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
2024-12-31 92.62 93.19 91.80 92.39 0.4M
2024-12-30 91.76 92.64 90.45 92.19 0.5M
2024-12-27 93.09 93.80 91.23 92.66 0.5M
2024-12-26 92.83 94.20 91.92 94.01 0.2M
2024-12-24 91.80 93.67 90.89 93.59 0.2M
2024-12-23 91.34 91.44 90.31 90.65 0.2M
2024-12-20 90.68 93.37 90.02 91.80 0.8M
2024-12-19 93.44 94.39 91.52 91.77 0.4M
2024-12-18 96.48 97.49 92.00 92.54 0.4M
2024-12-17 97.17 97.59 95.60 95.70 0.4M
2024-12-16 96.63 98.02 95.24 97.64 0.3M
2024-12-13 97.11 97.36 95.19 96.47 0.2M
2024-12-12 97.35 98.39 97.11 97.33 0.3M
2024-12-11 98.58 99.03 97.29 97.37 0.6M
2024-12-10 98.33 99.27 96.98 97.39 0.4M
2024-12-09 98.92 99.28 97.28 98.21 0.3M
2024-12-06 98.03 98.34 97.17 97.82 0.2M
2024-12-05 99.39 99.58 97.50 97.59 0.3M
2024-12-04 98.54 99.89 97.93 99.70 0.2M
2024-12-03 98.20 98.46 97.28 98.33 0.2M
2024-12-02 97.51 99.17 97.37 98.11 0.4M
2024-11-29 98.74 99.34 97.41 97.41 0.3M
2024-11-27 98.01 98.60 97.00 97.88 0.3M
2024-11-26 96.91 97.93 96.37 97.72 0.3M
2024-11-25 97.03 99.00 96.29 97.54 0.5M
2024-11-22 95.21 96.09 95.02 95.87 0.5M
2024-11-21 92.48 94.89 91.97 94.82 0.3M
2024-11-20 91.54 91.73 90.31 91.66 0.5M
2024-11-19 89.25 91.43 89.25 91.35 0.3M
2024-11-18 89.50 90.96 89.19 90.53 0.4M
2024-11-15 90.94 90.94 88.10 89.31 0.4M
2024-11-14 92.87 92.99 89.97 90.72 0.6M
2024-11-13 91.88 92.45 91.03 92.41 0.5M
2024-11-12 90.61 92.11 90.35 91.20 0.8M
2024-11-11 91.66 92.65 90.26 90.89 0.3M
2024-11-08 89.23 90.95 88.27 90.35 0.4M
2024-11-07 90.33 90.41 88.51 88.66 1.1M
2024-11-06 90.21 92.13 88.96 90.38 0.6M
2024-11-05 80.91 84.68 80.91 84.61 0.7M
2024-11-04 81.51 82.14 80.90 81.56 0.9M
2024-11-01 82.69 83.66 81.50 81.84 0.6M
2024-10-31 83.57 85.25 80.00 81.57 0.5M
2024-10-30 84.54 85.89 84.45 84.78 0.4M
2024-10-29 84.89 85.40 84.40 84.53 0.3M
2024-10-28 86.17 86.96 85.50 85.75 0.4M
2024-10-25 85.80 85.94 84.93 85.36 0.3M
2024-10-24 85.40 85.45 84.24 84.95 0.4M
2024-10-23 84.44 85.39 84.15 84.75 0.4M
2024-10-22 87.16 87.27 84.90 84.98 0.4M
2024-10-21 88.85 89.60 87.57 87.87 0.4M
2024-10-18 94.66 94.74 88.68 88.77 0.6M
2024-10-17 94.05 94.38 93.07 94.15 0.2M
2024-10-16 94.03 95.21 93.27 93.52 0.2M
2024-10-15 92.93 94.49 92.93 93.18 0.3M
2024-10-14 92.10 93.30 91.45 93.26 0.1M
2024-10-11 90.19 92.59 90.19 92.29 0.3M
2024-10-10 90.36 90.54 88.78 90.17 0.3M
2024-10-09 91.17 92.77 91.04 91.88 0.2M
2024-10-08 91.96 92.39 91.05 91.18 0.2M
2024-10-07 90.60 92.14 89.50 91.63 0.2M
2024-10-04 92.34 92.34 90.27 90.70 0.2M
2024-10-03 92.55 92.66 90.06 90.17 0.3M
