FTI咨询

FCN
🏛️ 美国 →
161.04
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 165.69 165.69 165.69 165.69 1.3K
09:43 166.07 166.07 166.07 166.07 0.2K
09:44 166.06 166.06 166.06 166.06 0.2K
09:46 166.06 166.06 166.06 166.06 1.0K
09:57 165.96 165.96 165.96 165.96 0.2K
10:00 165.95 165.95 165.95 165.95 0.1K
10:01 165.44 165.44 165.44 165.44 1.2K
10:06 166.06 166.06 166.06 166.06 0.8K
10:08 166.15 166.15 166.15 166.15 0.6K
10:10 166.41 166.41 166.41 166.41 0.3K
10:11 166.31 166.44 166.24 166.44 2.2K
10:12 166.26 166.26 166.25 166.25 3.1K
10:13 166.24 166.24 166.24 166.24 2.3K
10:14 166.02 166.02 166.02 166.02 0.1K
10:15 166.02 166.65 166.02 166.65 26.3K
10:16 166.61 166.62 166.61 166.62 1.2K
10:18 166.97 166.97 166.61 166.61 1.5K
10:19 166.65 166.65 166.65 166.65 0.2K
10:20 166.70 166.70 166.44 166.46 5.2K
10:21 166.55 166.58 166.53 166.58 3.6K
10:23 166.49 166.49 166.31 166.31 1.2K
10:24 166.34 166.34 166.09 166.09 2.0K
10:25 166.07 166.07 166.07 166.07 0.3K
10:26 166.28 166.28 166.28 166.28 0.4K
10:28 166.54 166.54 166.54 166.54 0.1K
10:29 166.39 166.39 166.30 166.33 3.5K
10:30 166.33 166.33 166.33 166.33 0.6K
10:31 166.49 166.49 166.49 166.49 1.1K
10:33 166.43 166.43 166.43 166.43 0.8K
10:34 166.43 166.56 166.32 166.56 1.0K
10:35 166.67 166.67 166.67 166.67 0.3K
10:37 166.48 166.48 166.48 166.48 0.2K
10:39 166.34 166.34 166.34 166.34 0.4K
10:41 166.49 166.49 166.47 166.47 0.6K
10:42 166.49 166.50 166.49 166.50 2.8K
10:43 166.48 166.77 166.48 166.74 0.5K
10:44 166.50 166.50 166.49 166.49 0.5K
10:46 166.58 166.58 166.58 166.58 0.8K
10:48 166.61 166.61 166.61 166.61 0.8K
10:49 166.50 166.50 166.50 166.50 1.7K
10:50 166.53 166.53 166.50 166.50 1.4K
10:52 166.63 166.63 166.63 166.63 0.7K
10:53 166.67 166.67 166.67 166.67 0.8K
10:54 166.65 166.65 166.65 166.65 0.3K
10:55 166.54 166.54 166.50 166.50 2.0K
10:58 166.48 166.48 166.48 166.48 0.9K
10:59 166.32 166.32 166.32 166.32 1.3K
11:05 166.47 166.47 166.47 166.47 0.5K
11:06 166.60 166.60 166.60 166.60 5.6K
11:08 166.60 166.60 166.60 166.60 0.2K
11:09 166.74 166.74 166.74 166.74 2.4K
11:14 166.46 166.46 166.46 166.46 0.3K
11:15 166.47 166.47 166.47 166.47 0.3K
11:16 166.46 166.46 166.46 166.46 0.8K
11:21 166.39 166.39 166.39 166.39 1.0K
11:22 166.39 166.39 166.39 166.39 1.6K
11:24 166.39 166.39 166.39 166.39 0.7K
11:26 166.20 166.20 166.20 166.20 1.5K
11:35 166.03 166.03 166.03 166.03 0.1K
11:36 165.99 165.99 165.99 165.99 0.3K
11:38 166.29 166.29 166.29 166.29 0.3K
11:42 165.99 165.99 165.99 165.99 0.3K
11:45 166.62 166.62 166.62 166.62 5.3K
11:46 166.64 166.64 166.64 166.64 0.2K
11:47 166.64 166.64 166.63 166.63 0.7K
11:48 166.64 166.64 166.64 166.64 0.4K
11:49 166.63 166.63 166.62 166.62 0.3K
11:50 166.62 166.64 166.62 166.64 0.4K
11:51 166.64 166.64 166.64 166.64 1.7K
11:52 166.62 166.62 166.62 166.62 0.4K
11:53 166.62 166.62 166.62 166.62 1.0K
11:55 166.52 166.52 166.52 166.52 0.8K
11:56 166.34 166.34 166.34 166.34 2.2K
12:14 166.21 166.21 166.21 166.21 2.6K
12:20 165.89 165.89 165.89 165.89 0.4K
12:21 165.67 165.67 165.67 165.67 0.2K
12:22 165.63 165.63 165.63 165.63 0.2K
12:23 165.63 165.63 165.63 165.63 0.3K
12:25 165.85 165.85 165.85 165.85 0.9K
12:26 165.93 165.93 165.93 165.93 1.3K
12:27 166.02 166.02 166.02 166.02 0.8K
12:33 166.07 166.07 166.07 166.07 0.2K
12:35 165.92 166.01 165.92 166.01 0.4K
12:37 166.02 166.02 166.02 166.02 0.4K
