FTI咨询

FCN
🏛️ 美国 →
159.52
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 160.03 160.03 160.03 160.03 2.3K
09:34 159.07 159.07 159.07 159.07 1.5K
09:43 159.23 159.23 158.27 158.93 5.6K
09:44 158.92 158.92 158.92 158.92 1.1K
09:45 158.93 158.93 158.92 158.92 0.2K
09:49 158.96 158.96 158.94 158.94 0.2K
09:50 159.09 159.09 159.09 159.09 0.1K
09:51 159.09 159.09 159.09 159.09 1.2K
10:03 159.28 159.28 159.28 159.28 0.4K
10:07 159.29 159.29 159.29 159.29 1.3K
10:15 159.42 159.42 159.42 159.42 0.3K
10:17 159.35 159.35 159.35 159.35 0.1K
10:18 159.35 159.35 159.12 159.12 0.4K
10:20 159.57 159.57 159.57 159.57 1.5K
10:21 159.17 159.17 159.13 159.13 4.3K
10:23 158.84 158.84 158.84 158.84 0.5K
10:24 158.88 158.88 158.84 158.84 0.6K
10:25 158.86 158.86 158.86 158.86 0.9K
10:27 159.24 159.24 159.24 159.24 0.9K
10:33 159.24 159.24 159.24 159.24 1.2K
10:34 159.24 159.24 159.24 159.24 0.4K
10:36 159.24 159.24 159.24 159.24 0.1K
10:37 159.28 159.36 159.28 159.36 2.9K
10:38 159.50 159.50 159.49 159.49 6.4K
10:40 159.46 159.54 159.46 159.54 1.7K
10:41 159.51 159.51 159.04 159.04 9.4K
10:43 159.22 159.22 159.22 159.22 1.1K
10:47 159.38 159.38 159.38 159.38 1.2K
10:52 159.42 159.42 159.41 159.41 1.0K
10:55 159.52 159.52 159.52 159.51 0.7K
10:58 159.33 159.33 159.22 159.22 2.7K
11:00 159.34 159.34 159.34 159.34 1.6K
11:05 159.51 159.51 159.51 159.51 0.9K
11:08 159.60 159.60 159.42 159.42 0.6K
11:09 159.46 159.60 159.46 159.60 0.3K
11:10 159.57 159.57 159.57 159.57 1.4K
11:20 159.57 159.57 159.57 159.57 2.4K
11:29 159.59 159.59 159.59 159.59 0.3K
11:30 159.46 159.46 159.42 159.42 5.1K
11:32 159.45 159.45 159.45 159.45 2.8K
11:36 159.21 159.21 159.21 159.21 2.3K
11:42 158.99 158.99 158.99 158.99 0.8K
11:44 159.21 159.21 159.21 159.21 1.5K
11:46 159.23 159.23 159.23 159.23 1.3K
11:58 159.29 159.29 159.29 159.29 1.2K
12:02 159.47 159.47 159.47 159.47 0.2K
12:04 159.42 159.42 159.39 159.39 0.5K
12:05 159.33 159.33 159.30 159.30 1.8K
12:07 159.25 159.28 159.25 159.25 2.6K
12:09 159.24 159.24 159.23 159.23 1.6K
12:12 159.24 159.24 159.24 159.24 0.8K
12:13 159.23 159.23 159.23 159.23 0.3K
12:14 159.23 159.23 159.23 159.23 0.3K
12:16 159.06 159.06 159.06 159.06 3.9K
12:19 158.95 158.95 158.78 158.78 1.2K
12:20 158.78 158.78 158.78 158.78 0.8K
12:24 158.73 158.73 158.73 158.73 0.5K
12:26 158.64 158.64 158.64 158.64 0.5K
12:27 158.74 158.74 158.74 158.74 0.3K
12:28 158.78 158.78 158.78 158.78 3.4K
12:29 158.91 158.91 158.91 158.91 0.6K
12:30 158.96 158.96 158.96 158.96 0.9K
