福斯公司

FLS
🏛️ 美国 →
53.42
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
2024-12-31 57.65 58.30 57.41 57.52 1.0M
2024-12-30 57.40 57.84 56.54 57.48 0.7M
2024-12-27 57.69 58.34 57.43 57.78 0.5M
2024-12-26 58.24 58.67 58.02 58.46 0.6M
2024-12-24 58.00 58.46 57.91 58.45 0.2M
2024-12-23 57.95 58.15 57.30 58.09 0.5M
2024-12-20 57.54 58.88 57.50 58.06 2.0M
2024-12-19 58.40 58.79 57.83 58.15 0.9M
2024-12-18 60.36 60.64 57.41 57.45 1.1M
2024-12-17 60.89 61.16 59.43 59.83 1.9M
2024-12-16 60.46 61.80 60.30 61.24 3.4M
2024-12-13 60.95 61.23 60.51 60.62 0.9M
2024-12-12 61.67 61.83 60.89 61.12 1.1M
2024-12-11 61.00 61.57 60.76 61.40 1.2M
2024-12-10 60.59 61.46 59.85 60.56 1.2M
2024-12-09 61.00 61.49 60.42 60.85 1.0M
2024-12-06 61.86 61.88 60.18 60.83 1.8M
2024-12-05 62.02 62.32 61.54 61.71 0.8M
2024-12-04 61.41 62.03 61.30 62.00 1.0M
2024-12-03 61.00 61.88 60.66 61.55 1.3M
2024-12-02 61.17 61.45 60.75 60.86 0.6M
2024-11-29 60.80 61.41 60.80 61.02 0.3M
2024-11-27 61.39 61.94 60.62 60.73 0.6M
2024-11-26 61.50 61.69 60.94 61.31 0.9M
2024-11-25 61.50 62.22 61.34 61.85 1.9M
2024-11-22 61.39 62.15 60.66 61.00 3.1M
2024-11-21 60.00 60.47 59.57 60.05 1.9M
2024-11-20 60.33 60.37 59.52 59.89 1.1M
2024-11-19 58.87 60.26 58.60 60.08 1.2M
2024-11-18 59.20 59.87 58.98 59.56 0.9M
2024-11-15 59.31 59.56 58.81 59.23 0.7M
2024-11-14 60.00 60.05 58.93 59.19 0.7M
2024-11-13 60.50 60.65 59.79 59.90 1.0M
2024-11-12 60.92 61.00 60.11 60.43 0.8M
2024-11-11 60.45 61.61 60.27 61.15 1.8M
2024-11-08 58.52 59.92 58.52 59.88 1.3M
2024-11-07 59.33 59.68 58.54 58.67 1.4M
2024-11-06 58.85 60.21 58.10 59.57 2.6M
2024-11-05 53.69 55.41 53.64 55.30 1.1M
2024-11-04 53.47 54.75 53.41 53.74 0.9M
2024-11-01 52.83 53.96 52.81 53.54 1.4M
2024-10-31 53.62 53.71 52.63 52.64 1.3M
2024-10-30 53.77 54.56 53.46 53.76 1.8M
2024-10-29 51.51 54.77 50.38 54.14 3.9M
2024-10-28 52.98 53.48 52.81 52.94 1.8M
2024-10-25 52.79 52.90 52.31 52.66 0.8M
2024-10-24 52.91 53.01 52.06 52.52 1.0M
2024-10-23 52.99 53.40 52.48 53.00 0.9M
2024-10-22 53.57 53.97 53.26 53.54 1.1M
2024-10-21 54.64 54.70 53.89 53.92 0.8M
2024-10-18 54.93 55.09 54.23 54.51 0.7M
2024-10-17 55.18 55.90 54.61 54.79 0.6M
2024-10-16 54.25 55.01 54.11 54.88 1.2M
2024-10-15 55.23 55.33 53.65 53.69 1.5M
2024-10-14 55.16 55.37 54.72 55.33 1.2M
2024-10-11 53.89 55.18 53.80 55.10 1.0M
2024-10-10 53.87 54.12 53.44 53.86 0.6M
2024-10-09 53.74 54.36 53.47 54.22 1.0M
2024-10-08 54.40 54.47 52.93 53.37 1.3M
2024-10-07 52.79 54.61 52.46 54.58 1.8M
2024-10-04 52.99 53.18 52.16 52.69 1.0M
2024-10-03 52.49 52.80 51.87 52.20 2.1M
