配方系统

FORTY
🏛️ 美国 →
130.75
最后更新: 2025-09-25
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
2021-12-31 122.30 123.97 121.10 123.97 0.0M
2021-12-30 121.80 123.90 120.90 122.00 0.0M
2021-12-29 121.45 123.60 119.80 121.85 0.0M
2021-12-28 120.90 123.92 120.64 123.79 0.0M
2021-12-27 120.58 123.00 117.33 123.00 0.0M
2021-12-23 118.20 120.89 117.40 119.89 0.0M
2021-12-22 117.25 121.45 117.10 121.45 0.0M
2021-12-21 116.08 119.00 115.85 117.70 0.0M
2021-12-20 115.60 116.80 114.58 115.67 0.0M
2021-12-17 117.20 119.73 116.70 119.73 0.0M
2021-12-16 118.70 120.20 117.50 119.93 0.0M
2021-12-15 116.40 118.30 114.80 118.30 0.0M
2021-12-14 118.20 118.90 117.00 118.90 0.0M
2021-12-13 120.86 122.36 117.00 119.48 0.0M
2021-12-10 124.00 124.00 119.44 122.46 0.0M
2021-12-09 122.02 124.83 121.56 122.95 0.0M
2021-12-08 120.50 122.00 118.99 119.03 0.0M
2021-12-07 119.00 121.35 117.00 120.69 0.0M
2021-12-06 118.08 118.08 116.41 117.00 0.0M
2021-12-03 118.50 119.40 115.02 116.25 0.0M
2021-12-02 117.30 119.80 115.86 119.70 0.0M
2021-12-01 118.60 120.30 118.30 119.48 0.0M
2021-11-30 119.80 119.80 117.00 118.69 0.0M
2021-11-29 116.75 119.61 115.80 119.32 0.0M
2021-11-26 115.80 117.91 114.60 117.91 0.0M
2021-11-24 118.25 118.40 115.85 117.92 0.0M
2021-11-23 122.83 122.83 116.92 120.35 0.0M
2021-11-22 121.60 125.79 121.35 123.10 0.0M
2021-11-19 123.10 125.50 117.93 122.95 0.0M
2021-11-18 123.10 123.95 122.51 123.10 0.0M
2021-11-17 123.22 125.70 122.83 122.83 0.0M
2021-11-16 121.94 124.74 121.03 121.03 0.0M
2021-11-15 122.80 125.78 121.24 125.78 0.0M
2021-11-12 120.26 121.17 119.20 120.70 0.0M
2021-11-11 120.00 121.71 118.90 121.69 0.0M
2021-11-10 116.33 119.76 116.33 119.66 0.0M
2021-11-09 116.50 119.77 115.00 118.00 0.0M
2021-11-08 113.50 142.00 112.73 116.52 0.0M
2021-11-05 110.70 112.13 110.55 110.65 0.0M
2021-11-04 111.30 112.80 110.55 111.50 0.0M
2021-11-03 112.88 112.88 109.90 112.25 0.0M
2021-11-02 113.00 116.48 113.00 114.45 0.0M
2021-11-01 109.05 112.35 108.40 112.35 0.0M
2021-10-29 107.80 109.10 106.30 108.43 0.0M
2021-10-28 105.80 108.70 105.60 107.10 0.0M
2021-10-27 106.20 108.40 105.85 106.00 0.0M
2021-10-26 107.85 108.95 105.57 105.68 0.0M
2021-10-25 106.64 109.00 106.64 107.96 0.0M
2021-10-22 106.20 109.74 105.30 107.29 0.0M
2021-10-21 105.20 106.50 105.20 106.50 0.0M
2021-10-20 105.01 105.16 103.40 103.51 0.0M
2021-10-19 106.31 106.31 105.51 106.22 0.0M
2021-10-18 106.30 107.50 104.80 106.76 0.0M
2021-10-15 105.60 112.35 105.60 107.30 0.0M
2021-10-14 104.35 106.78 104.10 105.85 0.0M
2021-10-13 103.80 105.50 103.60 105.21 0.0M
2021-10-12 102.60 103.90 102.45 102.47 0.0M