2024-10-02 92.23 93.81 91.86 92.89 0.2M
2024-10-01 92.80 93.60 90.56 92.70 0.3M
2024-09-30 92.89 94.14 92.75 93.46 0.5M
2024-09-27 93.61 94.80 92.60 93.00 0.3M
2024-09-26 94.44 95.21 92.50 92.80 0.4M
2024-09-25 93.22 93.73 92.69 93.00 0.3M
2024-09-24 92.83 93.11 91.61 92.91 0.3M
2024-09-23 91.83 92.43 91.35 92.02 0.2M
2024-09-20 91.72 91.95 90.27 91.57 1.1M
2024-09-19 92.00 92.18 90.46 91.80 0.3M
2024-09-18 89.18 91.63 88.22 89.47 0.4M
2024-09-17 87.62 89.52 86.62 88.94 0.3M
2024-09-16 87.34 87.97 86.16 86.67 0.2M
2024-09-13 87.13 87.91 86.37 86.98 0.3M
2024-09-12 85.16 86.83 84.38 86.10 0.3M
2024-09-11 82.87 84.69 81.60 84.65 0.6M
2024-09-10 83.95 84.04 81.90 82.87 0.5M
2024-09-09 84.11 84.66 82.73 83.37 0.5M
2024-09-06 85.08 85.76 83.04 83.28 0.4M
2024-09-05 87.33 87.44 85.01 85.08 0.5M
2024-09-04 88.13 88.94 87.48 87.69 0.2M
2024-09-03 93.27 93.54 88.51 88.68 0.3M
2024-08-30 93.77 94.92 92.50 94.49 0.4M
2024-08-29 93.69 94.49 92.73 93.65 0.2M
2024-08-28 92.16 93.62 92.08 92.82 0.2M
2024-08-27 93.28 93.28 91.81 92.14 0.3M
2024-08-26 94.47 94.70 93.46 93.65 0.2M
2024-08-23 93.20 94.55 92.18 93.96 0.6M
2024-08-22 93.22 94.16 92.15 92.48 0.2M
2024-08-21 92.96 93.45 92.00 93.28 0.4M
2024-08-20 94.56 94.56 92.09 92.42 0.8M
2024-08-19 95.18 95.96 94.52 95.06 0.2M
2024-08-16 95.55 96.46 94.80 95.18 0.2M
2024-08-15 95.78 96.85 94.40 95.81 0.2M
2024-08-14 94.02 94.32 92.62 93.29 0.2M
2024-08-13 93.83 94.28 92.62 93.55 0.2M
2024-08-12 94.36 94.36 92.19 93.11 0.6M
2024-08-09 94.19 94.67 93.25 94.30 0.3M
2024-08-08 92.40 94.21 91.45 94.16 0.2M
2024-08-07 94.02 94.88 90.60 90.94 0.6M
2024-08-06 91.05 93.84 90.56 92.75 0.2M
2024-08-05 89.46 91.36 87.71 91.00 0.3M
2024-08-02 92.91 93.90 91.52 93.49 0.4M
2024-08-01 99.46 100.12 95.10 97.07 0.4M
2024-07-31 100.26 102.18 98.20 99.97 0.4M
2024-07-30 99.11 100.05 98.40 98.74 0.3M
2024-07-29 99.81 99.81 97.30 97.37 0.3M
2024-07-26 99.02 100.90 98.42 99.30 0.5M
2024-07-25 96.27 99.98 92.73 96.38 0.6M
2024-07-24 97.00 97.78 94.05 94.53 0.3M
2024-07-23 94.91 98.39 94.91 97.50 0.4M
2024-07-22 92.25 96.02 92.22 95.84 0.5M
2024-07-19 93.31 93.58 91.67 91.98 0.4M
2024-07-18 93.43 95.74 92.38 93.28 0.4M
2024-07-17 98.29 99.78 94.19 94.37 0.6M
2024-07-16 94.76 99.41 94.66 99.21 0.4M
2024-07-15 91.58 94.91 91.46 94.01 0.5M
2024-07-12 90.17 91.90 89.46 90.74 0.4M
2024-07-11 87.00 89.10 85.86 88.74 0.3M
2024-07-10 83.81 85.04 83.76 84.98 0.3M
2024-07-09 83.23 83.61 83.10 83.42 0.2M
2024-07-08 84.57 85.32 83.36 83.45 0.2M
2024-07-05 83.95 84.71 82.93 83.84 0.2M
