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
2023-12-29 59.30 59.39 58.27 58.53 2.9M
2023-12-28 59.50 59.58 59.06 59.40 2.9M
2023-12-27 59.66 59.83 59.02 59.34 2.9M
2023-12-26 59.46 59.87 59.13 59.80 3.1M
2023-12-22 58.84 59.53 58.56 59.27 5.1M
2023-12-21 57.77 58.66 57.54 58.51 4.4M
2023-12-20 57.66 58.64 56.94 57.45 6.0M
2023-12-19 56.30 57.81 55.80 57.76 6.3M
2023-12-18 57.71 57.81 56.08 56.11 11.6M
2023-12-15 57.05 58.01 56.38 57.83 16.9M
2023-12-14 55.80 57.47 55.72 57.05 9.1M
2023-12-13 55.10 55.53 54.67 55.35 5.6M
2023-12-12 53.84 55.64 53.40 55.04 7.8M
2023-12-11 52.39 53.75 52.20 53.64 5.1M
2023-12-08 51.14 52.36 50.97 52.16 4.6M
2023-12-07 51.91 51.91 50.65 51.32 6.3M
2023-12-06 52.84 52.99 51.79 51.83 4.1M
2023-12-05 52.07 52.97 51.83 52.52 4.2M
2023-12-04 51.98 52.67 51.86 52.25 4.7M
2023-12-01 52.05 52.70 51.69 52.49 7.2M
2023-11-30 53.88 54.89 52.43 52.56 16.8M
2023-11-29 53.48 53.93 52.84 53.60 7.4M
2023-11-28 53.25 53.93 52.69 52.79 5.7M
2023-11-27 53.32 53.95 53.21 53.74 7.1M
2023-11-24 52.97 53.69 52.82 53.43 2.8M
2023-11-22 52.90 53.71 52.76 52.97 5.6M
2023-11-21 51.77 52.77 51.55 52.58 5.4M
2023-11-20 51.59 52.08 51.27 51.91 4.9M
2023-11-17 50.59 51.32 50.32 51.26 5.0M
2023-11-16 50.71 51.24 49.97 50.42 8.1M
2023-11-15 51.43 51.81 50.71 51.06 6.9M
2023-11-14 51.01 51.98 50.91 51.32 6.8M
2023-11-13 50.44 50.73 49.70 50.30 6.0M
2023-11-10 50.00 50.83 49.90 50.82 6.7M
2023-11-09 50.51 50.96 49.63 49.67 9.7M
2023-11-08 49.82 51.34 49.44 50.24 13.6M
2023-11-07 50.17 50.34 47.66 49.52 14.9M
2023-11-06 50.09 50.80 48.29 50.10 16.7M
2023-11-03 44.50 50.57 44.12 50.48 38.1M
2023-11-02 57.34 58.19 57.15 57.59 9.6M
2023-11-01 57.43 57.68 56.21 57.31 5.8M
2023-10-31 56.49 57.40 56.08 57.17 4.1M
2023-10-30 56.51 56.82 55.94 56.32 5.6M
2023-10-27 55.79 56.57 55.58 56.26 5.3M
2023-10-26 56.00 56.42 55.46 55.72 5.5M
2023-10-25 57.08 57.45 55.90 55.94 4.3M
2023-10-24 56.28 57.70 56.14 57.54 4.7M
2023-10-23 56.01 56.57 55.52 56.10 4.1M
2023-10-20 57.91 57.94 55.92 56.36 6.5M
2023-10-19 57.63 58.45 57.46 57.77 7.4M
2023-10-18 57.88 58.50 57.59 57.67 4.7M
2023-10-17 58.42 59.37 57.71 58.65 4.8M
2023-10-16 58.56 59.75 57.84 59.14 5.5M
2023-10-13 56.61 58.05 56.07 57.76 11.6M
2023-10-12 58.85 59.10 57.76 58.00 8.4M
2023-10-11 59.43 59.47 57.00 58.97 9.5M
2023-10-10 59.60 60.35 59.34 59.40 5.1M
2023-10-09 59.72 60.60 58.45 59.51 4.9M
2023-10-06 57.62 60.21 57.50 59.93 4.8M
2023-10-05 58.11 58.31 56.64 58.02 7.4M
2023-10-04 57.97 58.75 57.47 58.26 4.9M
