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
2023-12-29 77.21 77.29 76.50 76.74 0.2M
2023-12-28 77.34 77.80 77.05 77.36 0.2M
2023-12-27 77.78 78.54 77.28 77.68 0.2M
2023-12-26 76.89 78.53 76.89 77.84 0.2M
2023-12-22 76.78 77.36 76.06 76.84 0.2M
2023-12-21 76.57 76.95 75.83 76.26 0.3M
2023-12-20 77.29 78.34 75.57 75.78 0.3M
2023-12-19 76.21 77.78 76.21 77.38 0.3M
2023-12-18 76.25 76.48 75.37 75.63 0.2M
2023-12-15 76.83 76.83 75.32 76.00 0.6M
2023-12-14 75.78 76.88 75.13 76.67 0.3M
2023-12-13 74.05 75.18 72.64 74.89 0.4M
2023-12-12 73.15 74.32 72.75 73.76 0.2M
2023-12-11 72.57 73.69 72.57 73.12 0.3M
2023-12-08 70.92 72.59 70.89 72.41 0.3M
2023-12-07 69.52 71.19 69.36 71.13 0.2M
2023-12-06 69.97 71.00 69.47 69.50 0.2M
2023-12-05 70.00 70.17 69.30 69.46 0.2M
2023-12-04 69.61 70.66 69.61 70.29 0.3M
2023-12-01 68.69 70.24 68.45 70.06 0.3M
2023-11-30 68.43 69.11 68.02 68.94 0.3M
2023-11-29 69.00 69.40 68.23 68.28 0.2M
2023-11-28 69.92 69.92 68.43 68.45 0.2M
2023-11-27 69.71 70.37 69.71 69.99 0.2M
2023-11-24 69.64 70.36 69.64 69.99 0.1M
2023-11-22 69.68 69.68 68.87 69.56 0.2M
2023-11-21 70.04 70.04 68.86 69.30 0.2M
2023-11-20 69.18 70.38 68.57 70.33 0.3M
2023-11-17 69.07 69.32 68.43 69.11 0.3M
2023-11-16 69.20 69.60 68.31 68.56 0.3M
2023-11-15 68.47 69.75 68.47 69.17 0.4M
2023-11-14 66.44 68.61 66.04 68.54 0.4M
2023-11-13 65.34 66.48 65.23 65.43 0.2M
2023-11-10 65.15 65.68 64.37 65.52 0.4M
2023-11-09 64.05 65.12 63.81 64.71 0.4M
2023-11-08 63.85 63.88 62.99 63.85 0.2M
2023-11-07 64.17 64.81 63.20 63.96 0.2M
2023-11-06 64.66 64.66 63.83 64.48 0.3M
2023-11-03 64.26 64.91 62.96 64.35 0.3M
2023-11-02 60.17 63.75 60.09 63.25 0.6M
2023-11-01 57.92 58.44 57.41 57.87 0.4M
2023-10-31 57.84 58.25 57.29 58.04 0.2M
2023-10-30 57.98 58.40 57.64 58.08 0.1M
2023-10-27 57.76 57.87 57.05 57.27 0.2M
2023-10-26 58.39 58.81 57.75 57.91 0.3M
2023-10-25 57.42 58.58 57.42 58.33 0.3M
2023-10-24 57.67 57.81 57.08 57.77 0.1M
2023-10-23 58.06 58.21 57.09 57.15 0.2M
2023-10-20 57.79 58.50 57.67 58.08 0.3M
2023-10-19 59.08 60.23 57.68 57.79 0.2M
2023-10-18 61.35 61.35 59.33 59.34 0.2M
2023-10-17 60.46 62.05 60.46 61.90 0.3M
2023-10-16 60.90 61.40 60.49 60.87 0.2M
2023-10-13 62.00 62.20 60.17 60.20 0.2M
2023-10-12 62.28 62.35 61.17 61.93 0.2M
2023-10-11 61.20 62.15 61.07 62.11 0.2M
2023-10-10 61.33 62.19 61.20 61.21 0.2M
2023-10-09 60.65 61.15 59.98 61.07 0.2M
2023-10-06 59.07 61.55 58.87 60.87 0.4M
2023-10-05 59.83 60.43 59.04 59.04 0.2M
2023-10-04 59.13 59.83 58.67 59.78 0.2M
