FTI咨询

FCN
🏛️ 美国 →
161.26
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
09:30 159.79 159.79 159.79 159.79 1.3K
09:39 160.87 160.87 160.87 160.87 0.1K
09:40 160.23 160.23 160.23 160.23 0.4K
09:46 160.27 160.27 160.27 160.27 0.2K
09:48 160.33 160.33 160.33 160.33 0.1K
09:51 160.21 160.21 160.19 160.19 1.4K
09:53 160.73 160.73 160.73 160.73 0.7K
09:57 160.13 160.13 160.13 160.13 2.7K
10:04 159.70 159.70 159.70 159.70 1.5K
10:09 159.54 159.54 159.54 159.54 0.7K
10:10 159.35 159.35 159.10 159.10 8.3K
10:18 158.83 158.83 158.83 158.82 1.5K
10:25 159.01 159.01 159.01 159.01 0.4K
10:30 158.80 158.80 158.80 158.80 2.1K
10:36 158.92 159.03 158.92 159.03 2.7K
10:44 158.78 158.78 158.78 158.78 0.4K
10:46 158.77 158.77 158.77 158.77 0.2K
10:47 158.98 158.98 158.98 158.98 0.7K
10:48 158.67 158.67 158.67 158.67 2.4K
10:57 158.53 158.53 158.53 158.53 1.4K
10:58 158.53 158.63 158.53 158.63 3.3K
11:01 158.44 158.44 158.44 158.44 2.5K
11:05 157.83 157.94 157.83 157.94 1.2K
11:08 157.81 157.81 157.77 157.77 1.4K
11:11 157.76 157.76 157.76 157.76 3.0K
11:13 157.53 157.53 157.53 157.53 0.8K
11:14 157.45 157.45 157.45 157.45 0.1K
11:15 157.27 157.48 157.27 157.41 8.0K
11:16 157.41 157.41 157.33 157.33 3.6K
11:21 157.41 157.41 157.30 157.30 0.8K
11:23 157.01 157.01 156.92 156.92 3.8K
11:24 157.05 157.07 157.01 157.07 1.4K
11:28 157.26 157.28 157.16 157.21 12.2K
11:29 157.31 157.65 157.31 157.65 20.4K
11:30 157.65 157.85 157.65 157.79 1.6K
11:31 157.79 157.79 157.79 157.79 1.4K
11:36 157.60 157.60 157.60 157.60 8.3K
11:40 157.47 157.47 157.43 157.43 2.9K
11:42 157.43 157.43 157.34 157.34 2.1K
11:43 157.34 157.34 157.34 157.34 1.4K
11:44 157.14 157.14 156.97 156.97 3.3K
11:46 157.09 157.09 157.09 157.09 0.3K
11:47 157.09 157.09 156.82 156.82 2.7K
11:49 156.80 156.80 156.80 156.80 0.2K
11:50 156.96 156.96 156.96 156.96 0.5K
11:51 156.76 156.97 156.76 156.97 0.7K
11:52 156.92 156.94 156.92 156.94 5.2K
11:53 157.20 157.20 157.18 157.18 2.9K
11:54 157.20 157.20 157.20 157.20 0.3K
11:55 157.07 157.07 157.07 157.07 0.9K
11:57 156.91 156.91 156.91 156.91 0.6K
11:58 156.74 156.74 156.74 156.74 2.5K
11:59 156.79 156.79 156.79 156.79 1.2K
12:03 156.46 156.46 156.46 156.46 0.4K
12:05 156.67 156.67 156.67 156.67 1.1K
12:06 156.46 156.46 156.44 156.44 1.8K
12:08 156.54 156.54 156.37 156.37 1.4K
12:09 156.25 156.25 156.25 156.25 0.8K
12:12 156.00 156.00 156.00 156.00 0.6K
12:15 155.93 155.93 155.93 155.93 0.4K
12:17 155.87 155.87 155.87 155.87 1.3K
12:18 155.86 155.86 155.86 155.86 1.0K
12:25 156.00 156.55 156.00 156.55 3.0K
12:26 156.43 156.43 156.42 156.42 1.4K
12:27 156.44 156.44 156.44 156.44 1.4K
12:31 156.59 156.59 156.59 156.59 2.3K
12:36 156.78 156.78 156.62 156.62 0.4K
12:38 156.62 156.62 156.62 156.62 0.8K
12:40 156.66 156.66 156.66 156.66 0.1K
12:41 156.45 156.45 156.45 156.45 2.4K
12:44 156.62 156.62 156.62 156.62 0.3K
12:45 156.62 156.62 156.62 156.62 0.4K
12:47 156.70 156.70 156.70 156.70 5.3K
12:49 156.79 156.80 156.79 156.80 0.8K
12:50 156.64 156.80 156.64 156.79 6.1K
12:51 156.76 156.76 156.76 156.76 0.3K
12:52 156.81 156.85 156.81 156.85 1.7K
12:53 156.85 157.00 156.85 157.00 13.0K
12:54 156.97 157.00 156.97 157.00 4.4K
12:56 157.00 157.00 157.00 157.00 2.4K
12:59 157.02 157.02 157.02 157.02 2.4K
13:00 157.15 157.15 157.15 157.15 0.1K
13:01 157.42 157.42 157.42 157.42 13.2K
13:02 157.52 157.52 157.24 157.24 7.0K
