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
2024-12-31 92.22 92.22 89.00 89.00 0.0M
2024-12-30 92.22 92.22 89.00 89.00 0.0M
2024-12-27 93.35 93.35 93.35 93.35 0.0M
2024-12-26 93.35 93.35 93.35 93.35 0.0M
2024-12-24 93.35 93.35 93.35 93.35 0.0M
2024-12-23 93.35 93.35 93.35 93.35 0.0M
2024-12-20 93.35 93.35 93.35 93.35 0.0M
2024-12-19 93.35 93.35 93.35 93.35 0.0M
2024-12-18 96.40 96.47 95.25 95.25 0.0M
2024-12-17 94.75 94.75 94.75 94.75 0.0M
2024-12-16 96.50 96.50 96.50 96.50 0.0M
2024-12-13 96.50 96.50 96.50 96.50 0.0M
2024-12-12 96.50 96.50 96.50 96.50 0.0M
2024-12-11 95.55 96.50 95.30 96.50 0.0M
2024-12-10 89.30 89.30 89.30 89.30 0.0M
2024-12-09 89.30 89.30 89.30 89.30 0.0M
2024-12-06 89.30 89.30 89.30 89.30 0.0M
2024-12-05 92.80 92.80 92.80 92.80 0.0M
2024-12-04 89.30 89.30 89.30 89.30 0.0M
2024-12-03 89.30 89.30 89.30 89.30 0.0M
2024-12-02 86.81 89.30 86.81 89.30 0.0M
2024-11-29 85.25 85.25 85.25 85.25 0.0M
2024-11-27 87.28 87.28 85.25 85.25 0.0M
2024-11-26 87.00 87.27 87.00 87.27 0.0M
2024-11-25 82.73 82.73 82.73 82.73 0.0M
2024-11-22 82.73 82.73 82.73 82.73 0.0M
2024-11-21 82.73 82.73 82.73 82.73 0.0M
2024-11-20 82.73 82.73 82.73 82.73 0.0M
2024-11-19 82.73 82.73 82.73 82.73 0.0M
2024-11-18 82.83 82.83 82.83 82.83 0.0M
2024-11-15 80.05 80.05 80.05 80.05 0.0M
2024-11-14 80.05 80.05 80.05 80.05 0.0M
2024-11-13 80.50 80.50 80.50 80.50 0.0M
2024-11-12 78.00 81.20 77.50 81.20 0.0M
2024-11-11 78.90 79.59 78.90 79.59 0.0M
2024-11-08 87.50 87.50 87.50 87.50 0.0M
2024-11-07 87.70 87.70 87.50 87.50 0.0M
2024-11-06 86.56 86.56 86.56 86.56 0.0M
2024-11-05 86.56 86.56 86.56 86.56 0.0M
2024-11-04 85.27 86.56 85.27 86.56 0.0M
2024-11-01 84.44 84.44 84.44 84.44 0.0M
2024-10-31 84.59 86.23 84.59 85.20 0.0M
2024-10-30 87.00 87.50 86.99 86.99 0.0M
2024-10-29 83.93 83.93 83.93 83.93 0.0M
2024-10-28 83.56 83.56 83.56 83.56 0.0M
2024-10-25 82.02 82.02 82.02 82.02 0.0M
2024-10-24 81.99 81.99 81.99 81.99 0.0M
2024-10-23 81.99 81.99 81.99 81.99 0.0M
2024-10-22 82.00 82.00 81.99 81.99 0.0M
2024-10-21 78.00 78.00 78.00 78.00 0.0M
2024-10-18 78.00 78.00 78.00 78.00 0.0M
2024-10-17 78.00 78.00 78.00 78.00 0.0M
2024-10-16 76.61 76.95 76.61 76.95 0.0M
2024-10-15 74.22 74.22 74.22 74.22 0.0M
2024-10-14 74.22 74.22 74.22 74.22 0.0M
2024-10-11 74.22 74.22 74.22 74.22 0.0M
2024-10-10 74.22 74.22 74.22 74.22 0.0M
2024-10-09 78.46 78.46 78.46 78.46 0.0M
2024-10-08 78.46 78.46 78.46 78.46 0.0M
2024-10-07 78.46 78.46 78.46 78.46 0.0M
2024-10-04 77.56 77.56 77.56 77.56 0.0M
2024-10-03 77.56 77.56 77.56 77.56 0.0M