2021-10-11 102.00 104.00 102.00 102.25 0.0M
2021-10-08 101.00 102.18 98.84 98.84 0.0M
2021-10-07 99.90 103.52 98.50 100.74 0.0M
2021-10-06 96.50 97.80 96.05 97.44 0.0M
2021-10-05 97.20 98.70 96.60 97.85 0.0M
2021-10-04 97.20 97.60 95.90 96.37 0.0M
2021-10-01 98.30 98.99 98.00 98.20 0.0M
2021-09-30 98.10 99.50 98.10 98.17 0.0M
2021-09-29 97.00 99.14 97.00 98.50 0.0M
2021-09-28 98.70 100.45 97.08 98.00 0.0M
2021-09-27 100.70 100.78 99.70 100.07 0.0M
2021-09-24 101.50 102.62 100.79 102.62 0.0M
2021-09-23 98.90 103.65 98.70 103.65 0.0M
2021-09-22 98.80 100.35 98.80 98.95 0.0M
2021-09-21 98.10 98.50 97.20 98.50 0.0M
2021-09-20 97.70 98.10 96.26 96.35 0.0M
2021-09-17 100.35 100.35 98.86 98.91 0.0M
2021-09-16 101.40 101.40 99.15 100.00 0.0M
2021-09-15 100.25 100.86 98.07 99.95 0.0M
2021-09-14 99.75 100.39 98.80 99.80 0.0M
2021-09-13 101.00 101.00 98.97 100.21 0.0M
2021-09-10 98.85 100.00 97.80 99.92 0.0M
2021-09-09 97.00 98.60 96.60 97.95 0.0M
2021-09-08 95.61 96.50 95.30 95.60 0.0M
2021-09-07 96.70 96.70 95.81 96.20 0.0M
2021-09-03 95.90 96.50 94.80 95.64 0.0M
2021-09-02 96.15 96.15 95.13 95.30 0.0M
2021-09-01 97.05 98.20 96.68 97.34 0.0M
2021-08-31 97.50 99.20 97.26 97.42 0.0M
2021-08-30 98.40 99.20 98.35 99.20 0.0M
2021-08-27 95.75 96.75 95.30 96.25 0.0M
2021-08-26 95.35 96.15 94.79 95.03 0.0M
2021-08-25 96.35 96.95 96.00 96.95 0.0M
2021-08-24 97.13 97.13 97.13 97.13 0.0M
2021-08-23 92.00 94.50 92.00 93.99 0.0M
2021-08-20 91.40 92.10 91.10 92.09 0.0M
2021-08-19 91.25 91.60 90.75 91.10 0.0M
2021-08-18 91.70 92.20 90.19 92.12 0.0M
2021-08-17 90.90 91.50 89.80 91.50 0.0M
2021-08-16 91.25 91.70 90.10 91.70 0.0M
2021-08-13 92.10 92.65 91.30 92.65 0.0M
2021-08-12 91.00 92.99 91.00 91.76 0.0M
2021-08-11 90.30 90.30 89.55 89.70 0.0M
2021-08-10 89.60 90.90 89.56 90.21 0.0M
2021-08-09 90.65 91.70 90.65 91.00 0.0M
2021-08-06 91.60 92.15 91.50 91.85 0.0M
2021-08-05 91.70 92.74 90.70 91.90 0.0M
2021-08-04 90.10 90.70 88.97 90.13 0.0M
2021-08-03 88.59 88.59 86.76 87.57 0.0M
2021-08-02 89.80 89.90 88.60 89.75 0.0M
2021-07-30 89.00 89.60 87.80 88.51 0.0M
2021-07-29 87.75 89.00 87.26 87.50 0.0M
2021-07-28 86.90 87.80 86.80 87.80 0.0M
2021-07-27 84.25 86.00 84.10 85.09 0.0M
2021-07-26 85.50 86.80 85.50 86.60 0.0M
2021-07-23 85.50 86.60 85.45 86.60 0.0M
2021-07-22 85.10 85.70 82.97 85.10 0.0M
2021-07-21 84.80 85.53 84.60 85.10 0.0M
2021-07-20 84.75 86.03 83.80 84.66 0.0M
2021-07-19 83.40 85.03 82.98 84.62 0.0M
2021-07-16 85.50 87.00 84.97 86.40 0.0M
2021-07-15 85.82 87.03 85.11 86.80 0.0M
2021-07-14 87.94 89.03 86.50 87.00 0.0M
2021-07-13 88.40 91.25 88.00 88.20 0.0M
2021-07-12 89.00 89.60 87.97 88.20 0.0M