2024-10-02 51.80 52.95 51.53 52.79 1.9M
2024-10-01 51.53 52.04 50.90 51.87 1.2M
2024-09-30 51.15 51.76 50.91 51.69 0.9M
2024-09-27 52.72 52.77 51.26 51.37 1.4M
2024-09-26 52.75 53.26 52.09 52.53 1.8M
2024-09-25 52.37 53.86 52.07 52.17 3.0M
2024-09-24 49.50 52.22 49.50 52.14 3.0M
2024-09-23 48.15 48.67 48.06 48.60 1.2M
2024-09-20 47.96 48.29 47.47 47.90 3.0M
2024-09-19 47.74 48.29 47.42 48.28 1.7M
2024-09-18 47.14 47.67 46.73 46.86 1.6M
2024-09-17 47.01 47.46 46.68 47.16 1.3M
2024-09-16 46.90 47.21 46.57 46.69 1.4M
2024-09-13 46.48 47.03 46.33 46.65 1.1M
2024-09-12 45.83 46.41 45.34 46.21 0.7M
2024-09-11 45.34 45.64 44.33 45.60 1.2M
2024-09-10 45.90 46.05 45.25 45.39 0.8M
2024-09-09 45.88 46.25 45.50 45.85 0.7M
2024-09-06 46.55 47.22 45.46 45.51 0.8M
2024-09-05 47.39 47.45 46.55 46.60 0.5M
2024-09-04 47.44 47.86 47.04 47.33 0.6M
2024-09-03 49.41 49.52 47.41 47.64 0.9M
2024-08-30 49.63 49.93 48.95 49.88 0.9M
2024-08-29 49.11 49.98 48.78 49.48 0.8M
2024-08-28 49.00 49.29 48.51 48.70 0.4M
2024-08-27 48.94 49.25 48.82 49.12 0.6M
2024-08-26 49.48 49.68 49.14 49.21 0.5M
2024-08-23 48.35 49.57 48.26 49.12 0.5M
2024-08-22 48.11 48.39 47.63 48.07 0.8M
2024-08-21 47.50 47.98 47.10 47.93 0.4M
2024-08-20 47.83 48.10 47.05 47.25 0.6M
2024-08-19 47.47 47.89 47.47 47.76 0.5M
2024-08-16 47.23 47.65 47.14 47.38 1.0M
2024-08-15 47.58 47.90 46.88 47.36 0.9M
2024-08-14 46.52 46.87 46.31 46.62 0.7M
2024-08-13 45.75 46.56 45.48 46.53 1.0M
2024-08-12 45.44 45.70 44.97 45.25 0.6M
2024-08-09 45.58 45.86 45.06 45.55 0.8M
2024-08-08 45.19 45.50 45.03 45.46 0.5M
2024-08-07 45.50 46.04 44.27 44.51 0.8M
2024-08-06 44.79 45.67 44.48 44.96 0.9M
2024-08-05 45.26 45.26 43.66 44.46 2.1M
2024-08-02 47.75 47.98 46.66 46.82 0.8M
2024-08-01 50.30 51.04 48.34 48.95 1.0M
2024-07-31 49.81 51.35 48.80 50.55 1.8M
2024-07-30 51.75 52.09 48.81 49.23 1.9M
2024-07-29 50.74 51.24 50.28 50.89 1.2M
2024-07-26 50.39 51.05 50.17 50.69 1.1M
2024-07-25 49.49 50.70 49.46 49.99 0.9M
2024-07-24 50.48 50.71 49.47 49.49 0.9M
2024-07-23 50.64 51.41 50.37 50.73 0.6M
2024-07-22 49.91 50.92 49.46 50.85 0.6M
2024-07-19 50.33 50.50 49.65 49.67 0.6M
2024-07-18 50.81 52.06 50.17 50.29 1.1M
2024-07-17 51.30 51.67 51.01 51.19 1.0M
2024-07-16 50.20 51.62 49.99 51.52 0.7M
2024-07-15 48.65 50.10 48.35 49.76 1.3M
2024-07-12 48.68 48.90 48.25 48.37 0.6M
2024-07-11 47.69 48.56 47.52 48.18 0.8M
2024-07-10 46.31 47.28 46.30 47.18 0.5M
2024-07-09 46.77 46.79 46.16 46.25 0.8M
2024-07-08 47.03 47.28 46.74 46.80 0.7M
2024-07-05 47.40 47.40 46.32 46.67 1.0M
