第一资本

FCAP
🏛️ 美国 →
45.28
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
15:59 44.39 44.39 44.39 44.39 3.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 46.00 46.02 45.28 45.28 0.0M
2025-09-26 45.23 45.96 45.23 45.96 0.0M
2025-09-25 45.38 45.62 44.20 45.15 0.0M
2025-09-24 44.11 45.39 44.11 45.39 0.0M
2025-09-23 44.39 44.39 44.39 44.39 0.0M
2025-09-22 45.95 45.13 45.03 45.09 0.0M
2025-09-19 45.26 46.00 43.96 46.00 0.0M
2025-09-18 44.20 45.32 43.94 45.32 0.0M
2025-09-17 44.27 45.15 44.27 44.29 0.0M
2025-09-16 44.43 44.72 44.12 44.72 0.0M
2025-09-15 43.65 44.10 43.65 44.02 0.0M
2025-09-12 43.45 43.45 43.45 43.45 0.0M
2025-09-11 42.77 44.04 42.77 43.85 0.0M
2025-09-10 43.10 43.31 43.10 43.30 0.0M
2025-09-09 42.80 43.16 42.80 43.16 0.0M
2025-09-08 43.34 43.34 43.32 43.32 0.0M
2025-09-05 44.00 44.00 43.32 43.32 0.0M
2025-09-04 42.05 43.47 42.05 43.47 0.0M
2025-09-03 41.52 41.75 41.52 41.55 0.0M
2025-09-02 41.89 41.94 41.54 41.54 0.0M
2025-08-29 39.97 42.13 39.97 41.10 0.0M
2025-08-28 40.76 40.84 39.93 39.93 0.0M
2025-08-27 40.98 41.63 40.90 40.90 0.0M
2025-08-26 39.20 40.98 38.88 40.98 0.0M
2025-08-25 38.39 38.67 37.48 38.02 0.0M
2025-08-22 36.79 39.05 36.79 38.98 0.0M
2025-08-21 36.14 36.14 35.98 35.99 0.0M
2025-08-20 36.00 36.49 36.00 36.00 0.0M
2025-08-19 37.00 37.00 36.50 36.50 0.0M
2025-08-18 36.63 37.10 36.41 36.85 0.0M
2025-08-15 38.25 38.25 36.24 37.00 0.0M
2025-08-14 37.73 37.89 37.10 37.38 0.0M
2025-08-13 37.01 38.29 37.01 38.29 0.0M
2025-08-12 37.12 37.90 37.12 37.90 0.0M
2025-08-11 33.88 35.95 33.88 35.95 0.0M
2025-08-08 36.05 36.05 35.63 35.63 0.0M
2025-08-07 33.73 35.50 33.73 35.50 0.0M
2025-08-06 37.70 37.70 36.00 36.00 0.0M
2025-08-05 35.50 36.77 35.00 36.65 0.0M
2025-08-04 34.50 35.54 34.50 35.54 0.0M
2025-08-01 34.05 35.10 34.05 35.10 0.0M
2025-07-31 35.62 35.93 35.50 35.52 0.0M
2025-07-30 38.05 38.33 37.49 37.49 0.0M
2025-07-29 37.78 38.26 37.78 38.26 0.0M
2025-07-28 38.35 38.35 36.42 37.51 0.0M
2025-07-25 36.96 37.78 36.54 37.78 0.0M
2025-07-24 37.59 38.08 37.41 37.41 0.0M
2025-07-23 39.50 39.50 37.95 39.03 0.0M
2025-07-22 38.89 39.59 38.84 38.84 0.0M
2025-07-21 38.52 39.48 38.52 39.48 0.0M
2025-07-18 40.75 40.75 38.80 39.01 0.0M
2025-07-17 39.42 40.40 39.01 40.12 0.0M
2025-07-16 39.00 40.01 39.00 39.82 0.0M
2025-07-15 40.99 41.11 39.26 39.26 0.0M
2025-07-14 42.98 44.48 38.68 41.95 0.0M
2025-07-11 44.10 44.10 43.07 43.42 0.0M
2025-07-10 43.11 44.80 43.11 43.77 0.0M
2025-07-09 43.20 43.97 43.10 43.69 0.0M
2025-07-08 43.50 43.61 42.70 43.10 0.0M