12:41 166.16 166.16 166.16 166.16 2.4K
12:47 166.27 166.27 166.27 166.27 0.6K
12:51 166.12 166.12 166.12 166.12 1.5K
12:52 165.98 165.98 165.98 165.98 1.1K
12:53 165.92 165.92 165.92 165.92 0.4K
12:57 165.84 165.84 165.84 165.84 1.4K
13:09 165.85 165.85 165.85 165.85 0.9K
13:18 166.02 166.02 166.02 166.02 0.2K
13:19 166.13 166.13 166.13 166.13 2.0K
13:30 166.26 166.26 166.26 166.26 1.1K
13:36 166.26 166.29 166.26 166.29 2.0K
13:39 166.20 166.29 166.20 166.29 1.0K
13:40 166.28 166.28 166.28 166.28 0.4K
13:42 166.20 166.26 166.20 166.26 5.0K
13:45 166.32 166.32 166.32 166.32 0.1K
13:46 166.32 166.32 166.32 166.32 0.2K
13:47 166.32 166.32 166.32 166.32 0.6K
13:51 166.47 166.47 166.47 166.47 1.5K
13:52 166.39 166.39 166.39 166.39 4.1K
13:54 166.15 166.15 166.15 166.15 0.1K
13:56 166.10 166.10 166.10 166.10 2.1K
14:00 166.10 166.10 166.10 166.10 0.2K
14:01 166.23 166.23 166.23 166.23 0.2K
14:02 166.10 166.23 166.10 166.23 0.5K
14:04 166.09 166.09 166.09 166.09 2.0K
14:07 165.87 165.87 165.87 165.87 0.7K
14:10 165.84 165.84 165.84 165.84 0.6K
14:12 166.00 166.14 166.00 166.14 0.8K
14:14 166.14 166.14 166.14 166.14 0.5K
14:15 165.89 165.89 165.89 165.89 2.7K
14:20 165.97 165.97 165.97 165.97 1.1K
14:24 166.13 166.13 166.13 166.13 4.1K
14:30 166.08 166.08 166.08 166.08 0.3K
14:31 166.21 166.21 166.09 166.13 10.9K
14:34 165.99 165.99 165.99 165.99 1.8K
14:37 165.74 165.74 165.74 165.74 0.3K
14:38 165.79 165.79 165.72 165.72 0.8K
14:41 165.63 165.63 165.63 165.63 1.2K
14:43 165.46 165.46 165.46 165.46 0.5K
14:45 165.64 165.64 165.64 165.64 0.1K
14:46 165.55 165.55 165.55 165.55 0.4K
14:47 165.51 165.51 165.51 165.51 1.0K
14:51 165.58 165.58 165.58 165.58 1.7K
14:55 165.49 165.49 165.49 165.49 1.2K
14:56 165.45 165.45 165.45 165.45 0.4K
14:57 165.45 165.45 165.45 165.45 0.6K
14:58 165.61 165.61 165.61 165.61 0.3K
14:59 165.47 165.47 165.47 165.47 2.6K
15:06 165.45 165.45 165.45 165.45 1.1K
15:07 165.51 165.51 165.47 165.47 2.4K
15:08 165.45 165.49 165.45 165.49 3.3K
15:09 165.55 165.59 165.55 165.59 1.0K
15:10 165.56 165.56 165.56 165.56 0.3K
15:11 165.58 165.58 165.58 165.58 1.1K
15:14 165.76 165.76 165.76 165.76 0.3K
15:16 165.82 165.82 165.82 165.82 1.5K
15:18 165.63 165.63 165.59 165.59 0.9K
15:19 165.63 165.75 165.63 165.75 0.6K
15:20 165.65 165.65 165.65 165.65 1.7K
15:22 165.61 165.61 165.61 165.61 1.2K
15:25 165.79 165.79 165.79 165.79 1.5K
15:26 165.55 165.60 165.49 165.49 5.0K
15:27 165.53 165.53 165.53 165.53 1.3K
15:28 165.41 165.41 165.41 165.41 1.2K
15:32 165.45 165.45 165.42 165.42 1.9K
15:36 165.42 165.42 165.42 165.42 1.2K
15:38 165.58 165.58 165.58 165.58 5.3K
15:40 165.45 165.45 165.45 165.45 0.9K
15:41 165.55 165.55 165.55 165.55 0.3K
15:42 165.55 165.55 165.55 165.55 0.2K
15:43 165.46 165.46 165.43 165.43 3.3K
15:44 165.56 165.56 165.56 165.56 4.3K
15:46 165.43 165.43 165.34 165.34 1.6K
15:47 165.29 165.29 165.29 165.29 2.5K
15:48 165.20 165.21 165.20 165.21 2.7K
15:49 165.16 165.16 165.16 165.16 1.6K
15:50 165.26 165.26 165.26 165.26 3.5K
15:51 165.12 165.12 165.12 165.12 0.2K
15:52 165.11 165.11 165.11 165.11 2.6K
15:54 164.98 164.98 164.98 164.98 1.1K
15:55 165.03 165.12 165.03 165.06 2.9K
15:56 165.06 165.06 164.80 164.93 6.5K
15:57 164.92 164.95 164.85 164.90 4.4K
15:58 164.90 164.90 164.71 164.71 9.1K
15:59 164.81 164.81 164.55 164.55 73.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据