飞塔信息公司

FTNT
🏛️ 美国 →
84.08
最后更新: 2025-09-30
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
2022-12-30 48.55 48.92 48.15 48.89 2.3M
2022-12-29 48.10 49.37 48.00 49.21 2.7M
2022-12-28 48.50 49.03 47.80 47.86 2.6M
2022-12-27 48.44 49.23 47.90 48.55 2.8M
2022-12-23 48.97 49.22 48.29 48.73 3.0M
2022-12-22 49.64 49.99 48.45 49.15 4.9M
2022-12-21 50.30 50.30 47.04 50.01 6.8M
2022-12-20 49.52 50.73 49.26 50.47 4.3M
2022-12-19 51.74 51.74 49.67 49.98 4.9M
2022-12-16 51.54 52.50 51.37 51.92 14.8M
2022-12-15 53.54 54.00 52.01 52.17 4.5M
2022-12-14 55.01 55.80 53.68 54.27 3.7M
2022-12-13 56.65 56.71 53.81 54.71 4.6M
2022-12-12 52.46 54.06 52.30 53.64 3.8M
2022-12-09 52.78 52.95 51.88 52.13 3.8M
2022-12-08 51.92 53.39 51.17 52.91 4.1M
2022-12-07 50.74 51.77 50.37 51.60 3.2M
2022-12-06 51.77 51.89 50.63 50.85 3.7M
2022-12-05 52.72 52.83 51.14 51.67 3.6M
2022-12-02 54.11 54.36 52.96 53.61 4.7M
2022-12-01 53.63 55.55 53.35 55.38 4.4M
2022-11-30 51.23 53.19 50.48 53.16 11.5M
2022-11-29 52.25 52.30 50.84 51.59 5.7M
2022-11-28 52.97 53.24 51.89 52.08 3.9M
2022-11-25 53.08 53.48 52.87 52.91 2.1M
2022-11-23 52.25 53.58 51.84 53.35 3.0M
2022-11-22 52.78 52.85 51.22 52.28 4.9M
2022-11-21 51.56 52.59 51.40 52.32 3.7M
2022-11-18 55.80 55.80 51.26 52.15 6.4M
2022-11-17 53.46 54.54 52.68 54.14 5.4M
2022-11-16 55.68 55.98 54.51 54.69 4.3M
2022-11-15 56.90 57.39 55.66 56.20 4.5M
2022-11-14 55.70 56.91 54.80 55.52 5.7M
2022-11-11 54.00 56.23 53.76 56.13 6.3M
2022-11-10 53.27 54.74 52.78 54.39 7.4M
2022-11-09 50.25 50.52 49.59 49.88 4.7M
2022-11-08 48.51 51.24 48.15 50.60 7.1M
2022-11-07 47.22 48.27 45.94 47.86 6.2M
2022-11-04 46.21 47.31 45.15 47.10 9.6M
2022-11-03 45.55 47.34 42.61 45.93 17.0M
2022-11-02 56.20 56.33 53.09 53.23 10.0M
2022-11-01 57.86 58.29 56.39 56.42 4.8M
2022-10-31 56.39 57.34 55.90 57.16 5.4M
2022-10-28 56.36 57.16 55.27 57.10 3.8M
2022-10-27 56.20 57.00 55.51 56.01 4.2M
2022-10-26 55.09 57.25 54.80 55.49 6.0M
2022-10-25 54.98 56.75 54.98 55.92 5.5M
2022-10-24 54.34 55.50 52.83 54.90 5.9M
2022-10-21 51.72 53.87 50.94 53.75 5.5M
2022-10-20 52.02 53.13 51.30 51.59 4.4M
2022-10-19 51.17 52.74 51.09 51.79 4.4M
2022-10-18 52.19 52.75 50.66 51.56 5.1M
2022-10-17 49.67 50.74 49.67 50.46 5.6M
2022-10-14 50.06 50.27 48.07 48.13 4.8M
2022-10-13 46.46 49.63 45.74 49.20 5.1M
2022-10-12 48.81 48.95 47.40 48.21 5.0M
2022-10-11 50.81 51.06 48.29 48.58 6.4M
2022-10-10 53.31 53.84 50.83 51.23 7.0M
2022-10-07 52.68 53.16 50.95 51.47 5.5M
2022-10-06 53.79 54.75 53.56 53.74 5.0M
2022-10-05 51.70 53.85 51.69 53.59 3.4M
2022-10-04 52.27 53.08 52.11 52.68 3.9M
2022-10-03 49.58 51.39 49.33 50.96 5.0M
2022-09-30 49.59 50.59 49.06 49.13 4.7M