2024-10-02 78.81 78.81 77.39 77.39 0.0M
2024-10-01 80.00 80.52 80.00 80.52 0.0M
2024-09-30 79.33 80.00 79.33 80.00 0.0M
2024-09-27 79.41 79.84 79.41 79.84 0.0M
2024-09-26 79.30 79.40 79.30 79.31 0.0M
2024-09-25 75.80 77.00 75.60 76.55 0.0M
2024-09-24 76.21 76.21 75.39 75.39 0.0M
2024-09-23 73.17 73.17 73.17 73.17 0.0M
2024-09-20 70.52 70.52 70.52 70.52 0.0M
2024-09-19 74.20 74.20 74.20 74.20 0.0M
2024-09-18 73.28 73.28 73.28 73.28 0.0M
2024-09-17 73.28 73.28 73.28 73.28 0.0M
2024-09-16 76.33 76.33 76.33 76.33 0.0M
2024-09-13 76.87 76.90 76.86 76.90 0.0M
2024-09-12 76.90 76.90 76.90 76.90 0.0M
2024-09-11 74.89 74.89 74.89 74.89 0.0M
2024-09-10 74.24 74.89 74.24 74.89 0.0M
2024-09-09 74.79 74.79 74.00 74.00 0.0M
2024-09-06 78.71 78.71 78.71 78.71 0.0M
2024-09-05 77.21 77.21 77.21 77.21 0.0M
2024-09-04 74.41 74.41 74.41 74.41 0.0M
2024-09-03 76.38 76.38 76.38 76.38 0.0M
2024-08-30 76.85 76.85 76.85 76.85 0.0M
2024-08-29 76.85 76.85 76.85 76.85 0.0M
2024-08-28 76.85 76.85 76.85 76.85 0.0M
2024-08-27 75.93 75.93 75.93 75.93 0.0M
2024-08-26 75.93 75.93 75.93 75.93 0.0M
2024-08-23 76.06 76.06 76.06 76.06 0.0M
2024-08-22 76.06 76.06 76.06 76.06 0.0M
2024-08-21 76.06 76.06 76.06 76.06 0.0M
2024-08-20 76.06 76.06 76.06 76.06 0.0M
2024-08-19 78.30 78.30 78.30 78.30 0.0M
2024-08-16 78.30 78.30 78.30 78.30 0.0M
2024-08-15 75.70 75.70 75.70 75.70 0.0M
2024-08-14 74.00 74.00 74.00 74.00 0.0M
2024-08-13 74.14 74.14 74.00 74.00 0.0M
2024-08-12 75.69 75.69 75.69 75.69 0.0M
2024-08-09 74.50 75.69 74.23 75.69 0.0M
2024-08-08 72.30 72.30 72.30 72.30 0.0M
2024-08-07 72.30 72.30 72.30 72.30 0.0M
2024-08-06 69.28 71.12 69.28 71.12 0.0M
2024-08-05 73.50 73.50 73.50 73.50 0.0M
2024-08-02 74.90 74.90 73.50 73.50 0.0M
2024-08-01 77.76 77.76 74.67 74.99 0.0M
2024-07-31 78.24 78.42 78.20 78.42 0.0M
2024-07-30 81.25 81.61 78.99 80.00 0.0M
2024-07-29 82.82 83.00 82.65 82.99 0.0M
2024-07-26 87.10 87.10 87.10 87.10 0.0M
2024-07-25 87.10 87.10 87.10 87.10 0.0M
2024-07-24 87.10 87.10 87.10 87.10 0.0M
2024-07-23 85.89 87.10 85.89 87.10 0.0M
2024-07-22 80.21 80.21 80.21 80.21 0.0M
2024-07-19 80.21 80.21 80.21 80.21 0.0M
2024-07-18 80.21 80.21 80.21 80.21 0.0M
2024-07-17 80.21 80.21 80.21 80.21 0.0M
2024-07-16 78.65 78.65 78.65 78.65 0.0M
2024-07-15 78.65 78.65 78.65 78.65 0.0M
2024-07-12 78.65 78.65 78.65 78.65 0.0M
2024-07-11 78.65 78.65 78.65 78.65 0.0M
2024-07-10 78.65 78.65 78.65 78.65 0.0M
2024-07-09 76.61 78.00 76.61 78.00 0.0M
2024-07-08 76.20 76.20 76.20 76.20 0.0M
2024-07-05 71.96 71.96 71.96 71.96 0.0M