2023-10-03 58.03 58.37 57.08 57.61 6.9M
2023-10-02 58.79 59.57 58.34 58.63 4.1M
2023-09-29 59.64 59.67 58.35 58.68 4.7M
2023-09-28 58.18 59.24 57.71 58.60 3.5M
2023-09-27 57.94 58.34 57.50 58.14 3.3M
2023-09-26 57.84 58.04 57.19 57.43 4.3M
2023-09-25 57.84 58.15 57.63 58.11 3.8M
2023-09-22 58.75 59.09 58.11 58.24 3.5M
2023-09-21 59.66 60.15 58.67 58.78 4.4M
2023-09-20 60.68 61.39 60.14 60.15 3.5M
2023-09-19 59.95 60.51 58.45 60.44 4.2M
2023-09-18 60.83 61.28 60.33 60.45 3.4M
2023-09-15 62.50 62.67 60.68 61.02 10.3M
2023-09-14 62.78 63.39 62.66 63.10 4.3M
2023-09-13 63.27 63.88 62.57 62.62 4.0M
2023-09-12 64.61 65.68 63.47 63.50 5.3M
2023-09-11 64.82 65.46 64.52 65.07 4.6M
2023-09-08 63.05 64.30 63.05 64.07 5.8M
2023-09-07 61.88 63.33 61.62 63.17 5.4M
2023-09-06 61.90 62.39 61.72 62.23 5.2M
2023-09-05 60.92 61.97 60.56 61.91 4.9M
2023-09-01 60.50 60.96 60.39 60.87 5.0M
2023-08-31 61.50 61.83 60.17 60.21 6.4M
2023-08-30 60.57 61.45 60.50 61.22 5.0M
2023-08-29 58.70 60.93 58.51 60.63 5.6M
2023-08-28 59.10 59.43 58.20 58.70 4.8M
2023-08-25 58.20 58.96 57.96 58.81 4.2M
2023-08-24 59.60 59.83 58.12 58.15 4.8M
2023-08-23 58.81 59.50 58.14 59.19 4.7M
2023-08-22 58.32 58.61 57.78 58.32 4.8M
2023-08-21 58.07 58.72 57.79 58.39 6.7M
2023-08-18 56.98 57.69 56.84 57.16 5.4M
2023-08-17 58.60 58.83 57.34 57.41 5.0M
2023-08-16 59.00 59.59 58.15 58.18 3.6M
2023-08-15 59.57 60.23 59.01 59.17 7.2M
2023-08-14 59.69 60.10 59.20 59.66 7.3M
2023-08-11 60.05 61.21 59.35 59.68 7.7M
2023-08-10 61.16 62.21 60.07 60.56 11.0M
2023-08-09 58.84 60.35 58.46 59.78 13.1M
2023-08-08 56.88 59.12 56.57 58.57 16.0M
2023-08-07 57.58 58.18 56.86 57.70 14.4M
2023-08-04 60.42 61.36 56.10 56.77 32.8M
2023-08-03 74.20 76.00 74.15 75.76 6.1M
2023-08-02 77.24 77.24 74.01 74.32 5.7M
2023-08-01 77.64 78.58 76.91 78.03 2.6M
2023-07-31 77.09 77.75 76.79 77.72 3.5M
2023-07-28 77.24 77.63 76.15 76.80 3.5M
2023-07-27 78.39 78.52 76.31 76.58 4.0M
2023-07-26 77.56 78.75 76.86 77.26 3.4M
2023-07-25 77.73 78.62 77.41 78.34 3.7M
2023-07-24 78.69 78.82 76.32 77.27 3.9M
2023-07-21 78.37 79.14 78.06 78.16 12.1M
2023-07-20 78.67 79.37 77.53 77.70 3.6M
2023-07-19 80.45 81.24 78.30 78.69 6.0M
2023-07-18 79.96 80.45 79.16 80.24 4.6M
2023-07-17 78.72 80.60 78.58 80.28 4.2M
2023-07-14 78.55 80.03 78.34 78.92 4.9M
2023-07-13 77.40 78.29 76.73 78.25 4.7M
2023-07-12 78.87 79.03 75.51 76.72 6.1M
2023-07-11 78.61 78.63 77.22 78.32 4.3M
2023-07-10 74.79 78.66 74.79 77.86 8.2M
2023-07-07 74.41 75.46 73.99 74.68 4.0M
2023-07-06 73.84 74.77 72.45 74.65 4.3M