2024-07-03 83.49 84.68 83.19 84.36 0.1M
2024-07-02 82.15 84.00 82.15 83.20 0.2M
2024-07-01 84.22 84.55 81.94 82.35 0.3M
2024-06-28 84.46 85.31 83.51 83.67 0.8M
2024-06-27 84.06 84.79 83.12 83.56 0.3M
2024-06-26 84.19 84.59 83.37 83.46 0.3M
2024-06-25 85.01 85.15 83.56 84.74 0.2M
2024-06-24 84.68 86.14 84.05 85.36 0.2M
2024-06-21 84.01 84.34 83.18 84.34 0.6M
2024-06-20 84.59 85.80 83.21 84.22 0.2M
2024-06-18 84.98 85.21 84.22 85.01 0.2M
2024-06-17 83.78 85.39 83.70 85.06 0.2M
2024-06-14 84.07 84.10 82.87 83.80 0.3M
2024-06-13 85.65 85.78 84.76 85.61 0.2M
2024-06-12 86.71 88.18 86.10 86.15 0.2M
2024-06-11 84.35 85.11 83.20 84.84 0.2M
2024-06-10 84.94 85.30 84.11 84.81 0.3M
2024-06-07 86.30 86.63 85.14 85.77 0.1M
2024-06-06 87.30 88.08 86.15 86.59 0.1M
2024-06-05 85.93 87.77 85.11 87.44 0.2M
2024-06-04 86.88 87.10 84.75 85.46 0.3M
2024-06-03 92.33 92.90 85.32 87.30 0.5M
2024-05-31 88.30 92.03 88.15 92.02 0.5M
2024-05-30 86.24 87.99 85.91 87.25 0.3M
2024-05-29 85.29 85.83 85.00 85.62 0.2M
2024-05-28 87.03 87.40 85.48 86.21 0.2M
2024-05-24 86.60 86.96 86.16 86.75 0.2M
2024-05-23 87.29 87.41 85.79 86.26 0.2M
2024-05-22 86.17 86.92 86.03 86.76 0.2M
2024-05-21 87.25 87.25 86.24 86.45 0.6M
2024-05-20 86.29 87.55 85.91 87.54 0.2M
2024-05-17 86.61 86.79 86.12 86.37 0.1M
2024-05-16 87.08 87.08 85.69 86.37 0.3M
2024-05-15 87.33 88.11 86.99 87.45 0.2M
2024-05-14 87.00 87.00 86.02 86.77 0.4M
2024-05-13 88.14 88.14 86.25 86.30 0.2M
2024-05-10 87.81 88.06 86.54 87.71 0.7M
2024-05-09 85.51 87.40 85.51 87.22 0.3M
2024-05-08 85.44 85.87 84.73 85.38 0.2M
2024-05-07 84.30 86.25 84.18 85.89 0.3M
2024-05-06 82.73 84.41 82.60 84.20 0.3M
2024-05-03 83.30 83.30 81.52 81.99 0.3M
2024-05-02 80.68 82.32 80.47 82.31 0.5M
2024-05-01 81.47 82.42 80.27 80.34 0.5M
2024-04-30 83.20 84.62 80.27 81.30 0.7M
2024-04-29 83.90 85.22 83.90 85.18 0.4M
2024-04-26 83.38 84.64 83.38 83.88 0.3M
2024-04-25 82.20 83.47 81.61 83.10 0.4M
2024-04-24 83.63 84.81 82.40 83.33 0.3M
2024-04-23 82.33 83.85 82.33 83.76 0.2M
2024-04-22 81.14 82.53 80.67 82.00 0.3M
2024-04-19 81.19 82.17 80.46 80.84 0.4M
2024-04-18 82.80 83.44 81.45 81.52 0.3M
2024-04-17 83.95 83.95 82.48 82.59 0.2M
2024-04-16 83.01 83.32 82.08 83.23 0.2M
2024-04-15 84.44 84.59 83.15 83.46 0.2M
2024-04-12 83.90 84.56 82.87 83.55 0.2M
2024-04-11 83.92 85.05 83.28 84.94 0.3M
2024-04-10 83.17 84.37 80.16 83.98 0.4M
2024-04-09 85.49 85.99 83.78 84.78 0.3M
2024-04-08 86.64 87.12 85.39 85.45 0.2M
2024-04-05 85.52 86.84 84.45 86.54 0.3M
2024-04-04 86.54 88.47 85.13 85.39 0.5M
2024-04-03 83.37 85.52 83.37 85.52 0.4M