2022-09-29 49.50 49.86 48.49 49.63 3.5M
2022-09-28 48.94 50.23 48.40 49.97 3.9M
2022-09-27 49.01 49.74 47.87 48.50 4.2M
2022-09-26 48.77 49.54 48.21 48.29 3.5M
2022-09-23 48.50 48.92 47.95 48.59 4.2M
2022-09-22 49.51 50.17 48.64 48.74 4.1M
2022-09-21 51.11 51.80 49.76 49.80 4.4M
2022-09-20 50.33 51.10 50.17 50.77 3.6M
2022-09-19 49.61 50.84 49.61 50.74 3.6M
2022-09-16 50.19 50.64 49.60 50.42 10.4M
2022-09-15 51.92 52.48 50.54 50.82 6.0M
2022-09-14 52.25 52.32 51.05 51.94 4.5M
2022-09-13 53.23 53.62 51.80 51.87 7.7M
2022-09-12 53.78 55.94 53.75 55.84 7.4M
2022-09-09 52.08 53.69 52.08 53.59 5.5M
2022-09-08 50.21 51.84 49.98 51.71 4.5M
2022-09-07 49.88 50.64 49.29 50.45 5.1M
2022-09-06 48.68 49.94 48.03 49.65 7.4M
2022-09-02 49.08 49.55 48.34 48.60 6.4M
2022-09-01 48.04 48.60 47.37 48.55 5.7M
2022-08-31 49.45 50.18 48.49 48.69 5.9M
2022-08-30 49.19 49.36 48.31 49.04 6.1M
2022-08-29 49.35 49.49 48.57 48.69 5.8M
2022-08-26 51.22 51.22 49.42 49.57 7.0M
2022-08-25 50.67 50.97 50.18 50.87 4.3M
2022-08-24 50.74 50.90 49.98 50.16 3.4M
2022-08-23 50.91 52.32 50.51 50.59 6.8M
2022-08-22 50.28 50.79 49.71 50.32 6.2M
2022-08-19 51.87 52.16 51.07 51.29 4.4M
2022-08-18 52.07 52.56 51.82 52.27 3.8M
2022-08-17 52.33 52.64 51.63 51.93 4.8M
2022-08-16 53.84 54.27 52.32 52.94 4.9M
2022-08-15 53.90 54.53 53.76 54.08 3.1M
2022-08-12 53.07 54.41 52.79 54.29 5.0M
2022-08-11 54.29 54.87 52.41 52.52 5.5M
2022-08-10 54.04 54.32 53.34 53.89 6.2M
2022-08-09 52.91 53.36 51.90 52.19 4.4M
2022-08-08 53.52 54.37 53.17 53.32 6.2M
2022-08-05 52.00 53.45 51.24 53.39 11.8M
2022-08-04 56.83 56.96 52.00 52.61 19.7M
2022-08-03 61.19 63.16 60.83 62.88 6.5M
2022-08-02 59.55 61.03 59.40 60.37 4.0M
2022-08-01 59.03 60.95 58.58 60.06 4.0M
2022-07-29 59.46 59.93 58.53 59.65 4.8M
2022-07-28 58.26 59.63 57.35 59.40 3.9M
2022-07-27 57.31 58.54 56.35 57.93 4.3M
2022-07-26 61.21 61.21 55.21 56.26 6.5M
2022-07-25 61.18 61.24 59.95 61.00 3.2M
2022-07-22 62.32 63.40 60.91 61.23 2.4M
2022-07-21 59.97 61.93 59.02 61.86 3.9M
2022-07-20 59.53 60.63 58.84 59.64 5.2M
2022-07-19 59.32 59.59 58.34 59.20 7.2M
2022-07-18 60.43 60.90 57.78 58.00 4.8M
2022-07-15 58.08 60.58 58.08 60.22 4.7M
2022-07-14 58.29 58.32 55.57 57.64 4.6M
2022-07-13 58.10 59.91 57.44 58.91 3.8M
2022-07-12 63.00 63.56 59.14 59.62 5.6M
2022-07-11 62.23 62.64 61.36 62.28 3.5M
2022-07-08 61.26 63.11 60.59 62.70 3.7M
2022-07-07 60.25 61.92 59.81 61.62 5.5M
2022-07-06 59.52 60.60 59.09 59.87 4.2M
2022-07-05 56.13 59.20 56.04 59.00 3.4M
2022-07-01 56.40 57.63 55.78 57.37 2.7M
2022-06-30 56.75 57.36 55.85 56.58 4.3M
2022-06-29 57.25 57.95 56.45 57.17 3.4M
2022-06-28 59.61 60.59 57.06 57.29 4.8M