2025-07-07 43.38 44.23 42.99 43.25 0.0M
2025-07-03 42.51 44.17 42.51 43.68 0.0M
2025-07-02 43.48 43.48 42.17 42.51 0.0M
2025-07-01 42.00 44.44 41.60 43.76 0.0M
2025-06-30 41.00 42.89 40.21 41.29 0.0M
2025-06-27 39.73 42.71 39.60 41.39 0.4M
2025-06-26 41.71 41.71 38.51 39.60 0.0M
2025-06-25 43.09 43.09 41.63 41.70 0.0M
2025-06-24 42.25 43.09 41.85 43.09 0.0M
2025-06-23 43.18 43.93 42.06 42.34 0.0M
2025-06-20 44.05 45.00 43.48 43.98 0.0M
2025-06-18 43.68 43.94 43.39 43.44 0.0M
2025-06-17 44.45 44.66 43.50 43.50 0.0M
2025-06-16 46.17 46.80 45.00 45.00 0.0M
2025-06-13 46.96 47.45 45.40 45.61 0.0M
2025-06-12 45.92 47.55 45.92 46.43 0.0M
2025-06-11 43.54 45.48 43.54 45.02 0.0M
2025-06-10 43.60 45.54 43.60 45.01 0.0M
2025-06-09 44.36 44.49 42.35 44.43 0.0M
2025-06-06 44.16 45.89 42.29 44.76 0.0M
2025-06-05 45.48 45.48 44.07 44.17 0.0M
2025-06-04 45.90 46.01 43.41 44.87 0.0M
2025-06-03 47.25 47.48 45.09 46.75 0.0M
2025-06-02 49.00 49.45 47.65 47.65 0.0M
2025-05-30 49.60 49.70 49.14 49.14 0.0M
2025-05-29 48.50 50.50 48.50 50.33 0.0M
2025-05-28 48.70 48.88 48.59 48.85 0.0M
2025-05-27 49.59 49.59 48.52 49.00 0.0M
2025-05-23 49.10 49.74 48.54 48.70 0.0M
2025-05-22 49.70 50.75 49.01 49.45 0.0M
2025-05-21 49.90 49.99 49.19 49.42 0.0M
2025-05-20 47.77 49.75 47.77 49.34 0.0M
2025-05-19 47.79 48.17 47.79 48.16 0.0M
2025-05-16 47.42 48.64 47.40 47.48 0.0M
2025-05-15 48.48 48.62 47.22 47.60 0.0M
2025-05-14 48.28 48.69 47.56 47.65 0.0M
2025-05-13 48.15 48.86 47.96 48.13 0.0M
2025-05-12 48.10 48.25 47.35 47.68 0.0M
2025-05-09 48.00 48.91 47.47 47.47 0.0M
2025-05-08 45.94 50.00 45.20 48.57 0.0M
2025-05-07 49.55 49.55 45.68 46.00 0.0M
2025-05-06 51.67 52.00 48.16 49.55 0.0M
2025-05-05 50.45 53.85 50.45 51.67 0.0M
2025-05-02 47.92 50.58 47.92 50.48 0.0M
2025-05-01 44.36 48.07 43.00 48.06 0.0M
2025-04-30 48.11 48.11 45.11 45.11 0.0M
2025-04-29 49.50 49.50 47.94 48.05 0.0M
2025-04-28 48.98 50.86 48.79 49.66 0.0M
2025-04-25 48.57 49.00 47.63 48.79 0.0M
2025-04-24 44.44 49.11 44.44 48.38 0.0M
2025-04-23 42.01 44.80 42.01 44.80 0.0M
2025-04-22 40.98 41.50 40.98 41.36 0.0M
2025-04-21 40.65 40.83 40.60 40.60 0.0M
2025-04-17 40.57 40.75 40.49 40.61 0.0M
2025-04-16 40.00 40.43 40.00 40.24 0.0M
2025-04-15 39.79 40.00 39.79 39.94 0.0M
2025-04-14 38.11 39.79 38.11 39.73 0.0M
2025-04-11 39.14 39.90 39.14 39.74 0.0M
2025-04-10 40.01 40.13 39.76 39.81 0.0M
2025-04-09 38.40 40.18 38.40 39.91 0.0M
2025-04-08 38.00 38.73 38.00 38.46 0.0M
2025-04-07 37.63 38.38 37.53 38.33 0.0M
2025-04-04 38.00 38.44 37.75 38.05 0.0M
