配方系统

FORTY
🏛️ 美国 →
131.23
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
2023-12-29 65.31 65.31 65.31 65.31 0.0M
2023-12-28 65.31 65.31 65.31 65.31 0.0M
2023-12-27 65.31 65.31 65.16 65.31 0.0M
2023-12-26 66.87 66.94 66.87 66.87 0.0M
2023-12-22 64.75 64.75 64.75 64.75 0.0M
2023-12-21 65.00 65.00 65.00 65.00 0.0M
2023-12-20 64.33 64.33 64.06 64.06 0.0M
2023-12-19 60.38 60.38 60.38 60.38 0.0M
2023-12-18 60.38 60.38 60.38 60.38 0.0M
2023-12-15 58.76 58.76 58.76 58.76 0.0M
2023-12-14 58.76 58.76 58.76 58.76 0.0M
2023-12-13 58.76 58.76 58.76 58.76 0.0M
2023-12-12 60.42 60.42 60.42 60.42 0.0M
2023-12-11 58.29 60.42 58.29 60.42 0.0M
2023-12-08 59.77 59.77 59.77 59.77 0.0M
2023-12-07 60.29 60.86 60.29 60.62 0.0M
2023-12-06 59.83 59.83 58.73 58.90 0.0M
2023-12-05 60.00 60.00 60.00 60.00 0.0M
2023-12-04 60.81 60.81 60.81 60.81 0.0M
2023-12-01 60.75 60.81 60.75 60.81 0.0M
2023-11-30 60.75 60.75 60.75 60.75 0.0M
2023-11-29 61.26 61.26 61.26 61.26 0.0M
2023-11-28 60.00 60.00 59.27 59.27 0.0M
2023-11-27 59.75 59.75 59.75 59.75 0.0M
2023-11-24 59.75 59.75 59.75 59.75 0.0M
2023-11-22 59.75 59.75 59.75 59.75 0.0M
2023-11-21 59.75 59.75 59.75 59.75 0.0M
2023-11-20 59.07 60.64 59.07 59.75 0.0M
2023-11-17 59.37 59.37 59.37 59.37 0.0M
2023-11-16 60.43 60.43 59.37 59.37 0.0M
2023-11-15 59.52 59.52 59.52 59.52 0.0M
2023-11-14 59.52 59.52 59.52 59.52 0.0M
2023-11-13 57.21 57.21 57.15 57.15 0.0M
2023-11-10 59.25 59.25 59.25 59.25 0.0M
2023-11-09 65.24 65.24 65.24 65.24 0.0M
2023-11-08 65.24 65.24 65.24 65.24 0.0M
2023-11-07 65.22 65.24 65.22 65.24 0.0M
2023-11-06 63.00 63.00 63.00 63.00 0.0M
2023-11-03 64.00 64.00 63.00 63.00 0.0M
2023-11-02 61.18 61.18 60.07 60.07 0.0M
2023-11-01 58.09 58.09 58.09 58.09 0.0M
2023-10-31 58.09 58.09 58.09 58.09 0.0M
2023-10-30 57.58 57.58 57.50 57.50 0.0M
2023-10-27 55.97 55.97 55.97 55.97 0.0M
2023-10-26 55.97 55.97 55.97 55.97 0.0M
2023-10-25 55.97 55.97 55.97 55.97 0.0M
2023-10-24 55.97 55.97 55.97 55.97 0.0M
2023-10-23 55.97 55.97 55.97 55.97 0.0M
2023-10-20 62.03 62.03 61.99 61.99 0.0M
2023-10-19 60.02 60.02 59.07 59.25 0.0M
2023-10-18 63.20 63.20 63.20 63.20 0.0M
2023-10-17 61.90 63.20 61.11 63.20 0.0M
2023-10-16 63.34 63.98 62.97 63.98 0.0M
2023-10-13 63.03 63.03 63.03 63.03 0.0M
2023-10-12 62.62 63.05 62.56 63.05 0.0M
2023-10-11 61.68 61.68 61.68 61.68 0.0M
2023-10-10 63.93 64.80 63.93 64.70 0.0M
2023-10-09 63.12 65.69 62.75 63.45 0.0M
2023-10-06 73.55 73.55 73.55 73.55 0.0M
2023-10-05 73.55 73.55 73.55 73.55 0.0M
2023-10-04 73.55 73.55 73.55 73.55 0.0M