2022-06-27 58.97 60.39 57.58 58.85 3.2M
2022-06-24 57.51 59.38 56.38 59.13 8.0M
2022-06-23 56.20 57.36 55.19 56.80 4.6M
2022-06-22 275.99 284.56 275.50 278.44 0.8M
2022-06-21 275.90 285.00 275.47 281.01 1.2M
2022-06-17 263.12 271.49 263.00 268.99 2.4M
2022-06-16 270.44 272.77 261.68 263.73 1.1M
2022-06-15 272.45 282.94 270.70 277.52 1.1M
2022-06-14 268.74 271.53 265.12 269.23 1.0M
2022-06-13 277.99 279.15 265.05 266.49 1.4M
2022-06-10 297.96 299.71 286.82 288.31 1.4M
2022-06-09 302.56 312.03 297.67 303.50 1.2M
2022-06-08 304.10 307.08 300.22 300.53 0.7M
2022-06-07 293.72 306.48 292.74 305.38 0.8M
2022-06-06 300.92 301.49 295.16 296.97 0.7M
2022-06-03 298.12 299.64 291.98 296.64 1.0M
2022-06-02 289.56 305.33 288.21 303.22 1.1M
2022-06-01 296.26 299.25 287.22 289.06 1.1M
2022-05-31 297.27 298.16 289.07 294.14 2.0M
2022-05-27 297.15 299.64 292.28 297.87 1.8M
2022-05-26 287.69 297.14 284.59 294.30 1.2M
2022-05-25 280.95 290.72 280.18 287.32 1.3M
2022-05-24 282.04 309.60 276.57 285.84 1.8M
2022-05-23 286.45 292.53 283.59 286.37 1.4M
2022-05-20 286.30 289.00 271.23 285.28 2.3M
2022-05-19 267.59 281.61 265.72 275.16 1.7M
2022-05-18 276.58 283.28 268.43 270.58 2.2M
2022-05-17 283.43 287.00 275.17 282.81 1.5M
2022-05-16 279.30 287.38 274.78 275.57 1.3M
2022-05-13 272.56 283.49 272.34 281.55 1.7M
2022-05-12 257.00 277.40 254.00 266.66 2.2M
2022-05-11 261.60 278.74 259.38 260.96 3.1M
2022-05-10 258.78 267.30 245.52 261.79 2.6M
2022-05-09 259.76 261.90 243.63 245.22 2.1M
2022-05-06 279.12 279.50 263.26 266.37 1.6M
2022-05-05 303.00 306.39 275.80 284.52 2.6M
2022-05-04 284.19 288.49 267.76 287.37 2.3M
2022-05-03 292.02 294.00 283.63 286.53 1.0M
2022-05-02 288.56 294.49 283.53 292.02 1.3M
2022-04-29 306.22 309.88 287.64 289.01 1.2M
2022-04-28 304.24 311.89 296.67 308.65 1.2M
2022-04-27 306.58 315.74 299.64 300.32 1.0M
2022-04-26 319.33 321.44 306.44 306.50 1.0M
2022-04-25 302.13 324.31 301.01 323.49 1.3M
2022-04-22 320.90 323.84 303.64 304.29 1.1M
2022-04-21 344.58 357.58 320.43 321.26 1.2M
2022-04-20 338.00 348.65 336.73 340.58 1.1M
2022-04-19 329.37 336.16 325.46 335.19 0.8M
2022-04-18 329.43 334.22 323.25 330.42 0.6M
2022-04-14 342.85 343.39 331.05 331.76 0.7M
2022-04-13 331.99 342.70 330.52 340.86 0.8M
2022-04-12 335.31 341.72 327.45 330.10 0.8M
2022-04-11 330.69 333.84 324.65 328.07 0.9M
2022-04-08 335.12 341.71 333.90 335.83 0.7M
2022-04-07 331.27 344.52 331.27 338.12 1.0M
2022-04-06 335.31 337.79 328.52 332.07 1.0M
2022-04-05 346.24 346.98 338.65 341.89 0.9M
2022-04-04 342.48 347.63 340.35 346.69 0.7M
2022-04-01 341.01 345.10 336.02 339.01 0.7M
2022-03-31 341.26 352.98 341.26 341.74 1.2M
2022-03-30 345.00 350.80 340.01 341.93 0.7M