2021-07-09 88.60 89.10 87.60 88.25 0.0M
2021-07-08 87.20 88.83 86.47 88.17 0.0M
2021-07-07 90.00 90.75 88.97 89.65 0.0M
2021-07-06 90.53 90.53 88.10 88.90 0.0M
2021-07-02 90.00 90.40 89.18 89.18 0.0M
2021-07-01 89.00 90.50 88.70 90.30 0.0M
2021-06-30 90.40 90.40 89.10 90.00 0.0M
2021-06-29 89.90 90.00 88.80 88.95 0.0M
2021-06-28 89.90 90.35 89.20 89.49 0.0M
2021-06-25 89.40 89.40 88.55 88.80 0.0M
2021-06-24 88.00 89.30 87.10 88.60 0.0M
2021-06-23 87.20 88.50 86.55 86.80 0.0M
2021-06-22 84.63 86.40 84.63 86.40 0.0M
2021-06-21 84.32 84.60 81.98 84.20 0.0M
2021-06-18 83.80 83.80 82.98 83.00 0.0M
2021-06-17 84.23 85.67 80.98 84.58 0.0M
2021-06-16 85.85 86.10 85.50 86.10 0.0M
2021-06-15 85.90 87.02 85.64 86.15 0.0M
2021-06-14 86.90 86.90 85.65 86.25 0.0M
2021-06-11 85.95 87.02 85.33 86.40 0.0M
2021-06-10 85.60 87.02 85.08 85.80 0.0M
2021-06-09 84.76 87.02 84.76 86.00 0.0M
2021-06-08 86.50 86.65 85.53 85.90 0.0M
2021-06-07 87.60 89.02 87.00 87.00 0.0M
2021-06-04 87.80 87.80 87.10 87.60 0.0M
2021-06-03 87.52 87.80 86.61 87.30 0.0M
2021-06-02 89.20 89.30 84.50 89.30 0.0M
2021-06-01 88.25 91.31 88.25 89.01 0.0M
2021-05-28 87.10 87.30 86.60 87.25 0.0M
2021-05-27 86.45 87.00 85.60 86.90 0.0M
2021-05-26 86.20 86.30 84.98 85.60 0.0M
2021-05-25 87.60 87.60 86.25 86.30 0.0M
2021-05-24 87.40 88.81 87.01 87.40 0.0M
2021-05-21 86.95 87.30 85.98 86.55 0.0M
2021-05-20 86.70 87.70 85.98 86.80 0.0M
2021-05-19 86.20 86.75 85.70 86.70 0.0M
2021-05-18 87.30 87.40 86.75 87.15 0.0M
2021-05-17 88.30 88.30 86.35 86.65 0.0M
2021-05-14 87.80 87.80 86.75 87.30 0.0M
2021-05-13 87.90 87.90 86.10 86.90 0.0M
2021-05-12 86.20 87.20 85.17 85.75 0.0M
2021-05-11 86.00 87.60 85.38 85.38 0.0M
2021-05-10 90.50 91.25 88.65 88.65 0.0M
2021-05-07 91.25 91.83 89.80 91.40 0.0M
2021-05-06 90.25 91.70 89.31 90.60 0.0M
2021-05-05 92.82 92.82 90.90 91.20 0.0M
2021-05-04 94.50 94.60 91.21 93.00 0.0M
2021-05-03 94.80 98.02 94.80 96.10 0.0M
2021-04-30 95.95 96.70 94.40 94.40 0.0M
2021-04-29 95.15 96.00 94.72 95.20 0.0M
2021-04-28 95.40 96.70 94.05 95.90 0.0M
2021-04-27 94.03 94.40 92.48 93.20 0.0M
2021-04-26 93.20 94.95 91.30 94.74 0.0M
2021-04-23 91.70 93.24 91.00 92.55 0.0M
2021-04-22 89.71 92.20 89.30 91.40 0.0M
2021-04-21 90.12 92.10 85.76 85.76 0.0M
2021-04-20 90.00 92.50 88.51 88.51 0.0M
2021-04-19 92.00 92.20 89.51 89.70 0.0M
2021-04-16 92.45 92.50 90.90 92.30 0.0M
2021-04-15 90.75 94.94 90.75 91.40 0.0M
2021-04-14 92.00 93.30 89.01 89.45 0.0M
2021-04-13 90.40 95.75 89.30 95.75 0.0M
2021-04-12 91.80 92.50 90.05 90.61 0.0M
2021-04-09 92.91 92.91 91.10 92.55 0.0M
2021-04-08 91.70 93.60 90.50 93.00 0.0M