2023-07-05 74.42 74.71 74.01 74.31 3.8M
2023-07-03 75.30 75.36 73.65 74.66 2.3M
2023-06-30 75.55 76.27 75.26 75.59 4.6M
2023-06-29 74.54 75.30 73.90 75.09 6.1M
2023-06-28 73.49 74.93 72.95 74.33 5.8M
2023-06-27 71.64 73.89 71.55 73.66 4.6M
2023-06-26 71.69 72.72 70.90 71.06 3.4M
2023-06-23 71.11 71.76 70.15 71.59 14.9M
2023-06-22 71.11 72.24 70.81 71.86 3.2M
2023-06-21 71.66 71.84 70.58 71.11 7.1M
2023-06-20 72.45 72.77 70.92 71.66 4.3M
2023-06-16 74.46 74.77 72.37 72.78 10.9M
2023-06-15 71.29 73.85 71.15 73.59 5.4M
2023-06-14 70.07 71.59 69.70 71.48 4.9M
2023-06-13 70.50 70.75 69.36 70.49 4.8M
2023-06-12 68.20 69.98 68.13 69.84 5.5M
2023-06-09 68.95 69.80 67.01 68.01 4.2M
2023-06-08 67.07 69.35 67.02 69.00 4.7M
2023-06-07 69.54 69.93 66.84 67.06 5.4M
2023-06-06 71.35 71.38 68.84 69.54 5.1M
2023-06-05 67.98 71.63 67.95 71.27 9.0M
2023-06-02 68.64 69.37 67.85 68.13 4.2M
2023-06-01 67.64 69.11 66.93 68.64 4.7M
2023-05-31 68.34 69.27 67.86 68.33 6.6M
2023-05-30 68.11 69.10 67.41 68.54 4.4M
2023-05-26 67.36 68.82 67.30 67.77 5.3M
2023-05-25 66.89 67.88 64.46 67.17 8.6M
2023-05-24 68.50 69.46 66.01 66.59 9.0M
2023-05-23 69.37 69.46 67.46 68.09 5.5M
2023-05-22 69.75 71.29 69.47 69.52 4.5M
2023-05-19 68.50 69.68 68.19 69.63 4.7M
2023-05-18 68.68 68.76 67.75 68.14 4.6M
2023-05-17 68.40 68.99 67.64 68.43 3.5M
2023-05-16 68.49 68.97 68.22 68.31 3.4M
2023-05-15 67.68 68.78 67.46 68.56 4.6M
2023-05-12 67.68 68.18 66.96 67.77 3.7M
2023-05-11 67.29 67.76 66.96 67.50 4.4M
2023-05-10 66.97 67.80 66.54 67.01 4.1M
2023-05-09 66.46 67.00 66.06 66.40 4.8M
2023-05-08 65.74 66.48 64.60 66.08 5.9M
2023-05-05 60.75 65.45 60.50 64.59 9.4M
2023-05-04 61.29 61.61 60.37 61.18 5.9M
2023-05-03 61.64 61.70 60.33 60.49 6.5M
2023-05-02 62.60 62.83 61.01 61.44 5.4M
2023-05-01 62.30 63.30 61.66 62.81 3.8M
2023-04-28 62.67 63.08 61.73 63.05 5.6M
2023-04-27 64.08 64.20 62.33 63.06 5.0M
2023-04-26 63.27 64.13 63.09 63.40 3.7M
2023-04-25 65.36 65.93 63.10 63.17 5.7M
2023-04-24 67.08 67.21 65.70 66.25 2.9M
2023-04-21 67.32 67.32 66.51 66.78 2.9M
2023-04-20 66.84 67.63 66.53 66.90 2.7M
2023-04-19 67.37 67.51 66.92 67.32 2.5M
2023-04-18 68.51 68.70 67.55 67.82 3.5M
2023-04-17 68.36 68.77 67.07 67.71 3.3M
2023-04-14 68.27 69.07 67.42 68.07 4.0M
2023-04-13 67.67 68.85 67.51 68.39 4.2M
2023-04-12 67.57 68.18 66.96 67.19 3.9M
2023-04-11 66.71 67.64 66.55 67.00 3.1M
2023-04-10 64.80 67.44 64.65 66.91 5.9M
2023-04-06 64.75 65.58 64.26 65.52 2.8M
2023-04-05 65.68 66.26 64.71 65.15 3.9M
2023-04-04 66.57 66.72 65.53 65.97 3.4M