2024-04-02 84.71 85.00 82.93 83.93 0.5M
2024-04-01 84.97 85.45 84.58 85.16 0.3M
2024-03-28 84.76 85.75 84.46 84.87 0.4M
2024-03-27 83.98 84.80 83.28 84.54 0.4M
2024-03-26 82.32 83.17 81.70 82.39 0.2M
2024-03-25 82.58 83.03 81.85 81.88 0.3M
2024-03-22 82.28 82.67 81.51 82.35 0.2M
2024-03-21 81.65 82.84 81.29 82.34 0.2M
2024-03-20 80.10 81.80 79.69 81.15 0.4M
2024-03-19 78.70 80.54 78.70 80.02 0.6M
2024-03-18 78.28 79.52 77.90 78.69 0.3M
2024-03-15 77.55 78.46 77.39 78.28 0.7M
2024-03-14 78.60 79.00 76.85 77.81 0.8M
2024-03-13 78.21 78.97 77.72 78.78 0.4M
2024-03-12 78.13 78.49 77.03 78.25 0.3M
2024-03-11 79.99 80.07 77.43 77.87 0.3M
2024-03-08 81.38 82.48 80.10 80.48 0.2M
2024-03-07 80.00 81.11 79.78 81.00 0.7M
2024-03-06 79.61 80.36 79.24 79.47 0.7M
2024-03-05 79.72 80.89 78.86 79.45 0.4M
2024-03-04 80.49 81.61 79.99 80.07 0.5M
2024-03-01 82.21 82.24 80.76 80.80 0.6M
2024-02-29 83.17 83.17 81.43 81.91 0.4M
2024-02-28 84.18 84.91 81.51 82.26 0.5M
2024-02-27 85.00 85.98 81.11 84.24 0.6M
2024-02-26 82.53 83.17 82.10 82.11 0.4M
2024-02-23 81.89 83.03 81.56 82.84 0.2M
2024-02-22 81.06 81.69 80.71 81.53 0.3M
2024-02-21 78.94 80.89 78.76 80.82 0.5M
2024-02-20 78.94 79.64 78.58 78.94 0.3M
2024-02-16 79.91 81.47 79.83 79.94 0.3M
2024-02-15 79.33 80.77 79.33 80.52 0.3M
2024-02-14 78.11 79.28 77.73 79.01 0.3M
2024-02-13 77.81 78.58 76.03 77.02 0.4M
2024-02-12 78.90 80.85 78.43 79.75 0.5M
2024-02-09 78.40 79.04 77.89 78.69 0.4M
2024-02-08 78.07 78.49 77.57 77.96 0.4M
2024-02-07 78.54 79.05 77.68 77.69 0.4M
2024-02-06 78.22 78.96 77.96 78.42 0.2M
2024-02-05 78.64 78.72 77.59 78.25 0.2M
2024-02-02 78.25 79.57 78.16 79.29 0.2M
2024-02-01 77.79 79.62 77.08 78.98 0.4M
2024-01-31 78.51 79.00 76.57 76.98 0.3M
2024-01-30 78.00 79.60 77.93 78.73 0.4M
2024-01-29 77.00 78.54 76.59 78.38 0.2M
2024-01-26 77.34 77.87 76.74 77.10 0.2M
2024-01-25 76.39 77.27 75.75 76.93 0.7M
2024-01-24 75.29 75.47 74.40 75.26 0.3M
2024-01-23 75.68 75.87 74.50 74.61 0.2M
2024-01-22 75.01 75.69 74.73 74.86 0.4M
2024-01-19 74.34 74.56 73.19 74.22 0.3M
2024-01-18 73.28 74.00 73.09 73.98 0.3M
2024-01-17 73.23 74.05 72.48 72.70 0.2M
2024-01-16 73.66 74.19 73.30 74.18 0.2M
2024-01-12 74.23 74.69 73.49 74.23 0.1M
2024-01-11 73.47 73.76 72.40 73.36 0.2M
2024-01-10 72.66 73.54 72.66 73.47 0.2M
2024-01-09 71.79 72.88 71.29 72.86 0.3M
2024-01-08 72.21 72.92 71.89 72.88 0.4M
2024-01-05 72.13 73.25 72.13 72.14 0.4M
2024-01-04 73.41 73.81 72.49 72.72 0.2M
2024-01-03 75.06 75.61 73.00 73.26 0.4M
2024-01-02 75.66 77.17 74.63 75.28 0.3M