 43.31 44.17 0.2M
2022-10-18 44.00 44.62 43.32 43.86 0.2M
2022-10-17 42.83 43.44 42.72 43.42 0.3M
2022-10-14 43.25 43.25 41.73 42.19 0.2M
2022-10-13 41.93 43.54 41.58 42.97 0.5M
2022-10-12 42.35 42.97 41.76 42.83 0.2M
2022-10-11 41.41 42.38 41.23 42.21 0.4M
2022-10-10 41.42 41.97 41.03 41.67 0.2M
2022-10-07 40.59 41.16 39.85 41.15 0.3M
2022-10-06 39.82 40.12 39.55 39.88 0.1M
2022-10-05 39.41 40.20 39.41 39.95 0.2M
2022-10-04 39.58 40.01 39.58 40.01 0.3M
2022-10-03 37.88 39.02 37.51 38.85 0.2M
2022-09-30 37.98 38.45 37.31 37.32 0.5M
2022-09-29 37.79 37.99 37.13 37.95 0.2M
2022-09-28 37.81 38.66 37.48 38.21 0.5M
2022-09-27 38.31 38.56 37.39 37.59 0.3M
2022-09-26 38.20 39.08 37.98 38.06 0.2M
2022-09-23 38.46 38.58 38.00 38.51 0.2M
2022-09-22 39.16 39.37 38.46 38.83 0.2M
2022-09-21 39.90 40.65 39.41 39.46 0.2M
2022-09-20 39.68 39.77 39.06 39.55 0.2M
2022-09-19 38.37 40.19 38.37 40.04 0.2M
2022-09-16 38.45 38.76 37.81 38.76 0.4M
2022-09-15 39.13 39.49 38.68 38.94 0.1M
2022-09-14 39.26 39.26 38.65 39.15 0.1M
2022-09-13 40.05 40.40 39.03 39.22 0.2M
2022-09-12 40.87 40.92 40.22 40.89 0.2M
2022-09-09 39.71 40.68 39.57 40.64 0.2M
2022-09-08 39.04 39.26 38.57 39.26 0.1M
2022-09-07 38.76 39.70 38.71 39.55 0.2M
2022-09-06 39.29 39.57 38.14 38.55 0.2M
2022-09-02 39.74 40.27 39.29 39.52 0.3M
2022-09-01 39.61 39.73 38.92 39.38 0.2M
2022-08-31 40.81 40.81 39.83 39.87 0.1M
2022-08-30 40.75 41.10 40.03 40.56 0.1M
2022-08-29 40.58 40.83 40.18 40.65 0.1M
2022-08-26 42.38 42.59 40.91 40.95 0.2M
2022-08-25 42.13 42.64 41.95 42.61 0.2M
2022-08-24 41.64 41.98 41.50 41.91 0.1M
2022-08-23 41.63 41.89 41.29 41.54 0.1M
2022-08-22 42.35 42.41 41.46 41.76 0.2M
2022-08-19 42.63 42.63 42.21 42.44 0.2M
2022-08-18 42.23 42.86 41.80 42.68 0.1M
2022-08-17 42.56 42.74 41.99 42.46 0.1M
2022-08-16 42.75 43.41 42.53 43.01 0.3M
2022-08-15 42.37 43.07 42.24 42.89 0.1M
2022-08-12 42.15 42.64 41.95 42.62 0.1M
2022-08-11 41.90 42.29 41.61 41.96 0.2M
2022-08-10 41.80 41.80 41.33 41.41 0.2M
2022-08-09 41.45 41.51 40.64 40.97 0.2M
2022-08-08 41.41 41.53 40.96 41.45 0.2M
2022-08-05 41.07 41.49 40.96 41.39 0.1M
2022-08-04 41.88 42.14 41.54 41.68 0.2M
2022-08-03 41.43 41.96 40.96 41.88 0.1M
2022-08-02 41.55 41.67 41.11 41.23 0.2M
2022-08-01 40.96 41.94 40.86 41.75 0.2M
2022-07-29 40.57 41.87 40.38 41.52 0.3M
2022-07-28 38.85 40.78 38.77 40.59 0.3M
2022-07-27 38.27 39.05 37.40 38.60 0.3M
2022-07-26 37.38 37.96 37.38 37.81 0.1M
2022-07-25 37.41 37.80 37.14 37.70 0.1M
2022-07-22 37.76 37.86 37.04 37.47 0.2M
2022-07-21 36.93 37.87 36.66 37.87 0.2M
2022-07-20 37.01 37.28 36.70 37.21 0.2M
2022-07-19 35.95 37.09 35.95 36.95 0.2M
2022-07-18 36.10 36.26 35.27 35.43 0.2M