2023-10-03 73.75 73.75 73.55 73.55 0.0M
2023-10-02 76.61 76.61 76.61 76.61 0.0M
2023-09-29 75.16 75.16 75.16 75.16 0.0M
2023-09-28 73.34 73.34 73.34 73.34 0.0M
2023-09-27 73.34 73.34 73.34 73.34 0.0M
2023-09-26 73.34 73.34 73.34 73.34 0.0M
2023-09-25 73.34 73.34 73.34 73.34 0.0M
2023-09-22 72.21 72.21 72.21 72.21 0.0M
2023-09-21 72.21 72.21 72.21 72.21 0.0M
2023-09-20 71.89 71.89 71.89 71.89 0.0M
2023-09-19 71.72 71.89 71.72 71.89 0.0M
2023-09-18 73.73 73.73 73.73 73.73 0.0M
2023-09-15 73.73 73.73 73.73 73.73 0.0M
2023-09-14 73.73 73.73 73.73 73.73 0.0M
2023-09-13 75.60 75.60 75.60 75.60 0.0M
2023-09-12 75.60 75.60 75.60 75.60 0.0M
2023-09-11 75.60 75.60 75.60 75.60 0.0M
2023-09-08 75.00 76.00 74.62 75.60 0.0M
2023-09-07 73.76 73.76 73.76 73.76 0.0M
2023-09-06 74.99 74.99 74.99 74.99 0.0M
2023-09-05 74.99 74.99 74.99 74.99 0.0M
2023-09-01 74.99 74.99 74.99 74.99 0.0M
2023-08-31 73.40 73.40 73.40 73.40 0.0M
2023-08-30 71.11 73.40 71.11 73.40 0.0M
2023-08-29 71.50 71.50 71.50 71.50 0.0M
2023-08-28 74.90 74.90 74.90 74.90 0.0M
2023-08-25 74.90 74.90 74.90 74.90 0.0M
2023-08-24 74.90 74.90 74.90 74.90 0.0M
2023-08-23 74.57 74.59 74.57 74.59 0.0M
2023-08-22 76.25 76.25 76.25 76.25 0.0M
2023-08-21 74.20 74.20 74.20 74.20 0.0M
2023-08-18 74.20 74.20 74.20 74.20 0.0M
2023-08-17 73.83 74.20 73.83 74.20 0.0M
2023-08-16 73.84 73.84 73.41 73.68 0.0M
2023-08-15 73.15 73.15 73.02 73.15 0.0M
2023-08-14 73.79 73.79 73.56 73.56 0.0M
2023-08-11 76.21 78.50 76.21 78.50 0.0M
2023-08-10 75.80 75.80 75.80 75.80 0.0M
2023-08-09 75.00 75.00 75.00 75.00 0.0M
2023-08-08 75.00 75.00 75.00 75.00 0.0M
2023-08-07 75.00 75.00 75.00 75.00 0.0M
2023-08-04 75.00 75.00 75.00 75.00 0.0M
2023-08-03 74.90 75.00 74.90 75.00 0.0M
2023-08-02 71.81 71.81 71.81 71.81 0.0M
2023-08-01 71.81 71.81 71.81 71.81 0.0M
2023-07-31 71.81 71.81 71.81 71.81 0.0M
2023-07-28 71.81 71.81 71.81 71.81 0.0M
2023-07-27 71.81 71.81 71.81 71.81 0.0M
2023-07-26 71.78 71.78 71.78 71.78 0.0M
2023-07-25 68.41 68.41 68.41 68.41 0.0M
2023-07-24 73.67 73.67 73.67 73.67 0.0M
2023-07-21 77.92 77.92 77.92 77.92 0.0M
2023-07-20 78.57 78.57 77.92 77.92 0.0M
2023-07-19 76.73 76.73 76.73 76.73 0.0M
2023-07-18 76.73 76.73 76.73 76.73 0.0M
2023-07-17 74.16 74.20 74.16 74.20 0.0M
2023-07-14 77.29 77.29 77.29 77.29 0.0M
2023-07-13 78.50 78.50 78.50 78.50 0.0M
2023-07-12 73.98 73.98 73.98 73.98 0.0M
2023-07-11 73.07 73.98 73.07 73.98 0.0M
2023-07-10 70.00 70.00 70.00 70.00 0.0M
2023-07-07 73.95 73.95 73.95 73.95 0.0M
2023-07-06 74.51 74.51 74.51 74.51 0.0M