12:31 159.08 159.08 159.08 159.07 0.4K
12:32 159.08 159.08 159.08 159.07 0.6K
12:35 158.99 158.99 158.99 158.99 0.3K
12:36 159.02 159.02 158.92 158.92 3.0K
12:37 158.99 158.99 158.99 158.99 0.2K
12:38 158.80 158.80 158.80 158.80 1.3K
12:39 158.80 158.80 158.80 158.80 0.2K
12:40 158.88 158.88 158.88 158.88 0.1K
12:41 158.98 158.98 158.98 158.98 0.8K
12:42 159.06 159.06 159.06 159.06 0.9K
12:43 159.37 159.44 159.37 159.44 0.6K
12:44 159.43 159.43 159.43 159.43 0.1K
12:47 159.23 159.23 159.23 159.23 6.3K
12:48 159.35 159.40 159.23 159.40 6.9K
12:50 159.25 159.25 159.25 159.25 0.7K
12:59 159.38 159.38 159.38 159.38 1.3K
13:03 159.61 159.61 159.61 159.61 0.2K
13:06 159.46 159.52 159.46 159.51 1.7K
13:13 159.63 159.63 159.63 159.63 0.5K
13:17 159.64 159.64 159.64 159.64 0.5K
13:21 159.53 159.53 159.53 159.53 0.3K
13:22 159.50 159.50 159.50 159.50 4.5K
13:25 159.48 159.48 159.48 159.48 0.6K
13:29 159.50 159.63 159.50 159.63 2.5K
13:34 159.59 159.59 159.59 159.59 0.6K
13:37 159.58 159.58 159.58 159.58 0.1K
13:38 159.61 159.77 159.61 159.77 3.7K
13:39 159.97 159.98 159.97 159.98 1.8K
13:43 159.78 159.81 159.78 159.81 4.1K
13:46 159.80 159.80 159.80 159.80 1.2K
13:49 160.09 160.09 160.09 160.09 0.5K
13:50 159.98 159.98 159.98 159.98 2.9K
13:51 160.05 160.05 160.05 160.05 2.2K
13:57 159.86 159.86 159.86 159.86 1.8K
13:58 160.04 160.04 160.04 160.04 1.6K
14:02 160.01 160.01 160.01 160.01 3.5K
14:03 159.86 159.86 159.86 159.86 2.2K
14:04 159.87 159.97 159.86 159.97 5.2K
14:05 160.22 160.22 160.14 160.14 2.0K
14:08 160.32 160.36 160.32 160.35 1.3K
14:10 160.24 160.24 160.24 160.24 0.5K
14:11 160.32 160.32 160.32 160.32 0.2K
14:12 160.32 160.42 160.32 160.42 1.2K
14:13 160.40 160.40 160.40 160.40 1.0K
14:15 160.25 160.25 160.25 160.25 4.2K
14:16 160.16 160.16 160.16 160.16 1.4K
14:17 159.99 159.99 159.99 159.99 1.5K
14:18 160.19 160.19 160.14 160.14 2.4K
14:21 160.19 160.19 160.19 160.19 2.2K
14:24 160.19 160.19 160.19 160.19 0.7K
14:27 160.13 160.13 160.13 160.13 2.2K
14:30 160.13 160.13 160.13 160.13 1.4K
14:31 160.13 160.13 160.13 160.13 1.2K
14:32 160.24 160.24 160.24 160.24 2.3K
14:36 159.99 159.99 159.99 159.99 4.7K
14:38 159.99 160.07 159.99 160.07 1.0K
14:41 159.99 159.99 159.99 159.99 0.7K
14:42 160.06 160.06 160.06 160.06 0.5K
14:43 160.13 160.13 160.13 160.13 0.5K
14:44 159.99 160.05 159.99 160.05 0.8K
14:46 160.00 160.00 159.99 159.99 1.5K
14:47 159.99 159.99 159.92 159.96 5.5K
14:49 159.91 159.91 159.85 159.85 3.0K
14:50 159.80 159.80 159.59 159.75 9.0K