2022-07-15 36.01 36.09 35.24 35.92 0.3M
2022-07-14 34.76 35.29 34.48 35.28 0.1M
2022-07-13 35.03 35.38 34.90 35.29 0.2M
2022-07-12 35.32 36.00 35.30 35.45 0.1M
2022-07-11 35.49 35.76 35.29 35.39 0.1M
2022-07-08 35.76 35.91 35.38 35.65 0.1M
2022-07-07 35.08 35.98 35.08 35.91 0.1M
2022-07-06 35.03 35.51 34.50 34.66 0.3M
2022-07-05 34.75 35.07 34.17 35.03 0.3M
2022-07-01 35.35 36.27 34.81 35.47 0.2M
2022-06-30 34.43 35.60 33.99 35.60 0.4M
2022-06-29 35.21 35.21 34.55 34.77 0.1M
2022-06-28 35.89 36.16 35.06 35.12 0.2M
2022-06-27 36.27 36.34 35.79 35.89 0.3M
2022-06-24 34.83 35.98 34.83 35.97 0.8M
2022-06-23 34.56 35.09 33.87 34.45 0.4M
2022-06-22 34.57 34.90 34.35 34.62 0.3M
2022-06-21 34.38 35.09 33.68 34.90 0.3M
2022-06-17 34.81 35.27 33.94 33.94 0.6M
2022-06-16 35.68 35.80 33.75 34.60 0.9M
2022-06-15 36.05 36.37 35.35 36.05 0.5M
2022-06-14 34.97 35.51 34.46 35.36 0.5M
2022-06-13 34.81 35.11 34.41 35.04 0.5M
2022-06-10 36.00 36.36 35.67 35.82 0.5M
2022-06-09 36.18 36.67 36.01 36.31 0.3M
2022-06-08 36.34 36.46 35.84 36.25 0.2M
2022-06-07 35.82 36.69 35.47 36.61 0.2M
2022-06-06 36.11 36.33 35.80 36.11 0.2M
2022-06-03 36.22 36.40 35.75 36.21 0.2M
2022-06-02 35.62 36.57 35.30 36.50 0.2M
2022-06-01 35.36 35.82 34.78 35.57 0.2M
2022-05-31 34.95 35.31 34.58 35.10 0.2M
2022-05-27 34.93 35.56 34.93 35.44 0.1M
2022-05-26 34.53 35.13 34.53 34.74 0.2M
2022-05-25 33.42 34.30 33.42 34.21 0.2M
2022-05-24 33.02 33.76 32.42 33.63 0.2M
2022-05-23 34.03 34.12 32.98 33.09 0.3M
2022-05-20 33.68 33.74 32.67 33.50 0.3M
2022-05-19 32.85 33.80 32.55 33.50 0.3M
2022-05-18 33.64 34.07 32.95 33.10 0.3M
2022-05-17 33.07 34.26 33.03 34.17 0.2M
2022-05-16 32.54 32.89 31.93 32.59 0.2M
2022-05-13 32.92 33.16 32.26 32.71 0.2M
2022-05-12 32.63 32.78 31.86 32.57 0.3M
2022-05-11 32.83 33.49 32.57 32.63 0.2M
2022-05-10 34.15 34.15 32.41 32.70 0.3M
2022-05-09 33.45 34.30 33.26 33.80 0.4M
2022-05-06 34.13 34.32 33.47 33.82 0.2M
2022-05-05 35.26 35.66 33.73 34.11 0.3M
2022-05-04 34.79 35.82 34.58 35.80 0.3M
2022-05-03 34.59 34.85 34.20 34.63 0.3M
2022-05-02 33.88 35.19 33.71 34.44 0.5M
2022-04-29 35.03 35.47 33.90 34.03 0.6M
2022-04-28 34.64 35.35 33.87 35.03 0.4M
2022-04-27 34.01 34.67 33.77 34.40 0.4M
2022-04-26 34.29 34.60 33.79 34.04 0.4M
2022-04-25 34.77 34.77 33.84 34.70 0.5M
2022-04-22 35.15 35.15 34.62 35.02 0.7M
2022-04-21 34.67 35.22 34.40 35.19 0.4M
2022-04-20 34.47 34.92 34.34 34.34 0.2M
2022-04-19 33.47 34.38 33.46 34.13 0.2M
2022-04-18 33.21 33.73 33.02 33.34 0.5M
2022-04-14 33.50 33.80 33.12 33.32 0.5M
2022-04-13 32.66 33.39 32.49 33.38 0.4M
2022-04-12 32.54 33.16 32.30 32.58 0.5M
2022-04-11 32.02 32.65 32.02 32.31 0.3M
2022-04-08 32.69 32.89 32.03 32.08 0.3M