2023-07-05 74.51 74.51 74.51 74.51 0.0M
2023-07-03 74.44 74.44 74.44 74.44 0.0M
2023-06-30 74.51 74.51 74.51 74.51 0.0M
2023-06-29 74.90 76.00 74.90 76.00 0.0M
2023-06-28 76.90 76.90 76.90 76.90 0.0M
2023-06-27 75.38 76.90 75.38 76.90 0.0M
2023-06-26 74.06 77.00 74.06 77.00 0.0M
2023-06-23 76.33 76.50 76.33 76.45 0.0M
2023-06-22 75.26 75.26 75.26 75.26 0.0M
2023-06-21 79.13 79.13 79.13 79.13 0.0M
2023-06-20 79.13 79.13 79.13 79.13 0.0M
2023-06-16 76.00 76.00 76.00 76.00 0.0M
2023-06-15 75.43 75.43 75.43 75.43 0.0M
2023-06-14 74.08 74.08 74.08 74.08 0.0M
2023-06-13 71.75 71.75 71.75 71.75 0.0M
2023-06-12 71.75 71.75 71.75 71.75 0.0M
2023-06-09 71.75 71.75 71.75 71.75 0.0M
2023-06-08 70.85 71.75 70.85 71.75 0.0M
2023-06-07 68.04 68.04 68.04 68.04 0.0M
2023-06-06 66.92 68.04 66.92 68.04 0.0M
2023-06-05 65.41 65.41 65.41 65.41 0.0M
2023-06-02 68.00 68.00 67.80 67.80 0.0M
2023-06-01 70.89 70.89 68.45 68.45 0.0M
2023-05-31 69.79 69.79 69.79 69.79 0.0M
2023-05-30 68.13 69.41 68.11 69.41 0.0M
2023-05-26 68.88 68.88 68.88 68.88 0.0M
2023-05-25 68.88 68.88 68.88 68.88 0.0M
2023-05-24 69.20 69.20 69.20 69.20 0.0M
2023-05-23 67.72 67.80 67.72 67.80 0.0M
2023-05-22 72.02 72.02 72.02 72.02 0.0M
2023-05-19 72.02 72.02 72.02 72.02 0.0M
2023-05-18 70.80 70.84 70.80 70.84 0.0M
2023-05-17 71.95 71.95 71.95 71.95 0.0M
2023-05-16 71.95 71.95 71.95 71.95 0.0M
2023-05-15 71.12 71.14 71.06 71.06 0.0M
2023-05-12 71.51 71.70 71.40 71.40 0.0M
2023-05-11 78.78 79.80 73.02 73.02 0.0M
2023-05-10 71.94 71.94 71.94 71.94 0.0M
2023-05-09 68.23 68.23 68.23 68.23 0.0M
2023-05-08 69.71 69.71 69.71 69.71 0.0M
2023-05-05 69.20 69.40 69.10 69.10 0.0M
2023-05-04 69.75 69.75 68.84 68.84 0.0M
2023-05-03 68.00 68.30 68.00 68.30 0.0M
2023-05-02 64.75 64.80 64.75 64.80 0.0M
2023-05-01 63.35 63.90 63.35 63.90 0.0M
2023-04-28 62.85 62.85 62.85 62.85 0.0M
2023-04-27 62.83 62.85 62.83 62.85 0.0M
2023-04-26 62.00 62.39 62.00 62.39 0.0M
2023-04-25 62.16 62.20 62.16 62.20 0.0M
2023-04-24 60.67 60.67 60.67 60.67 0.0M
2023-04-21 60.67 60.67 60.67 60.67 0.0M
2023-04-20 60.67 60.67 60.67 60.67 0.0M
2023-04-19 60.67 60.67 60.67 60.67 0.0M
2023-04-18 60.29 61.26 60.29 60.67 0.0M
2023-04-17 61.10 61.10 61.10 61.10 0.0M
2023-04-14 61.10 61.10 61.10 61.10 0.0M
2023-04-13 61.11 61.22 61.11 61.15 0.0M
2023-04-12 62.07 62.20 62.05 62.05 0.0M
2023-04-11 63.88 63.88 63.88 63.88 0.0M
2023-04-10 63.88 63.88 63.88 63.88 0.0M
2023-04-06 63.88 63.88 63.88 63.88 0.0M
2023-04-05 63.88 63.88 63.88 63.88 0.0M
2023-04-04 63.75 63.80 63.72 63.72 0.0M
