FVAL
🏛️ 美国 →
68.69
最后更新: 2025-09-26
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 43.56 43.85 43.44 43.85 0.1M
2022-12-29 43.46 44.01 43.42 43.89 0.1M
2022-12-28 43.88 44.03 43.20 43.24 0.1M
2022-12-27 44.00 44.00 43.61 43.90 0.1M
2022-12-23 43.58 43.94 43.50 43.94 0.2M
2022-12-22 43.92 43.92 43.00 43.75 0.1M
2022-12-21 43.97 44.35 43.97 44.18 0.1M
2022-12-20 43.46 43.80 43.32 43.65 0.1M
2022-12-19 43.86 43.95 43.27 43.45 0.1M
2022-12-16 44.13 44.21 43.66 43.94 0.1M
2022-12-15 45.19 45.19 44.41 44.68 0.1M
2022-12-14 45.88 46.41 45.53 45.73 0.0M
2022-12-13 46.87 46.96 45.87 45.99 0.1M
2022-12-12 45.04 45.65 45.00 45.65 0.1M
2022-12-09 45.15 45.49 45.00 45.00 0.0M
2022-12-08 45.37 45.50 45.17 45.36 0.0M
2022-12-07 44.98 45.35 44.67 45.08 0.0M
2022-12-06 45.66 45.74 44.83 45.10 0.1M
2022-12-05 46.19 46.41 45.65 45.77 0.0M
2022-12-02 46.02 46.71 46.02 46.61 0.1M
2022-12-01 46.84 47.02 46.57 46.68 0.0M
2022-11-30 45.54 46.74 45.26 46.74 0.1M
2022-11-29 45.47 45.74 45.33 45.54 0.0M
2022-11-28 45.84 45.97 45.41 45.55 0.2M
2022-11-25 46.07 46.31 46.07 46.19 0.0M
2022-11-23 46.08 46.28 45.93 46.19 0.0M
2022-11-22 45.55 46.07 45.54 46.02 0.1M
2022-11-21 45.42 45.43 45.08 45.38 0.2M
2022-11-18 45.68 45.68 45.15 45.55 0.1M
2022-11-17 44.72 45.33 44.72 45.28 0.1M
2022-11-16 45.57 45.60 45.23 45.27 0.0M
2022-11-15 46.11 46.20 45.38 45.70 0.1M
2022-11-14 45.60 46.05 45.45 45.47 0.1M
2022-11-11 45.34 46.01 45.21 45.75 0.1M
2022-11-10 44.38 45.20 44.32 45.14 0.0M
2022-11-09 43.65 43.75 42.86 42.94 0.1M
2022-11-08 43.74 44.16 43.42 43.85 0.1M
2022-11-07 43.25 43.65 43.09 43.60 0.0M
2022-11-04 42.98 43.25 42.38 43.06 0.1M
2022-11-03 42.48 42.68 42.22 42.39 0.0M
2022-11-02 44.09 44.43 43.03 43.06 0.1M
2022-11-01 44.63 44.68 43.96 44.15 0.3M
2022-10-31 44.22 44.41 44.10 44.18 0.0M
2022-10-28 43.43 44.56 43.40 44.48 0.0M
2022-10-27 43.83 44.10 43.43 43.47 0.1M
2022-10-26 43.64 44.35 43.64 43.82 0.0M
2022-10-25 43.31 44.06 43.31 44.02 0.1M
2022-10-24 43.02 43.50 42.80 43.33 0.1M
2022-10-21 41.65 42.94 41.65 42.94 0.0M
2022-10-20 41.94 42.44 41.65 41.75 0.0M
2022-10-19 42.14 42.28 41.74 41.94 0.0M
2022-10-18 42.63 42.77 41.94 42.31 0.0M
2022-10-17 41.67 41.97 41.63 41.87 0.1M
2022-10-14 42.04 42.09 40.89 40.98 0.0M
2022-10-13 39.77 41.95 39.76 41.75 0.0M
2022-10-12 40.71 41.22 40.61 40.66 0.0M
2022-10-11 40.62 41.27 40.40 40.74 0.1M
2022-10-10 41.14 41.14 40.58 40.88 0.0M
2022-10-07 41.69 41.69 40.89 41.12 0.0M
2022-10-06 42.36 42.56 42.07 42.11 0.1M
2022-10-05 42.09 42.73 41.91 42.48 0.0M