2022-04-07 32.76 32.87 32.42 32.74 0.3M
2022-04-06 32.93 33.17 32.76 32.88 0.3M
2022-04-05 33.85 34.05 33.13 33.26 0.3M
2022-04-04 33.99 34.01 33.51 33.88 0.2M
2022-04-01 33.77 34.01 33.39 33.95 0.7M
2022-03-31 34.05 34.20 33.70 33.75 0.3M
2022-03-30 34.72 34.78 34.12 34.18 0.2M
2022-03-29 34.38 34.94 34.38 34.75 0.3M
2022-03-28 34.43 34.53 33.83 34.03 0.4M
2022-03-25 34.35 34.66 34.06 34.55 0.4M
2022-03-24 34.29 34.29 33.57 34.20 0.3M
2022-03-23 34.09 34.17 33.67 34.15 0.5M
2022-03-22 34.44 34.82 33.92 34.41 0.4M
2022-03-21 34.28 34.98 34.06 34.22 0.2M
2022-03-18 33.73 34.57 33.16 34.55 0.6M
2022-03-17 34.01 34.41 33.77 33.83 0.7M
2022-03-16 33.95 34.63 33.75 34.44 0.3M
2022-03-15 33.53 33.72 33.05 33.71 0.4M
2022-03-14 33.83 33.83 33.17 33.38 0.2M
2022-03-11 34.52 34.65 33.59 33.63 0.2M
2022-03-10 34.27 34.78 34.01 34.17 0.3M
2022-03-09 35.45 35.62 34.67 34.81 0.3M
2022-03-08 33.91 35.37 33.83 34.78 0.4M
2022-03-07 34.92 35.11 33.64 33.72 0.7M
2022-03-04 34.45 34.96 34.18 34.83 0.5M
2022-03-03 34.60 34.99 33.23 34.93 0.6M
2022-03-02 33.55 35.03 33.49 34.60 0.5M
2022-03-01 36.85 36.91 33.30 33.65 0.7M
2022-02-28 35.70 36.35 35.56 36.11 0.6M
2022-02-25 36.01 36.59 35.74 36.12 0.4M
2022-02-24 35.73 35.96 35.02 35.88 0.3M
2022-02-23 36.85 37.08 36.17 36.32 0.3M
2022-02-22 37.44 37.63 36.56 36.64 0.2M
2022-02-18 37.09 37.66 36.97 37.41 0.4M
2022-02-17 37.55 37.68 37.16 37.30 0.2M
2022-02-16 37.73 38.18 37.49 37.89 0.1M
2022-02-15 37.44 38.19 37.35 38.04 0.2M
2022-02-14 37.23 37.68 36.77 36.96 0.3M
2022-02-11 37.26 37.33 36.48 37.07 0.2M
2022-02-10 37.04 37.84 36.73 36.92 0.2M
2022-02-09 37.68 38.17 37.47 37.62 0.2M
2022-02-08 36.94 37.46 36.89 37.25 0.3M
2022-02-07 36.63 37.13 36.49 36.58 0.2M
2022-02-04 37.23 37.68 36.54 36.75 0.5M
2022-02-03 37.90 38.23 37.36 37.47 0.2M
2022-02-02 38.96 39.42 38.11 38.18 0.2M
2022-02-01 39.02 39.53 38.26 38.95 0.2M
2022-01-31 37.89 39.02 37.89 39.02 0.4M
2022-01-28 37.90 38.19 37.09 38.15 0.1M
2022-01-27 38.75 39.13 37.59 38.02 0.2M
2022-01-26 39.61 39.95 37.88 38.43 0.3M
2022-01-25 39.22 39.68 38.05 39.02 0.4M
2022-01-24 38.81 40.02 38.40 39.81 0.3M
2022-01-21 39.28 40.66 39.00 39.41 0.3M
2022-01-20 40.17 40.62 39.23 39.35 0.2M
2022-01-19 41.19 41.36 39.98 39.99 0.2M
2022-01-18 41.48 41.75 40.65 41.20 0.2M
2022-01-14 41.39 41.99 41.33 41.84 0.1M
2022-01-13 41.74 42.33 41.70 41.85 0.1M
2022-01-12 42.13 42.33 41.46 41.62 0.2M
2022-01-11 41.66 42.06 40.96 41.94 0.2M
2022-01-10 41.94 41.94 41.07 41.66 0.2M
2022-01-07 42.76 43.05 41.90 41.90 0.2M
2022-01-06 43.15 43.40 42.80 43.02 0.2M
2022-01-05 44.01 44.21 43.12 43.15 0.1M
2022-01-04 43.30 44.32 43.30 43.96 0.2M
2022-01-03 43.43 43.96 42.85 43.20 0.2M