13:03 157.22 157.22 157.09 157.09 1.4K
13:04 156.93 156.93 156.93 156.93 2.3K
13:09 156.71 156.73 156.71 156.73 0.9K
13:10 156.66 156.66 156.66 156.66 0.8K
13:12 156.84 156.84 156.84 156.84 0.4K
13:14 156.84 156.84 156.84 156.84 0.7K
13:17 156.68 156.68 156.56 156.56 1.7K
13:18 156.56 156.56 156.52 156.52 0.6K
13:20 156.45 156.45 156.45 156.45 0.6K
13:25 156.33 156.33 156.33 156.33 0.3K
13:27 156.23 156.23 156.23 156.23 1.8K
13:32 156.18 156.18 156.18 156.18 0.2K
13:33 156.35 156.35 156.35 156.35 0.1K
13:34 156.10 156.45 156.10 156.45 1.9K
13:38 156.39 156.39 156.39 156.39 0.2K
13:39 156.41 156.41 156.41 156.41 1.7K
13:42 156.68 156.68 156.68 156.68 0.6K
13:45 156.35 156.35 156.35 156.35 1.1K
13:48 156.39 156.47 156.16 156.16 3.6K
13:53 156.26 156.26 156.26 156.26 0.1K
13:54 156.24 156.24 156.24 156.24 3.6K
14:02 156.19 156.19 156.09 156.09 1.2K
14:07 156.16 156.16 156.16 156.16 0.4K
14:09 156.22 156.22 156.22 156.22 1.2K
14:10 156.38 156.38 156.10 156.10 0.8K
14:11 156.33 156.33 156.33 156.33 1.0K
14:13 156.26 156.26 156.26 156.26 0.6K
14:14 156.18 156.18 156.18 156.18 3.0K
14:22 156.16 156.16 156.16 156.16 0.5K
14:24 156.32 156.32 156.32 156.32 0.7K
14:28 156.66 156.66 156.66 156.66 1.4K
14:31 156.93 157.00 156.93 157.00 0.7K
14:32 156.91 156.91 156.76 156.76 3.0K
14:34 156.77 156.77 156.77 156.77 3.2K
14:37 156.95 156.95 156.95 156.95 0.2K
14:41 156.81 157.01 156.79 157.01 6.1K
14:42 156.90 156.90 156.90 156.90 0.1K
14:43 156.88 156.88 156.88 156.88 1.0K
14:46 157.06 157.06 157.01 157.01 1.1K
14:47 157.08 157.49 157.07 157.49 13.7K
14:48 157.47 157.81 157.36 157.81 5.9K
14:49 157.70 157.85 157.68 157.83 5.1K
14:50 157.76 157.80 157.68 157.80 6.1K
14:53 158.03 158.03 158.03 158.03 0.8K
14:55 157.88 157.88 157.83 157.83 1.8K
14:56 157.36 157.50 157.36 157.50 17.4K
15:00 157.07 157.07 157.07 157.07 0.4K
15:03 157.25 157.25 157.25 157.25 0.5K
15:06 157.25 157.25 157.25 157.25 1.5K
15:07 157.26 157.26 157.16 157.16 11.6K
15:08 157.45 157.45 157.36 157.38 1.8K
15:09 157.13 157.13 157.07 157.07 5.2K
15:11 157.05 157.05 157.05 157.05 1.2K
15:12 157.02 157.02 157.02 157.02 2.9K
15:13 157.03 157.03 157.03 157.03 0.9K
15:17 157.03 157.07 157.03 157.07 2.5K
15:18 157.03 157.16 157.03 157.16 3.8K
15:21 157.14 157.35 157.14 157.35 0.5K
15:22 157.35 157.35 157.09 157.09 1.6K
15:27 157.06 157.06 157.06 157.06 1.4K
15:28 157.20 157.20 157.20 157.20 1.1K
15:32 157.22 157.22 157.22 157.22 0.1K
15:33 157.22 157.22 157.14 157.22 2.7K
15:35 157.22 157.22 157.22 157.22 0.5K
15:36 157.24 157.24 157.24 157.24 1.1K
15:37 157.09 157.24 157.09 157.24 4.9K
15:38 157.24 157.24 157.24 157.24 0.1K
15:39 157.12 157.25 157.12 157.25 2.0K
15:41 157.24 157.24 157.24 157.24 1.4K
15:43 157.28 157.36 157.20 157.36 15.6K
15:46 157.44 157.44 157.34 157.34 1.4K
15:47 157.39 157.39 157.39 157.39 1.4K
15:48 157.60 157.67 157.60 157.67 4.7K
15:49 157.78 157.78 157.78 157.78 1.6K
15:50 157.90 157.90 157.89 157.89 2.2K
15:51 157.94 158.00 157.93 158.00 4.4K
15:52 158.21 158.24 158.21 158.24 1.7K
15:53 158.33 158.38 158.33 158.34 1.0K
15:54 158.32 158.34 158.29 158.34 9.2K
15:55 158.12 158.12 157.85 157.94 8.2K
15:56 157.95 158.07 157.90 158.07 8.6K
15:57 158.00 158.22 157.94 157.94 9.2K
15:58 157.95 158.00 157.89 157.98 6.9K
15:59 158.01 158.16 157.84 157.99 100.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据