2022-03-29 344.56 348.59 336.36 347.48 1.3M
2022-03-28 333.00 341.23 329.61 338.53 0.8M
2022-03-25 333.00 336.15 322.03 332.73 0.9M
2022-03-24 322.52 336.35 318.33 335.71 1.0M
2022-03-23 323.75 329.55 318.17 321.43 0.8M
2022-03-22 313.22 326.78 312.00 325.69 1.3M
2022-03-21 315.34 318.86 305.81 314.53 1.6M
2022-03-18 302.99 321.16 300.30 319.97 2.6M
2022-03-17 293.71 303.54 289.20 303.48 1.6M
2022-03-16 283.85 297.83 281.70 297.54 1.8M
2022-03-15 278.45 283.98 273.76 283.32 1.2M
2022-03-14 276.33 282.11 265.28 275.44 2.0M
2022-03-11 292.06 292.06 278.52 279.13 1.4M
2022-03-10 284.30 289.73 277.56 286.76 1.5M
2022-03-09 285.11 289.30 274.03 287.43 2.2M
2022-03-08 284.57 286.50 272.50 276.83 2.1M
2022-03-07 333.72 337.96 290.84 291.37 2.6M
2022-03-04 336.28 339.05 326.46 335.46 1.2M
2022-03-03 346.13 348.29 331.54 336.35 1.1M
2022-03-02 339.65 346.87 332.37 344.81 1.2M
2022-03-01 346.05 351.52 334.22 337.83 1.6M
2022-02-28 322.55 345.45 321.52 344.52 2.4M
2022-02-25 316.96 325.56 310.00 324.97 1.2M
2022-02-24 277.88 318.47 275.94 316.45 2.6M
2022-02-23 300.45 303.70 283.42 284.51 1.4M
2022-02-22 302.03 306.70 292.95 297.40 1.3M
2022-02-18 311.07 314.31 303.94 304.85 0.9M
2022-02-17 317.63 317.63 309.23 310.54 0.8M
2022-02-16 317.46 321.52 310.34 320.36 1.0M
2022-02-15 316.86 323.36 314.91 322.42 0.8M
2022-02-14 311.12 316.78 306.45 310.35 1.1M
2022-02-11 326.29 329.78 308.19 310.27 1.2M
2022-02-10 321.25 332.36 320.52 325.36 1.2M
2022-02-09 320.00 330.26 318.55 329.84 1.4M
2022-02-08 305.93 315.97 304.45 314.86 1.0M
2022-02-07 311.42 316.90 305.77 307.22 1.2M
2022-02-04 304.07 317.33 289.18 314.33 2.5M
2022-02-03 299.48 310.53 295.37 297.00 1.8M
2022-02-02 306.12 311.00 303.02 309.88 1.7M
2022-02-01 297.84 303.13 291.79 302.18 1.3M
2022-01-31 282.16 298.10 279.56 297.24 1.8M
2022-01-28 273.75 282.56 265.20 282.16 1.5M
2022-01-27 275.65 281.67 268.66 269.72 1.2M
2022-01-26 281.80 286.51 268.31 271.15 1.7M
2022-01-25 283.78 284.43 271.13 272.95 1.7M
2022-01-24 282.66 290.75 262.84 290.37 3.4M
2022-01-21 301.86 304.41 288.25 288.65 1.9M
2022-01-20 309.98 317.94 304.65 304.99 1.1M
2022-01-19 312.35 323.16 306.74 307.16 1.2M
2022-01-18 304.08 317.64 303.05 308.47 1.5M
2022-01-14 305.25 313.88 303.16 312.54 1.3M
2022-01-13 320.54 322.80 307.26 307.88 1.3M
2022-01-12 325.54 330.25 318.21 320.79 1.4M
2022-01-11 317.73 324.00 314.00 323.56 1.5M
2022-01-10 304.22 324.91 302.42 324.71 2.3M
2022-01-07 309.44 319.83 309.08 314.66 1.8M
2022-01-06 294.49 319.67 293.69 314.00 2.4M
2022-01-05 315.88 319.70 302.91 303.49 2.4M
2022-01-04 330.50 333.42 312.67 322.14 2.0M
2022-01-03 362.12 362.12 332.44 333.12 1.9M