2021-04-07 92.50 94.95 90.10 94.95 0.0M
2021-04-06 90.46 95.00 88.50 94.85 0.0M
2021-04-05 90.50 91.70 88.50 89.38 0.0M
2021-04-01 89.20 90.80 86.71 89.00 0.0M
2021-03-31 90.00 90.60 88.60 88.80 0.0M
2021-03-30 90.00 91.55 86.00 86.00 0.0M
2021-03-29 92.60 93.00 89.07 89.07 0.0M
2021-03-26 93.30 94.00 90.70 92.23 0.0M
2021-03-25 90.52 93.60 89.30 91.70 0.0M
2021-03-24 91.60 92.50 90.20 90.20 0.0M
2021-03-23 92.50 93.40 90.50 91.40 0.0M
2021-03-22 91.59 93.80 87.53 92.30 0.0M
2021-03-19 87.31 91.90 87.31 87.47 0.0M
2021-03-18 90.00 92.40 89.50 89.70 0.0M
2021-03-17 91.80 91.80 89.90 89.90 0.0M
2021-03-16 90.50 95.00 90.50 92.80 0.0M
2021-03-15 90.30 95.00 89.30 95.00 0.0M
2021-03-12 88.50 91.00 88.30 91.00 0.0M
2021-03-11 88.51 90.50 86.00 90.50 0.0M
2021-03-10 85.45 87.00 84.30 85.30 0.0M
2021-03-09 84.01 84.30 82.10 83.90 0.0M
2021-03-08 84.24 84.50 81.40 83.30 0.0M
2021-03-05 81.70 86.50 81.00 86.50 0.0M
2021-03-04 83.90 84.95 82.60 82.90 0.0M
2021-03-03 84.80 85.50 82.20 83.60 0.0M
2021-03-02 83.44 85.70 82.80 83.80 0.0M
2021-03-01 85.90 85.90 83.85 85.25 0.0M
2021-02-26 82.00 83.00 79.25 80.10 0.0M
2021-02-25 83.10 85.00 80.75 81.60 0.0M
2021-02-24 84.20 86.65 83.50 85.85 0.0M
2021-02-23 86.00 87.20 84.00 85.83 0.0M
2021-02-22 88.20 90.00 87.14 90.00 0.0M
2021-02-19 91.20 91.20 89.50 89.50 0.0M
2021-02-18 88.74 90.40 87.20 88.15 0.0M
2021-02-17 90.78 93.20 89.81 89.81 0.0M
2021-02-16 91.60 95.23 91.50 93.95 0.0M
2021-02-12 91.00 96.65 90.75 91.40 0.0M
2021-02-11 90.20 91.80 89.90 91.10 0.0M
2021-02-10 91.80 93.50 91.00 91.30 0.0M
2021-02-09 91.45 93.70 91.21 93.30 0.0M
2021-02-08 90.00 92.60 89.80 92.00 0.0M
2021-02-05 90.20 91.90 89.90 91.90 0.0M
2021-02-04 92.20 92.20 87.80 88.20 0.0M
2021-02-03 88.80 89.30 86.00 86.16 0.0M
2021-02-02 87.40 88.47 86.00 88.00 0.0M
2021-02-01 88.10 88.70 86.50 88.03 0.0M
2021-01-29 91.00 91.00 86.40 86.40 0.0M
2021-01-28 87.13 89.50 86.30 86.50 0.0M
2021-01-27 89.00 89.30 86.90 86.90 0.0M
2021-01-26 88.51 89.90 86.60 89.85 0.0M
2021-01-25 90.82 92.50 86.57 90.00 0.0M
2021-01-22 92.00 92.00 92.00 92.00 0.0M
2021-01-21 92.70 94.00 91.80 92.90 0.0M
2021-01-20 97.50 97.50 94.50 96.60 0.0M
2021-01-19 89.02 93.40 88.00 92.30 0.0M
2021-01-15 87.00 87.30 81.80 84.20 0.0M
2021-01-14 87.00 88.00 86.40 87.30 0.0M
2021-01-13 87.20 87.50 86.10 87.00 0.0M
2021-01-12 85.70 85.80 84.80 85.30 0.0M
2021-01-11 83.90 86.00 83.90 85.70 0.0M
2021-01-08 86.40 87.00 84.90 84.90 0.0M
2021-01-07 86.50 86.50 84.20 84.21 0.0M
2021-01-06 81.80 88.15 81.80 88.15 0.0M
2021-01-05 84.90 85.00 81.50 83.25 0.0M
2021-01-04 86.95 86.95 81.00 83.90 0.0M