Figma

FIG
🏛️ 美国 →
53.15
最后更新: 2025-09-29
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
2025-09-29 54.06 54.25 52.64 53.15 5.6M
2025-09-26 53.82 54.39 52.13 52.91 7.6M
2025-09-25 53.88 55.12 52.45 54.39 6.6M
2025-09-24 57.50 57.80 54.81 55.21 9.3M
2025-09-23 59.59 59.62 56.90 58.13 7.5M
2025-09-22 56.30 59.69 55.36 58.79 9.7M
2025-09-19 59.37 59.49 55.24 56.81 10.7M
2025-09-18 55.48 58.88 54.66 58.41 12.1M
2025-09-17 53.67 57.49 53.31 54.78 11.4M
2025-09-16 54.19 55.00 52.22 53.67 5.7M
2025-09-15 54.67 55.55 52.30 54.12 8.9M
2025-09-12 56.06 56.30 53.00 53.07 8.6M
2025-09-11 51.05 56.32 51.04 55.96 13.2M
2025-09-10 53.61 55.21 50.82 51.06 9.6M
2025-09-09 52.45 53.62 51.43 53.32 7.8M
2025-09-08 54.17 55.32 52.40 52.47 9.7M
2025-09-05 52.38 54.96 50.49 54.86 20.8M
2025-09-04 55.90 57.35 53.20 54.56 29.3M
2025-09-03 66.70 68.59 65.54 68.13 12.3M
2025-09-02 68.96 68.96 64.55 65.57 8.0M
2025-08-29 70.51 71.44 68.90 70.28 3.4M
2025-08-28 70.18 72.11 69.31 71.26 3.1M
2025-08-27 70.50 71.68 68.52 69.88 3.9M
2025-08-26 70.88 72.20 69.30 70.13 3.4M
2025-08-25 74.56 75.70 69.61 70.40 6.8M
2025-08-22 73.41 78.00 72.41 77.30 4.2M
2025-08-21 73.10 74.07 71.82 72.76 2.8M
2025-08-20 70.00 75.15 67.00 74.04 8.6M
2025-08-19 76.42 76.57 68.61 69.41 9.0M
2025-08-18 79.20 80.75 75.50 76.16 4.3M
2025-08-15 79.00 81.00 76.56 79.42 4.7M
2025-08-14 81.50 82.94 76.00 76.31 8.1M
2025-08-13 90.96 91.00 81.05 81.91 8.1M
2025-08-12 84.00 90.69 83.91 87.36 10.5M
2025-08-11 78.78 84.00 78.00 82.50 8.6M
2025-08-08 82.54 82.60 78.00 78.11 7.4M
2025-08-07 86.65 87.88 77.80 78.24 14.2M
2025-08-06 76.90 91.49 76.65 90.32 28.7M
2025-08-05 91.19 94.00 79.00 79.08 25.6M
2025-08-04 113.92 114.29 88.60 88.60 39.7M
2025-08-01 134.82 142.92 110.11 122.00 56.4M
2025-07-31 85.00 124.63 84.11 115.50 64.4M