2023-04-03 65.82 66.38 65.65 66.31 3.3M
2023-03-31 66.02 66.57 65.55 66.46 5.7M
2023-03-30 65.20 65.88 65.09 65.81 3.7M
2023-03-29 65.04 65.10 64.36 64.81 4.3M
2023-03-28 63.73 64.60 63.51 64.27 4.0M
2023-03-27 63.26 64.33 63.17 63.98 5.0M
2023-03-24 62.92 63.25 62.02 62.99 3.4M
2023-03-23 62.10 63.95 62.00 63.25 4.4M
2023-03-22 62.30 63.20 61.17 61.21 2.9M
2023-03-21 61.75 62.61 60.87 62.46 3.7M
2023-03-20 60.91 61.58 60.76 61.54 4.8M
2023-03-17 61.72 62.47 60.70 61.22 8.2M
2023-03-16 60.34 61.97 59.90 61.88 4.0M
2023-03-15 60.61 61.22 59.72 60.39 3.5M
2023-03-14 60.35 61.09 59.89 60.89 3.9M
2023-03-13 58.22 60.17 57.63 59.27 4.8M
2023-03-10 60.02 60.47 58.60 58.76 4.4M
2023-03-09 61.46 62.08 59.86 59.95 4.9M
2023-03-08 60.66 61.99 59.75 61.79 5.0M
2023-03-07 61.00 61.99 60.11 60.37 5.3M
2023-03-06 61.11 61.76 60.66 61.31 2.5M
2023-03-03 59.68 60.90 59.53 60.84 3.9M
2023-03-02 58.41 60.04 58.16 59.64 3.4M
2023-03-01 59.54 59.54 58.30 58.44 3.4M
2023-02-28 59.63 60.09 59.08 59.44 4.0M
2023-02-27 59.68 60.14 59.38 59.62 3.6M
2023-02-24 59.39 59.85 58.57 58.86 3.7M
2023-02-23 60.61 60.79 59.34 60.58 4.1M
2023-02-22 60.60 61.25 59.77 60.21 5.7M
2023-02-21 59.79 60.37 59.30 59.71 4.5M
2023-02-17 60.87 61.30 60.29 60.64 3.7M
2023-02-16 62.00 62.61 61.23 61.39 4.0M
2023-02-15 60.99 63.02 60.71 62.81 5.2M
2023-02-14 60.15 61.50 59.88 61.19 5.2M
2023-02-13 59.76 60.46 59.33 60.15 4.5M
2023-02-10 57.42 59.69 57.10 59.61 5.6M
2023-02-09 60.76 60.83 57.65 57.82 10.0M
2023-02-08 60.75 61.45 58.72 59.64 18.3M
2023-02-07 52.55 54.19 51.79 53.78 9.8M
2023-02-06 52.47 53.47 51.88 51.99 4.9M
2023-02-03 52.87 53.74 52.54 53.00 5.5M
2023-02-02 53.01 54.33 53.00 53.85 6.8M
2023-02-01 52.15 53.59 51.42 53.09 9.2M
2023-01-31 51.09 52.53 50.92 52.34 6.0M
2023-01-30 52.34 52.41 50.92 51.05 5.2M
2023-01-27 51.90 53.13 51.71 52.70 5.3M
2023-01-26 53.33 54.57 51.94 53.21 6.4M
2023-01-25 50.21 51.91 49.43 51.76 5.9M
2023-01-24 50.47 51.45 50.10 51.09 4.7M
2023-01-23 49.27 50.55 48.89 50.51 5.8M
2023-01-20 48.55 49.36 48.50 49.27 5.4M
2023-01-19 48.11 49.02 47.78 48.42 4.6M
2023-01-18 50.68 51.52 48.31 48.38 4.9M
2023-01-17 48.76 50.45 48.43 50.10 5.4M
2023-01-13 46.25 49.04 45.88 48.87 6.3M
2023-01-12 48.13 48.64 47.19 48.40 4.9M
2023-01-11 48.84 49.06 48.15 48.80 4.1M
2023-01-10 49.12 50.15 48.10 48.42 5.3M
2023-01-09 49.41 50.67 49.30 49.41 4.5M
2023-01-06 48.32 48.86 47.08 48.69 5.2M
2023-01-05 47.77 48.18 46.55 47.45 6.6M
2023-01-04 49.02 49.47 47.96 48.30 4.7M
2023-01-03 49.53 50.25 48.02 48.52 4.6M