2023-10-03 59.44 59.84 58.81 58.89 0.2M
2023-10-02 59.63 60.11 59.30 59.62 0.3M
2023-09-29 60.74 60.74 59.60 59.73 0.4M
2023-09-28 60.33 61.77 60.33 60.44 0.4M
2023-09-27 59.51 61.22 59.51 60.47 0.2M
2023-09-26 59.21 59.53 58.86 59.16 0.3M
2023-09-25 58.59 60.03 58.59 59.51 0.3M
2023-09-22 58.78 59.36 58.41 58.95 0.2M
2023-09-21 58.93 59.14 58.30 58.81 0.4M
2023-09-20 59.55 59.90 59.00 59.23 0.4M
2023-09-19 59.38 59.67 58.70 59.21 0.3M
2023-09-18 59.68 60.10 58.89 59.65 0.3M
2023-09-15 58.79 60.36 57.84 59.65 1.6M
2023-09-14 57.27 58.48 57.17 58.47 0.6M
2023-09-13 57.15 57.30 56.48 56.72 0.2M
2023-09-12 57.64 58.09 57.24 57.38 0.1M
2023-09-11 57.40 58.18 57.27 57.90 0.2M
2023-09-08 57.07 57.26 56.37 57.04 0.2M
2023-09-07 57.38 57.49 56.49 56.87 0.3M
2023-09-06 57.93 58.73 57.31 57.48 0.2M
2023-09-05 59.86 60.09 56.76 57.64 0.4M
2023-09-01 61.60 61.81 60.37 60.38 0.3M
2023-08-31 61.07 61.71 60.90 60.95 0.4M
2023-08-30 60.32 61.18 60.25 60.93 0.2M
2023-08-29 59.08 60.21 58.74 60.18 0.2M
2023-08-28 58.66 59.29 58.66 59.28 0.4M
2023-08-25 58.42 58.70 57.75 58.46 0.4M
2023-08-24 58.86 59.65 57.84 57.99 0.4M
2023-08-23 59.82 59.82 59.20 59.25 0.3M
2023-08-22 59.96 60.40 59.59 59.60 0.3M
2023-08-21 60.30 60.51 59.65 59.75 0.4M
2023-08-18 59.60 60.49 59.60 60.30 0.2M
2023-08-17 60.54 61.16 59.87 60.00 0.3M
2023-08-16 61.30 62.27 60.54 60.61 0.4M
2023-08-15 60.56 61.38 60.02 61.25 0.2M
2023-08-14 59.78 60.98 59.48 60.71 0.3M
2023-08-11 59.66 59.99 59.66 59.84 0.3M
2023-08-10 60.06 60.51 59.31 59.66 0.2M
2023-08-09 59.98 60.22 59.62 59.95 0.2M
2023-08-08 60.18 60.20 59.06 59.87 0.2M
2023-08-07 60.27 60.85 59.87 60.65 0.2M
2023-08-04 60.35 60.70 59.71 60.22 0.2M
2023-08-03 60.68 60.80 59.74 60.47 0.2M
2023-08-02 61.58 61.82 60.94 60.99 0.2M
2023-08-01 61.32 61.93 60.85 61.89 0.3M
2023-07-31 60.82 61.12 59.58 61.09 0.4M
2023-07-28 62.16 62.53 61.31 61.40 0.2M
2023-07-27 63.90 64.86 61.51 61.74 0.3M
2023-07-26 62.06 62.40 61.77 61.96 0.2M
2023-07-25 62.21 62.76 62.13 62.28 0.2M
2023-07-24 63.15 63.76 62.56 62.64 0.1M
2023-07-21 63.71 64.24 62.98 63.03 0.3M
2023-07-20 63.05 64.50 62.41 63.59 0.4M
2023-07-19 63.47 63.95 62.00 62.37 0.3M
2023-07-18 63.21 63.81 62.71 63.60 0.4M
2023-07-17 63.52 63.80 62.96 63.48 0.3M
2023-07-14 64.10 64.10 63.12 63.74 0.3M
2023-07-13 63.89 64.51 63.58 63.89 0.3M
2023-07-12 64.88 65.33 63.84 63.85 0.3M
2023-07-11 63.74 64.71 63.27 63.83 0.2M
2023-07-10 62.68 63.65 62.35 63.55 0.2M
2023-07-07 62.89 63.73 62.63 62.75 0.3M
2023-07-06 62.68 62.87 61.97 62.65 0.2M