2024-07-03 47.60 47.87 47.31 47.53 0.5M
2024-07-02 46.84 47.56 46.69 47.51 1.5M
2024-07-01 48.38 48.49 46.84 46.87 0.9M
2024-06-28 48.00 48.68 47.54 48.10 1.2M
2024-06-27 47.72 47.93 47.45 47.85 0.9M
2024-06-26 47.85 48.00 47.27 47.56 0.5M
2024-06-25 48.37 48.48 47.76 48.15 0.7M
2024-06-24 47.97 48.88 47.81 48.61 1.2M
2024-06-21 48.20 48.22 47.52 47.84 1.9M
2024-06-20 47.87 48.39 47.74 48.11 2.0M
2024-06-18 47.02 47.95 46.99 47.86 1.3M
2024-06-17 46.45 47.13 46.32 47.11 0.7M
2024-06-14 46.81 47.36 45.93 46.59 0.7M
2024-06-13 48.04 48.19 47.17 47.43 0.5M
2024-06-12 48.21 49.07 48.17 48.38 0.6M
2024-06-11 47.48 47.70 47.11 47.52 0.7M
2024-06-10 47.04 47.94 46.70 47.86 0.6M
2024-06-07 47.23 47.72 47.01 47.28 1.0M
2024-06-06 47.89 48.02 47.30 47.45 0.8M
2024-06-05 48.17 48.45 47.67 48.07 0.6M
2024-06-04 47.94 48.43 47.75 48.00 1.7M
2024-06-03 49.79 49.79 47.92 48.26 1.0M
2024-05-31 49.19 49.71 48.63 49.70 1.4M
2024-05-30 48.66 49.14 48.62 49.09 0.6M
2024-05-29 48.77 49.00 48.43 48.61 1.0M
2024-05-28 49.59 49.64 48.96 49.19 1.0M
2024-05-24 49.00 49.60 48.90 49.51 1.6M
2024-05-23 50.04 50.04 48.73 48.86 1.2M
2024-05-22 50.24 50.48 49.67 49.98 0.6M
2024-05-21 49.67 50.44 49.67 50.41 0.6M
2024-05-20 49.75 50.31 49.74 49.90 0.6M
2024-05-17 49.94 50.00 49.49 49.63 0.7M
2024-05-16 50.14 50.49 49.65 49.84 0.7M
2024-05-15 49.82 50.44 49.58 50.29 0.9M
2024-05-14 49.44 49.57 49.14 49.55 0.8M
2024-05-13 49.75 49.83 49.10 49.25 0.9M
2024-05-10 49.61 49.82 49.52 49.59 0.8M
2024-05-09 49.00 49.38 48.90 49.35 0.8M
2024-05-08 48.31 48.96 48.25 48.90 1.0M
2024-05-07 48.32 48.73 48.17 48.45 2.4M
2024-05-06 48.00 48.59 47.89 48.15 1.9M
2024-05-03 47.54 47.87 47.20 47.52 1.0M
2024-05-02 47.63 47.71 46.94 47.27 1.4M
2024-05-01 47.43 47.78 46.43 47.23 3.2M
2024-04-30 48.46 49.35 47.10 47.16 2.5M
2024-04-29 47.00 47.32 46.90 47.22 1.7M
2024-04-26 46.13 47.13 46.11 46.76 0.6M
2024-04-25 46.23 46.56 45.96 46.35 0.9M
2024-04-24 47.17 47.37 46.53 46.73 0.8M
2024-04-23 46.32 47.32 46.18 47.08 0.8M
2024-04-22 45.83 46.50 45.62 46.04 1.0M
2024-04-19 45.60 46.13 45.51 45.80 0.7M
2024-04-18 46.07 46.19 45.60 45.63 1.0M
2024-04-17 46.95 47.08 45.42 45.67 1.1M
2024-04-16 46.25 46.44 45.79 46.38 1.5M
2024-04-15 47.18 47.41 46.12 46.41 0.9M
2024-04-12 46.79 47.18 46.48 46.66 0.7M
2024-04-11 47.59 47.59 46.94 47.09 0.9M
2024-04-10 47.00 47.62 46.63 47.48 0.6M
2024-04-09 48.14 48.31 47.34 47.71 1.0M
2024-04-08 48.16 48.25 47.85 47.89 1.8M
2024-04-05 47.38 48.11 47.31 47.88 2.3M
2024-04-04 47.37 47.60 46.87 47.14 1.6M