2024-07-03 71.96 71.96 71.96 71.96 0.0M
2024-07-02 71.96 71.96 71.96 71.96 0.0M
2024-07-01 71.96 71.96 71.96 71.96 0.0M
2024-06-28 72.00 72.00 72.00 72.00 0.0M
2024-06-27 72.00 72.00 72.00 72.00 0.0M
2024-06-26 72.00 72.00 72.00 72.00 0.0M
2024-06-25 72.00 72.00 72.00 72.00 0.0M
2024-06-24 72.00 72.00 72.00 72.00 0.0M
2024-06-21 72.00 72.00 72.00 72.00 0.0M
2024-06-20 72.00 72.00 72.00 72.00 0.0M
2024-06-18 72.00 72.00 72.00 72.00 0.0M
2024-06-17 71.23 72.00 71.23 72.00 0.0M
2024-06-14 72.55 72.55 72.55 72.55 0.0M
2024-06-13 72.55 72.55 72.55 72.55 0.0M
2024-06-12 69.88 72.55 69.88 72.55 0.0M
2024-06-11 71.56 71.56 71.56 71.56 0.0M
2024-06-10 70.69 70.69 70.69 70.69 0.0M
2024-06-07 69.07 69.07 69.07 69.07 0.0M
2024-06-06 71.40 71.40 71.40 71.40 0.0M
2024-06-05 71.40 71.40 71.40 71.40 0.0M
2024-06-04 78.75 78.75 78.75 78.75 0.0M
2024-06-03 78.75 78.75 78.75 78.75 0.0M
2024-05-31 78.75 78.75 78.75 78.75 0.0M
2024-05-30 79.95 80.00 79.95 80.00 0.0M
2024-05-29 81.45 81.45 81.45 81.45 0.0M
2024-05-28 78.58 78.58 78.58 78.58 0.0M
2024-05-24 79.14 81.40 77.28 78.58 0.0M
2024-05-23 80.41 81.20 78.22 78.22 0.0M
2024-05-22 81.21 81.21 81.21 81.21 0.0M
2024-05-21 81.21 81.21 81.21 81.21 0.0M
2024-05-20 81.21 81.21 81.21 81.21 0.0M
2024-05-17 81.21 81.28 81.21 81.21 0.0M
2024-05-16 83.24 84.60 82.20 82.20 0.0M
2024-05-15 85.32 86.06 79.03 79.03 0.0M
2024-05-14 82.78 82.78 82.78 82.78 0.0M
2024-05-13 82.78 82.78 82.78 82.78 0.0M
2024-05-10 84.27 84.27 84.27 84.27 0.0M
2024-05-09 81.47 84.22 81.47 84.12 0.0M
2024-05-08 78.82 80.44 78.82 80.44 0.0M
2024-05-07 76.80 76.80 76.80 76.80 0.0M
2024-05-06 76.80 76.80 76.80 76.80 0.0M
2024-05-03 75.31 76.80 75.31 76.80 0.0M
2024-05-02 75.00 75.00 75.00 75.00 0.0M
2024-05-01 73.05 73.05 73.00 73.00 0.0M
2024-04-30 74.80 74.80 74.80 74.80 0.0M
2024-04-29 74.80 74.80 74.80 74.80 0.0M
2024-04-26 72.52 74.80 72.52 74.80 0.0M
2024-04-25 74.60 74.60 74.60 74.60 0.0M
2024-04-24 74.60 74.60 74.60 74.60 0.0M
2024-04-23 74.60 74.60 74.60 74.60 0.0M
2024-04-22 75.00 75.00 75.00 75.00 0.0M
2024-04-19 74.15 74.15 74.15 74.15 0.0M
2024-04-18 74.15 74.15 74.15 74.15 0.0M
2024-04-17 72.66 74.15 72.66 74.15 0.0M
2024-04-16 74.60 74.60 74.60 74.60 0.0M
2024-04-15 77.26 77.26 77.26 77.26 0.0M
2024-04-12 79.50 79.50 78.30 79.30 0.0M
2024-04-11 80.05 80.05 80.05 80.05 0.0M
2024-04-10 80.05 80.05 80.05 80.05 0.0M
2024-04-09 80.83 80.83 80.05 80.05 0.0M
2024-04-08 80.10 83.09 80.10 83.09 0.0M
2024-04-05 78.00 78.00 78.00 78.00 0.0M
2024-04-04 77.71 79.34 77.29 79.34 0.0M
2024-04-03 79.91 81.22 75.02 81.22 0.0M