14:51 159.70 159.71 159.70 159.71 0.7K
14:53 159.71 159.71 159.71 159.71 1.9K
14:54 159.71 159.71 159.71 159.71 1.0K
14:55 159.70 159.70 159.70 159.70 0.2K
14:56 159.70 159.70 159.70 159.70 0.7K
14:57 159.61 159.61 159.61 159.61 2.0K
14:59 159.57 159.57 159.36 159.53 7.4K
15:00 159.41 159.41 159.41 159.41 0.4K
15:01 159.30 159.30 159.30 159.30 0.6K
15:02 159.37 159.37 159.37 159.37 0.9K
15:04 159.23 159.23 159.23 159.23 0.8K
15:05 159.23 159.23 159.23 159.23 3.1K
15:06 159.27 159.27 159.19 159.19 3.2K
15:07 159.22 159.22 159.21 159.21 2.2K
15:09 159.05 159.20 159.05 159.20 0.9K
15:10 159.20 159.20 159.20 159.20 1.8K
15:12 159.06 159.15 159.06 159.07 3.6K
15:13 159.06 159.06 159.06 159.06 0.8K
15:14 159.06 159.06 159.06 159.06 0.7K
15:15 159.06 159.06 159.06 159.06 1.7K
15:16 159.05 159.07 159.03 159.03 4.6K
15:17 159.12 159.12 159.12 159.12 2.4K
15:18 159.10 159.10 159.04 159.04 2.6K
15:19 159.00 159.08 158.97 158.97 2.6K
15:20 158.85 158.95 158.85 158.95 3.1K
15:21 159.06 159.06 159.06 159.06 0.4K
15:22 159.00 159.00 159.00 159.00 0.1K
15:23 158.90 159.06 158.90 159.06 1.9K
15:24 159.05 159.05 159.05 159.05 1.5K
15:25 159.00 159.15 159.00 159.15 2.0K
15:26 159.08 159.09 159.08 159.09 2.4K
15:27 159.09 159.09 159.09 159.09 0.7K
15:28 159.09 159.09 159.09 159.09 0.7K
15:29 159.15 159.15 159.10 159.10 2.1K
15:30 159.10 159.10 159.10 159.10 2.6K
15:31 159.09 159.09 159.09 159.09 0.9K
15:32 159.09 159.09 159.09 159.09 1.5K
15:33 159.09 159.09 159.09 159.09 1.3K
15:34 159.08 159.08 158.99 158.99 4.5K
15:35 158.90 158.90 158.90 158.90 0.8K
15:36 158.90 158.99 158.90 158.99 2.6K
15:37 158.97 159.06 158.97 159.06 3.5K
15:38 159.03 159.03 159.03 159.03 1.0K
15:39 159.03 159.19 159.03 159.03 2.2K
15:40 159.20 159.20 159.20 159.20 6.0K
15:43 159.27 159.54 159.27 159.54 4.3K
15:44 159.48 159.48 159.47 159.47 0.7K
15:45 159.55 159.55 159.36 159.36 3.6K
15:46 159.47 159.47 159.45 159.45 3.2K
15:47 159.36 159.53 159.36 159.53 6.0K
15:48 159.48 159.48 159.48 159.48 9.1K
15:49 159.51 159.51 159.34 159.34 4.7K
15:50 159.34 159.35 159.24 159.29 2.4K
15:51 159.34 159.34 159.29 159.29 2.4K
15:52 159.39 159.39 159.36 159.39 2.4K
15:53 159.53 159.58 159.29 159.29 10.4K
15:54 159.25 159.35 159.23 159.35 2.1K
15:55 159.33 159.52 159.29 159.52 7.8K
15:56 159.52 159.62 159.52 159.62 5.1K
15:57 159.61 159.69 159.56 159.61 6.1K
15:58 159.63 159.67 159.50 159.50 17.2K
15:59 159.60 159.89 159.60 159.82 64.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据