2022-10-04 41.86 42.65 41.86 42.62 0.0M
2022-10-03 40.43 41.35 40.34 41.17 0.1M
2022-09-30 40.46 40.91 39.95 40.01 0.1M
2022-09-29 40.76 40.76 40.17 40.50 0.1M
2022-09-28 40.61 41.52 40.48 41.39 0.1M
2022-09-27 41.00 41.23 40.24 40.50 0.2M
2022-09-26 40.88 41.21 40.44 40.63 0.3M
2022-09-23 41.48 41.48 40.60 41.10 0.1M
2022-09-22 42.20 42.27 41.87 41.96 0.1M
2022-09-21 43.22 43.49 42.27 42.27 0.0M
2022-09-20 43.12 43.20 42.71 42.96 0.0M
2022-09-19 42.79 43.54 42.79 43.51 0.1M
2022-09-16 42.98 43.24 42.78 43.12 0.0M
2022-09-15 43.92 44.20 43.57 43.67 0.0M
2022-09-14 44.19 44.19 43.70 44.09 0.0M
2022-09-13 45.01 45.14 43.86 43.94 0.0M
2022-09-12 45.93 46.23 45.84 46.06 0.0M
2022-09-09 45.03 45.65 45.03 45.59 0.0M
2022-09-08 44.09 44.75 44.09 44.71 0.0M
2022-09-07 43.62 44.48 43.62 44.41 0.0M
2022-09-06 44.23 44.23 43.60 43.72 0.1M
2022-09-02 44.90 45.06 43.95 44.15 0.0M
2022-09-01 44.07 44.52 43.80 44.52 0.1M
2022-08-31 44.89 44.98 44.28 44.33 0.0M
2022-08-30 45.31 45.31 44.45 44.65 0.0M
2022-08-29 45.19 45.54 45.05 45.25 0.0M
2022-08-26 47.11 47.11 45.57 45.58 0.0M
2022-08-25 46.49 47.07 46.49 47.03 0.0M
2022-08-24 46.15 46.52 46.15 46.32 0.1M
2022-08-23 46.29 46.67 46.22 46.22 0.1M
2022-08-22 46.74 46.74 46.28 46.32 0.1M
2022-08-19 47.62 47.62 47.27 47.32 0.0M
2022-08-18 47.84 48.01 47.68 47.90 0.0M
2022-08-17 47.81 48.08 47.59 47.78 0.0M
2022-08-16 47.95 48.46 47.95 48.26 0.0M
2022-08-15 47.69 48.13 47.61 48.09 0.0M
2022-08-12 47.62 48.01 47.46 48.01 0.0M
2022-08-11 47.53 47.84 47.28 47.34 0.0M
2022-08-10 46.95 47.23 46.89 47.19 0.0M
2022-08-09 46.31 46.32 46.05 46.21 0.1M
2022-08-08 46.50 46.76 46.27 46.31 0.0M
2022-08-05 45.83 46.39 45.74 46.30 0.1M
2022-08-04 46.34 46.47 46.24 46.33 0.1M
2022-08-03 46.03 46.56 46.01 46.46 0.1M
2022-08-02 46.02 46.22 45.63 45.63 0.1M
2022-08-01 46.04 46.42 45.98 46.21 0.0M
2022-07-29 45.75 46.36 45.72 46.23 0.1M
2022-07-28 45.23 45.63 44.80 45.50 0.1M
2022-07-27 44.58 45.39 44.51 45.21 0.0M
2022-07-26 44.47 44.47 44.12 44.20 0.0M
2022-07-25 44.60 44.78 44.50 44.70 0.0M
2022-07-22 44.93 45.10 44.29 44.51 0.0M
2022-07-21 44.65 45.09 44.31 45.02 0.1M
2022-07-20 44.56 44.89 44.39 44.76 0.0M
2022-07-19 44.00 44.65 43.92 44.63 0.0M
2022-07-18 44.22 44.24 43.42 43.50 0.0M
2022-07-15 43.49 43.85 43.25 43.79 0.1M
2022-07-14 42.71 43.06 42.28 42.94 0.1M
2022-07-13 42.96 43.55 42.85 43.32 0.1M
2022-07-12 43.65 43.97 43.29 43.47 0.0M
2022-07-11 43.83 44.00 43.68 43.69 0.0M
2022-07-08 44.09 44.39 43.94 44.24 0.0M
2022-07-07 43.87 44.34 43.87 44.28 0.1M