2023-07-05 64.00 64.00 63.12 63.15 0.2M
2023-07-03 63.64 64.58 63.64 64.47 0.1M
2023-06-30 64.42 64.71 64.03 64.03 0.4M
2023-06-29 62.99 64.11 62.99 63.90 0.4M
2023-06-28 63.11 63.44 62.99 63.05 0.3M
2023-06-27 62.15 63.21 62.15 63.02 0.2M
2023-06-26 61.99 62.90 61.80 62.11 0.2M
2023-06-23 61.75 62.31 61.04 61.99 0.6M
2023-06-22 62.87 62.87 61.94 62.60 0.3M
2023-06-21 61.60 63.32 61.49 63.00 0.3M
2023-06-20 61.71 62.59 61.56 62.06 0.2M
2023-06-16 62.63 62.65 60.99 62.23 0.9M
2023-06-15 61.52 62.22 61.31 62.14 0.3M
2023-06-14 62.14 62.32 61.36 61.72 0.5M
2023-06-13 61.22 62.15 61.13 61.99 0.4M
2023-06-12 60.10 61.40 59.77 61.25 0.3M
2023-06-09 60.39 60.50 59.63 60.12 0.4M
2023-06-08 60.09 60.89 59.82 60.73 0.3M
2023-06-07 58.27 60.45 57.81 60.22 0.3M
2023-06-06 56.81 58.37 56.36 57.74 0.3M
2023-06-05 57.88 57.88 55.87 56.92 0.5M
2023-06-02 55.48 58.36 55.48 58.12 0.5M
2023-06-01 53.28 54.71 53.00 54.71 0.4M
2023-05-31 53.09 53.52 52.40 52.99 0.5M
2023-05-30 54.22 54.55 53.12 53.17 0.2M
2023-05-26 53.50 54.32 53.34 54.18 0.2M
2023-05-25 52.63 53.42 52.39 53.37 0.2M
2023-05-24 53.48 53.48 52.57 52.79 0.3M
2023-05-23 54.32 54.32 53.27 53.52 0.3M
2023-05-22 54.51 55.19 54.15 54.68 0.2M
2023-05-19 55.05 55.35 54.26 54.60 0.3M
2023-05-18 53.08 54.56 52.77 54.39 0.2M
2023-05-17 52.76 53.75 52.65 53.42 0.2M
2023-05-16 52.94 52.96 52.29 52.39 0.1M
2023-05-15 52.48 53.29 52.34 53.07 0.2M
2023-05-12 52.00 52.71 51.90 52.34 0.2M
2023-05-11 51.31 51.99 51.31 51.98 0.2M
2023-05-10 53.12 53.15 51.45 51.88 0.2M
2023-05-09 52.47 53.07 52.25 52.53 0.2M
2023-05-08 52.86 53.00 52.05 52.98 0.1M
2023-05-05 52.43 52.93 51.99 52.74 0.3M
2023-05-04 53.08 53.08 50.71 51.81 0.4M
2023-05-03 53.94 54.94 53.46 53.59 0.5M
2023-05-02 52.06 53.82 51.34 53.36 0.5M
2023-05-01 51.08 52.66 51.08 51.84 0.2M
2023-04-28 50.80 51.59 50.80 51.38 0.2M
2023-04-27 49.93 51.09 49.84 51.09 0.2M
2023-04-26 50.48 50.80 49.82 49.89 0.2M
2023-04-25 50.72 51.42 50.56 51.04 0.2M
2023-04-24 50.93 51.87 50.93 51.03 0.1M
2023-04-21 51.23 51.37 50.67 51.15 0.2M
2023-04-20 50.51 51.60 50.46 51.27 0.2M
2023-04-19 51.78 51.81 50.72 50.81 0.2M
2023-04-18 51.82 52.23 51.41 51.87 0.1M
2023-04-17 51.38 51.92 51.38 51.74 0.1M
2023-04-14 51.32 51.71 50.82 51.35 0.2M
2023-04-13 51.73 51.73 50.73 51.47 0.2M
2023-04-12 51.40 51.92 51.18 51.47 0.2M
2023-04-11 51.38 51.97 51.13 51.17 0.2M
2023-04-10 50.44 51.42 50.29 51.18 0.5M
2023-04-06 50.90 50.90 50.18 50.53 0.2M
2023-04-05 52.12 52.42 50.17 50.90 0.3M
2023-04-04 54.63 54.75 52.35 52.61 0.4M