2024-04-02 80.95 80.95 80.95 80.95 0.0M
2024-04-01 83.01 83.01 83.01 83.01 0.0M
2024-03-28 83.01 83.01 83.01 83.01 0.0M
2024-03-27 83.01 83.01 83.01 83.01 0.0M
2024-03-26 83.01 83.01 83.01 83.01 0.0M
2024-03-25 83.01 83.01 83.01 83.01 0.0M
2024-03-22 81.88 83.19 80.60 83.01 0.0M
2024-03-21 82.20 82.22 82.20 82.21 0.0M
2024-03-20 82.10 82.10 82.10 82.10 0.0M
2024-03-19 79.57 79.57 79.27 79.27 0.0M
2024-03-18 78.75 78.75 78.75 78.75 0.0M
2024-03-15 78.75 78.75 78.75 78.75 0.0M
2024-03-14 75.50 75.50 75.50 75.50 0.0M
2024-03-13 75.50 75.50 75.50 75.50 0.0M
2024-03-12 74.51 75.50 74.51 75.50 0.0M
2024-03-11 77.81 77.81 77.81 77.81 0.0M
2024-03-08 77.81 77.81 77.81 77.81 0.0M
2024-03-07 77.68 77.68 77.68 77.68 0.0M
2024-03-06 75.54 76.63 75.54 76.63 0.0M
2024-03-05 78.13 78.13 77.42 77.42 0.0M
2024-03-04 76.76 76.76 76.76 76.76 0.0M
2024-03-01 76.76 76.76 76.76 76.76 0.0M
2024-02-29 76.76 76.76 76.76 76.76 0.0M
2024-02-28 76.99 76.99 76.99 76.99 0.0M
2024-02-27 76.99 76.99 76.99 76.99 0.0M
2024-02-26 75.00 76.44 75.00 76.44 0.0M
2024-02-23 73.09 74.80 73.09 73.60 0.0M
2024-02-22 72.32 72.32 72.32 72.32 0.0M
2024-02-21 73.04 73.04 73.03 73.03 0.0M
2024-02-20 71.61 72.98 71.61 72.98 0.0M
2024-02-16 69.87 69.87 69.87 69.87 0.0M
2024-02-15 69.87 69.87 69.87 69.87 0.0M
2024-02-14 69.87 69.87 69.87 69.87 0.0M
2024-02-13 69.87 69.87 69.87 69.87 0.0M
2024-02-12 69.87 69.87 69.87 69.87 0.0M
2024-02-09 67.43 69.87 67.43 69.87 0.0M
2024-02-08 66.03 66.03 66.03 66.03 0.0M
2024-02-07 66.03 66.03 66.03 66.03 0.0M
2024-02-06 65.83 66.83 65.83 66.03 0.0M
2024-02-05 68.90 68.90 68.90 68.90 0.0M
2024-02-02 68.90 68.90 68.90 68.90 0.0M
2024-02-01 66.62 66.62 66.62 66.62 0.0M
2024-01-31 66.62 66.62 66.62 66.62 0.0M
2024-01-30 66.62 66.62 66.62 66.62 0.0M
2024-01-29 66.04 66.04 66.04 66.04 0.0M
2024-01-26 66.04 66.04 66.04 66.04 0.0M
2024-01-25 66.97 67.10 66.00 66.04 0.0M
2024-01-24 60.39 60.39 60.39 60.39 0.0M
2024-01-23 60.39 60.39 60.39 60.39 0.0M
2024-01-22 63.81 63.81 63.81 63.81 0.0M
2024-01-19 63.81 63.81 63.81 63.81 0.0M
2024-01-18 63.41 65.78 63.41 63.81 0.0M
2024-01-17 60.43 60.43 60.43 60.43 0.0M
2024-01-16 64.21 64.21 64.21 64.21 0.0M
2024-01-12 64.21 64.21 64.21 64.21 0.0M
2024-01-11 64.21 64.21 64.21 64.21 0.0M
2024-01-10 64.50 64.50 64.50 64.50 0.0M
2024-01-09 64.50 64.50 64.50 64.50 0.0M
2024-01-08 63.48 64.50 63.48 64.50 0.0M
2024-01-05 65.03 65.03 65.03 65.03 0.0M
2024-01-04 65.03 65.03 65.03 65.03 0.0M
2024-01-03 65.03 65.03 65.03 65.03 0.0M
2024-01-02 65.92 65.92 65.03 65.03 0.0M