2024-04-03 46.26 47.02 46.26 47.01 1.6M
2024-04-02 45.83 46.31 45.65 46.29 1.3M
2024-04-01 45.65 46.14 45.31 45.98 2.0M
2024-03-28 45.83 46.03 45.56 45.68 0.8M
2024-03-27 45.63 45.89 45.48 45.73 1.5M
2024-03-26 45.65 45.75 45.40 45.61 0.7M
2024-03-25 45.81 45.94 45.52 45.54 0.5M
2024-03-22 45.95 46.06 45.57 45.62 0.7M
2024-03-21 45.21 45.98 45.21 45.95 0.8M
2024-03-20 44.76 45.27 44.69 45.02 1.0M
2024-03-19 44.53 44.88 44.44 44.87 1.5M
2024-03-18 44.34 44.72 44.24 44.55 1.2M
2024-03-15 43.87 44.68 43.87 44.24 2.2M
2024-03-14 44.77 45.09 43.90 44.15 1.0M
2024-03-13 44.20 44.93 44.20 44.75 1.2M
2024-03-12 43.93 44.29 43.52 44.04 1.3M
2024-03-11 43.21 44.11 43.00 44.02 1.3M
2024-03-08 43.89 43.91 43.17 43.38 0.8M
2024-03-07 42.60 43.65 42.60 43.59 1.9M
2024-03-06 42.55 42.93 42.37 42.50 1.3M
2024-03-05 42.12 42.43 41.94 42.28 1.2M
2024-03-04 42.77 42.96 42.12 42.28 1.2M
2024-03-01 42.31 42.75 42.21 42.64 0.8M
2024-02-29 42.78 42.78 41.78 42.32 2.0M
2024-02-28 42.48 42.78 42.22 42.43 1.1M
2024-02-27 42.99 43.02 42.23 42.57 1.8M
2024-02-26 41.88 42.93 41.78 42.86 1.5M
2024-02-23 41.84 42.32 41.77 42.12 1.6M
2024-02-22 43.00 43.11 41.60 41.84 2.0M
2024-02-21 43.23 43.59 41.88 42.54 1.7M
2024-02-20 42.22 42.65 42.09 42.21 1.6M
2024-02-16 43.00 43.64 42.78 42.90 1.0M
2024-02-15 42.18 43.10 42.18 42.98 1.1M
2024-02-14 41.67 42.04 41.46 41.97 0.8M
2024-02-13 41.06 41.62 40.79 41.29 0.9M
2024-02-12 41.41 42.23 41.41 42.01 0.7M
2024-02-09 41.49 41.64 41.23 41.50 0.6M
2024-02-08 41.16 41.44 41.03 41.34 1.0M
2024-02-07 40.85 41.43 40.56 41.09 1.0M
2024-02-06 40.33 40.59 40.23 40.52 0.7M
2024-02-05 40.43 40.52 40.04 40.33 0.5M
2024-02-02 40.39 41.11 40.27 40.98 0.9M
2024-02-01 40.19 40.86 39.69 40.73 1.3M
2024-01-31 41.10 41.10 39.87 39.93 1.2M
2024-01-30 40.86 41.03 40.35 40.97 1.0M
2024-01-29 40.55 41.14 40.12 41.13 0.9M
2024-01-26 41.02 41.02 40.09 40.49 1.0M
2024-01-25 40.46 40.88 40.25 40.86 0.7M
2024-01-24 40.80 40.80 39.69 40.10 0.9M
2024-01-23 41.34 41.43 40.50 40.53 0.8M
2024-01-22 40.80 41.24 40.79 41.07 0.6M
2024-01-19 40.30 40.70 40.00 40.61 0.6M
2024-01-18 39.77 40.28 39.76 40.16 0.7M
2024-01-17 39.69 40.05 39.37 39.56 0.8M
2024-01-16 40.17 40.31 39.76 40.12 0.7M
2024-01-12 40.68 40.78 40.21 40.29 0.8M
2024-01-11 39.71 40.34 39.47 40.31 0.7M
2024-01-10 39.87 40.09 39.63 39.71 0.5M
2024-01-09 39.69 39.84 39.31 39.79 0.5M
2024-01-08 39.78 40.16 39.21 40.15 0.6M
2024-01-05 39.59 40.06 39.50 39.94 0.7M
2024-01-04 39.98 40.04 39.35 39.73 1.2M
2024-01-03 40.21 40.42 39.86 39.99 0.9M
2024-01-02 40.87 41.39 40.34 40.51 0.7M