2022-07-06 43.54 43.82 43.17 43.60 0.0M
2022-07-05 42.96 43.49 42.59 43.49 0.1M
2022-07-01 42.97 43.56 42.71 43.39 0.0M
2022-06-30 42.96 43.40 42.56 43.02 0.0M
2022-06-29 43.61 43.69 43.31 43.48 0.1M
2022-06-28 44.57 44.87 43.59 43.63 0.1M
2022-06-27 44.63 44.72 44.24 44.38 0.1M
2022-06-24 43.51 44.42 43.49 44.40 0.0M
2022-06-23 43.06 43.22 42.62 43.21 0.0M
2022-06-22 42.53 43.29 42.53 42.84 0.1M
2022-06-21 42.81 43.20 42.75 43.07 0.1M
2022-06-17 42.04 42.32 41.70 42.13 0.0M
2022-06-16 42.77 42.77 41.90 42.18 0.1M
2022-06-15 43.52 44.00 43.02 43.74 0.0M
2022-06-14 43.41 43.56 42.78 43.12 1.0M
2022-06-13 43.96 44.09 43.02 43.17 0.9M
2022-06-10 45.81 45.81 45.03 45.10 0.1M
2022-06-09 47.41 47.54 46.46 46.46 0.0M
2022-06-08 48.17 48.18 47.58 47.67 0.0M
2022-06-07 47.53 48.43 47.53 48.39 0.1M
2022-06-06 48.04 48.31 47.75 47.88 0.1M
2022-06-03 47.85 48.02 47.58 47.72 0.1M
2022-06-02 47.54 48.32 47.31 48.28 0.0M
2022-06-01 48.41 48.44 47.44 47.79 0.1M
2022-05-31 48.08 48.45 47.73 48.12 0.1M
2022-05-27 47.47 48.24 47.44 48.23 0.1M
2022-05-26 46.58 47.33 46.58 47.19 0.1M
2022-05-25 45.59 46.58 45.59 46.36 0.1M
2022-05-24 45.74 45.88 45.00 45.77 0.0M
2022-05-23 45.57 46.28 45.52 46.17 0.1M
2022-05-20 45.61 45.61 44.20 45.12 0.1M
2022-05-19 45.13 45.76 45.07 45.26 0.1M
2022-05-18 46.90 46.93 45.47 45.62 0.1M
2022-05-17 47.06 47.42 46.83 47.42 0.1M
2022-05-16 46.19 46.63 45.90 46.37 0.0M
2022-05-13 45.92 46.53 45.80 46.35 0.1M
2022-05-12 45.01 45.63 44.58 45.34 0.1M
2022-05-11 45.97 46.72 45.31 45.31 0.0M
2022-05-10 46.89 46.96 45.67 46.07 0.1M
2022-05-09 46.73 46.99 46.00 46.24 0.1M
2022-05-06 47.55 47.69 46.88 47.51 0.0M
2022-05-05 48.94 48.94 47.28 47.70 0.1M
2022-05-04 48.16 49.39 47.70 49.27 0.0M
2022-05-03 47.59 48.22 47.59 47.85 0.2M
2022-05-02 47.09 47.50 46.47 47.48 0.1M
2022-04-29 48.46 48.71 47.19 47.19 0.1M
2022-04-28 48.20 49.09 47.88 48.92 0.1M
2022-04-27 47.71 48.29 47.39 47.70 0.2M
2022-04-26 48.54 48.57 47.66 47.66 0.1M
2022-04-25 48.29 48.94 47.67 48.84 0.1M
2022-04-22 49.78 49.78 48.54 48.54 0.1M
2022-04-21 50.84 51.12 49.85 49.92 0.1M
2022-04-20 50.82 50.91 50.51 50.64 0.1M
2022-04-19 49.80 50.63 49.80 50.55 0.1M
2022-04-18 49.57 50.04 49.57 49.79 0.1M
2022-04-14 50.25 50.42 49.75 49.76 0.1M
2022-04-13 49.62 50.27 49.62 50.20 0.0M
2022-04-12 50.27 50.37 49.50 49.64 0.1M
2022-04-11 50.18 50.27 49.74 49.82 0.0M
2022-04-08 50.28 50.63 50.11 50.35 0.1M
2022-04-07 50.00 50.52 49.69 50.28 0.1M
2022-04-06 50.23 50.23 49.73 50.08 0.1M
2022-04-05 51.02 51.34 50.42 50.57 0.1M
2022-04-04 51.05 51.25 50.86 51.24 0.1M