2023-04-03 63.16 63.16 63.08 63.08 0.0M
2023-03-31 65.64 65.70 65.51 65.64 0.0M
2023-03-30 65.10 66.55 65.10 66.55 0.0M
2023-03-29 64.27 64.27 64.27 64.27 0.0M
2023-03-28 64.27 64.27 64.27 64.27 0.0M
2023-03-27 74.71 74.71 74.71 74.71 0.0M
2023-03-24 70.59 70.59 67.40 67.40 0.0M
2023-03-23 69.40 69.50 69.40 69.50 0.0M
2023-03-22 66.21 68.55 66.21 68.55 0.0M
2023-03-21 65.80 65.80 65.22 65.22 0.0M
2023-03-20 63.70 63.70 63.70 63.70 0.0M
2023-03-17 63.70 63.70 63.70 63.70 0.0M
2023-03-16 63.70 63.70 63.70 63.70 0.0M
2023-03-15 64.44 64.44 64.44 64.44 0.0M
2023-03-14 64.70 64.70 64.70 64.70 0.0M
2023-03-13 65.60 65.60 64.44 64.44 0.0M
2023-03-10 70.50 70.50 70.50 70.50 0.0M
2023-03-09 70.50 70.50 70.50 70.50 0.0M
2023-03-08 70.50 70.50 70.50 70.50 0.0M
2023-03-07 70.50 70.50 70.50 70.50 0.0M
2023-03-06 74.76 74.76 70.50 70.50 0.0M
2023-03-03 68.49 68.49 68.49 68.49 0.0M
2023-03-02 68.30 68.30 68.30 68.30 0.0M
2023-03-01 68.30 68.30 68.30 68.30 0.0M
2023-02-28 68.00 68.30 68.00 68.30 0.0M
2023-02-27 68.49 68.49 68.49 68.49 0.0M
2023-02-24 68.90 68.90 68.90 68.90 0.0M
2023-02-23 68.93 68.93 68.88 68.90 0.0M
2023-02-22 70.00 70.26 69.71 70.20 0.0M
2023-02-21 73.05 73.05 73.05 73.05 0.0M
2023-02-17 73.00 73.05 72.60 73.05 0.0M
2023-02-16 73.17 73.21 73.17 73.21 0.0M
2023-02-15 76.90 76.90 76.90 76.90 0.0M
2023-02-14 76.39 76.90 76.39 76.90 0.0M
2023-02-13 75.50 75.50 75.50 75.50 0.0M
2023-02-10 76.50 76.50 75.50 75.50 0.0M
2023-02-09 80.85 80.85 80.85 80.85 0.0M
2023-02-08 80.85 80.85 80.85 80.85 0.0M
2023-02-07 80.85 80.85 80.85 80.85 0.0M
2023-02-06 80.85 80.85 80.85 80.85 0.0M
2023-02-03 80.85 80.85 80.85 80.85 0.0M
2023-02-02 80.85 80.85 80.85 80.85 0.0M
2023-02-01 80.84 80.85 80.84 80.85 0.0M
2023-01-31 78.89 78.89 78.79 78.79 0.0M
2023-01-30 75.00 75.00 75.00 75.00 0.0M
2023-01-27 77.70 77.70 77.70 77.70 0.0M
2023-01-26 80.10 80.10 80.10 80.10 0.0M
2023-01-25 78.13 80.10 78.13 80.10 0.0M
2023-01-24 80.34 82.55 80.34 82.55 0.0M
2023-01-23 79.50 79.50 78.39 78.39 0.0M
2023-01-20 79.07 79.07 79.07 79.07 0.0M
2023-01-19 78.10 78.10 78.10 78.10 0.0M
2023-01-18 78.10 78.10 78.10 78.10 0.0M
2023-01-17 78.10 78.10 78.10 78.10 0.0M
2023-01-13 78.10 78.10 78.10 78.10 0.0M
2023-01-12 78.10 78.10 78.10 78.10 0.0M
2023-01-11 78.00 78.10 78.00 78.10 0.0M
2023-01-10 74.67 74.67 74.67 74.67 0.0M
2023-01-09 74.67 74.67 74.67 74.67 0.0M
2023-01-06 74.67 74.67 74.67 74.67 0.0M
2023-01-05 74.67 74.67 74.67 74.67 0.0M
2023-01-04 74.67 74.67 74.67 74.67 0.0M
2023-01-03 70.60 70.60 70.60 70.60 0.0M