2023-04-03 54.12 54.77 53.58 54.39 0.3M
2023-03-31 53.69 54.32 53.62 54.21 0.3M
2023-03-30 53.51 53.77 53.02 53.32 0.3M
2023-03-29 53.57 54.11 52.92 53.24 0.3M
2023-03-28 51.88 53.13 51.83 53.02 0.3M
2023-03-27 51.83 52.13 51.28 51.98 0.2M
2023-03-24 50.32 51.35 49.50 51.32 0.3M
2023-03-23 50.91 51.93 50.29 50.81 0.4M
2023-03-22 52.24 52.91 50.84 50.94 0.4M
2023-03-21 52.61 53.10 52.03 52.57 0.6M
2023-03-20 51.17 51.97 50.92 51.65 0.7M
2023-03-17 51.00 51.27 50.05 50.54 1.2M
2023-03-16 50.27 52.26 50.21 51.54 0.6M
2023-03-15 51.60 51.97 50.58 51.00 0.8M
2023-03-14 53.44 53.98 51.92 52.78 0.5M
2023-03-13 52.21 53.12 51.65 52.17 0.4M
2023-03-10 54.73 54.73 52.49 53.21 0.4M
2023-03-09 55.30 55.90 54.71 54.75 0.3M
2023-03-08 56.35 56.93 55.13 55.32 0.3M
2023-03-07 55.65 56.66 55.23 56.23 0.5M
2023-03-06 56.13 56.48 54.74 55.23 0.4M
2023-03-03 56.59 56.75 55.82 56.30 0.5M
2023-03-02 58.00 58.00 54.35 56.40 0.5M
2023-03-01 53.89 58.15 52.49 57.93 0.9M
2023-02-28 52.77 53.23 52.59 52.77 0.5M
2023-02-27 53.58 54.02 52.55 52.79 0.3M
2023-02-24 51.86 53.18 51.64 53.18 0.3M
2023-02-23 52.12 53.02 51.92 52.51 0.3M
2023-02-22 52.48 53.31 52.29 52.86 0.3M
2023-02-21 52.84 53.12 52.27 52.27 0.3M
2023-02-17 53.60 53.92 52.88 53.41 0.4M
2023-02-16 52.43 53.98 52.12 53.29 0.3M
2023-02-15 52.43 53.49 52.29 53.27 0.2M
2023-02-14 52.95 53.05 51.93 52.79 0.2M
2023-02-13 52.53 53.19 52.40 53.11 0.3M
2023-02-10 52.40 52.55 51.87 52.38 0.6M
2023-02-09 53.92 53.98 52.55 52.56 0.3M
2023-02-08 54.14 54.36 52.92 53.44 0.2M
2023-02-07 54.06 54.55 53.25 54.55 0.3M
2023-02-06 54.41 54.72 54.11 54.37 0.2M
2023-02-03 54.49 55.38 54.46 54.79 0.4M
2023-02-02 53.65 54.78 53.39 54.78 0.2M
2023-02-01 52.93 54.29 52.76 53.61 0.4M
2023-01-31 52.40 53.25 52.32 53.25 0.3M
2023-01-30 52.92 54.01 52.23 52.25 0.2M
2023-01-27 52.50 53.69 52.36 53.46 0.2M
2023-01-26 51.79 52.93 51.53 52.76 0.3M
2023-01-25 51.75 52.05 51.18 51.58 0.3M
2023-01-24 51.56 52.54 51.26 52.16 0.2M
2023-01-23 50.83 51.86 50.20 51.51 0.3M
2023-01-20 49.71 50.90 49.05 50.87 0.4M
2023-01-19 48.97 49.86 48.66 49.55 0.3M
2023-01-18 49.58 50.29 48.96 48.97 0.2M
2023-01-17 50.77 51.21 49.58 49.59 0.2M
2023-01-13 50.47 51.13 50.10 50.91 0.2M
2023-01-12 50.06 51.28 49.66 50.58 0.3M
2023-01-11 49.80 50.07 49.20 50.01 0.3M
2023-01-10 48.69 49.99 48.39 49.92 0.3M
2023-01-09 49.45 49.45 48.56 48.75 0.2M
2023-01-06 47.83 49.41 47.83 49.25 0.3M
2023-01-05 46.95 47.45 46.48 47.15 0.2M
2023-01-04 46.80 47.76 46.56 47.14 0.3M
2023-01-03 46.83 46.95 45.86 46.50 0.3M