2022-04-01 50.98 51.08 50.51 50.95 0.1M
2022-03-31 51.74 51.74 50.83 50.83 0.1M
2022-03-30 52.12 52.25 51.51 51.86 0.1M
2022-03-29 51.91 52.17 51.67 52.12 0.1M
2022-03-28 51.15 51.45 50.93 51.40 0.0M
2022-03-25 51.26 51.47 51.00 51.47 0.0M
2022-03-24 50.67 51.10 50.53 51.08 0.0M
2022-03-23 50.86 50.94 50.44 50.44 0.1M
2022-03-22 50.76 51.16 50.75 51.08 0.1M
2022-03-21 50.57 50.82 50.12 50.55 0.1M
2022-03-18 49.77 50.54 49.69 50.54 0.1M
2022-03-17 49.42 50.22 49.42 50.17 0.1M
2022-03-16 49.16 49.77 48.72 49.63 0.1M
2022-03-15 47.99 48.63 47.82 48.63 0.1M
2022-03-14 48.10 48.51 47.64 47.73 0.1M
2022-03-11 48.92 48.95 48.04 48.04 0.1M
2022-03-10 48.16 48.69 48.05 48.55 0.1M
2022-03-09 48.53 48.91 48.28 48.73 0.1M
2022-03-08 47.88 48.71 47.44 47.49 0.1M
2022-03-07 49.35 49.35 47.78 47.86 0.2M
2022-03-04 49.31 49.50 48.92 49.33 0.1M
2022-03-03 50.35 50.35 49.58 49.88 0.1M
2022-03-02 49.31 50.19 49.19 50.01 0.1M
2022-03-01 49.65 49.75 48.64 49.00 0.1M
2022-02-28 49.41 49.78 49.06 49.52 0.1M
2022-02-25 48.89 49.96 48.70 49.85 0.1M
2022-02-24 47.14 48.76 47.05 48.58 0.2M
2022-02-23 49.30 49.43 48.16 48.29 0.2M
2022-02-22 49.39 49.79 48.75 49.17 0.1M
2022-02-18 49.93 50.16 49.44 49.65 0.2M
2022-02-17 50.52 50.66 49.93 49.93 0.1M
2022-02-16 50.63 51.06 50.46 51.05 0.1M
2022-02-15 50.77 50.90 50.58 50.90 0.2M
2022-02-14 50.45 50.45 49.80 50.22 0.1M
2022-02-11 51.09 51.38 50.23 50.37 0.1M
2022-02-10 51.55 52.00 50.89 51.20 0.1M
2022-02-09 51.74 52.00 51.67 51.93 0.1M
2022-02-08 50.95 51.42 50.71 51.32 0.1M
2022-02-07 51.14 51.25 50.76 50.86 0.3M
2022-02-04 50.99 51.36 50.54 50.92 0.1M
2022-02-03 51.38 51.52 50.83 50.99 0.1M
2022-02-02 51.75 52.00 51.45 51.98 0.1M
2022-02-01 51.18 51.45 50.59 51.45 0.7M
2022-01-31 50.37 51.05 50.14 51.05 0.1M
2022-01-28 49.31 50.35 49.02 50.28 0.1M
2022-01-27 49.65 50.39 49.12 49.25 0.1M
2022-01-26 50.30 50.38 48.94 49.41 0.2M
2022-01-25 49.39 50.03 48.60 49.46 0.2M
2022-01-24 49.00 49.95 47.97 49.95 0.4M
2022-01-21 50.28 50.58 49.57 49.62 0.2M
2022-01-20 51.14 51.70 50.40 50.55 0.1M
2022-01-19 52.00 52.00 51.02 51.02 0.1M
2022-01-18 52.21 52.21 51.53 51.73 0.1M
2022-01-14 52.09 52.55 52.00 52.52 0.1M
2022-01-13 52.93 52.96 52.30 52.38 0.1M
2022-01-12 52.89 52.95 52.48 52.64 0.1M
2022-01-11 52.03 52.58 51.80 52.57 0.1M
2022-01-10 51.83 52.20 51.31 52.14 0.1M
2022-01-07 52.07 52.34 51.96 52.13 0.1M
2022-01-06 52.28 52.38 51.97 52.10 0.1M
2022-01-05 52.99 53.14 52.18 52.18 0.1M
2022-01-04 52.81 53.07 52.75 52.96 0.2M
2022-01-03 52.31 52.58 52.14 52.56 0.1M