2025-04-03 38.06 38.14 37.64 37.95 0.0M
2025-04-02 38.30 38.89 37.90 38.25 0.0M
2025-04-01 38.25 38.38 38.20 38.21 0.0M
2025-03-31 38.41 38.44 38.05 38.15 0.0M
2025-03-28 38.55 38.55 38.02 38.20 0.0M
2025-03-27 38.03 38.93 38.00 38.10 0.0M
2025-03-26 37.93 37.93 37.70 37.87 0.0M
2025-03-25 38.18 38.35 37.70 37.70 0.0M
2025-03-24 38.00 38.94 38.00 38.08 0.0M
2025-03-21 38.00 38.19 38.00 38.04 0.0M
2025-03-20 38.10 38.11 38.06 38.07 0.0M
2025-03-19 37.80 38.70 37.75 38.06 0.0M
2025-03-18 38.15 38.15 37.82 37.90 0.0M
2025-03-17 38.08 38.26 37.50 38.21 0.0M
2025-03-14 38.07 38.23 38.04 38.05 0.0M
2025-03-13 37.89 38.26 36.59 38.07 0.0M
2025-03-12 37.90 38.00 37.60 37.93 0.0M
2025-03-11 38.00 38.05 37.10 37.90 0.0M
2025-03-10 38.00 38.40 38.00 38.00 0.0M
2025-03-07 38.65 39.00 37.15 38.46 0.0M
2025-03-06 38.50 39.40 37.47 38.55 0.0M
2025-03-05 37.75 38.78 37.75 38.78 0.0M
2025-03-04 37.12 37.43 37.00 37.27 0.0M
2025-03-03 36.62 37.40 36.60 37.40 0.0M
2025-02-28 37.24 37.24 36.50 37.05 0.0M
2025-02-27 36.40 37.30 36.35 36.76 0.0M
2025-02-26 35.60 35.85 35.50 35.60 0.0M
2025-02-25 35.80 35.84 35.24 35.57 0.0M
2025-02-24 36.59 36.59 34.60 34.60 0.0M
2025-02-21 35.99 35.99 35.99 35.99 0.0M
2025-02-20 36.25 36.48 36.04 36.04 0.0M
2025-02-19 34.89 36.06 34.89 35.61 0.0M
2025-02-18 34.51 35.49 34.51 35.01 0.0M
2025-02-14 34.10 34.99 34.10 34.99 0.0M
2025-02-13 34.05 34.99 34.05 34.99 0.0M
2025-02-12 34.05 34.05 34.05 34.05 0.0M
2025-02-11 33.55 34.96 33.55 34.39 0.0M
2025-02-10 33.99 34.38 33.99 34.38 0.0M
2025-02-07 33.20 33.60 33.00 33.60 0.0M
2025-02-06 32.90 33.49 32.73 33.49 0.0M
2025-02-05 33.99 33.99 33.01 33.20 0.0M
2025-02-04 31.25 33.99 31.25 32.15 0.0M
2025-02-03 31.60 32.00 31.60 32.00 0.0M
2025-01-31 31.60 32.00 31.60 32.00 0.0M
2025-01-30 31.70 31.93 31.70 31.76 0.0M
2025-01-29 32.01 32.02 31.95 31.95 0.0M
2025-01-28 32.00 32.50 32.00 32.25 0.0M
2025-01-27 31.48 32.31 31.48 32.25 0.0M
2025-01-24 32.63 32.63 31.21 31.48 0.0M
2025-01-23 31.35 33.22 31.35 33.19 0.0M
2025-01-22 31.44 32.50 31.44 31.75 0.0M
2025-01-21 31.44 32.21 31.05 31.32 0.0M
2025-01-17 31.20 31.20 30.49 30.86 0.0M
2025-01-16 31.20 31.20 30.49 30.86 0.0M
2025-01-15 31.20 31.20 30.49 30.86 0.0M
2025-01-14 31.76 32.20 31.26 31.93 0.0M
2025-01-13 31.21 32.38 31.21 32.38 0.0M
2025-01-10 32.15 32.15 32.00 32.00 0.0M
2025-01-08 32.23 33.00 32.23 32.75 0.0M
2025-01-07 33.00 33.00 32.01 32.25 0.0M
2025-01-06 32.31 32.89 32.21 32.89 0.0M
2025-01-03 32.20 32.80 32.00 32.49 0.0M
2025-01-02 32.01 32.78 32.01 32.78 0.0M