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
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
2021-12-31 154.00 154.14 152.61 153.42 0.1M
2021-12-30 155.34 155.82 153.84 153.91 0.1M
2021-12-29 154.02 155.77 153.33 155.03 0.1M
2021-12-28 153.80 154.67 152.43 153.31 0.2M
2021-12-27 151.46 153.80 151.32 153.78 0.1M
2021-12-23 151.16 152.12 149.88 150.80 0.1M
2021-12-22 148.14 150.69 147.53 150.40 0.1M
2021-12-21 146.19 148.96 146.19 148.29 0.2M
2021-12-20 145.19 146.23 143.87 145.79 0.1M
2021-12-17 146.69 147.15 143.42 146.63 0.5M
2021-12-16 143.64 146.58 142.50 146.34 0.2M
2021-12-15 145.11 145.93 142.11 143.39 0.2M
2021-12-14 146.13 146.61 145.26 145.78 0.2M
2021-12-13 144.39 146.80 144.39 146.40 0.1M
2021-12-10 146.58 147.10 144.57 145.02 0.1M
2021-12-09 146.63 148.20 144.59 146.16 0.1M
2021-12-08 146.19 147.47 145.86 147.08 0.1M
2021-12-07 146.30 147.97 145.40 146.27 0.1M
2021-12-06 146.14 147.35 144.87 145.92 0.1M
2021-12-03 146.17 146.17 143.62 145.13 0.1M
2021-12-02 142.86 146.53 142.51 145.79 0.1M
2021-12-01 146.89 147.34 142.42 142.55 0.3M
2021-11-30 146.86 148.26 145.58 146.09 0.2M
2021-11-29 147.47 148.91 144.92 147.11 0.1M
2021-11-26 149.42 149.95 146.34 146.52 0.1M
2021-11-24 153.88 154.83 149.58 149.78 0.2M
2021-11-23 153.32 154.16 151.88 154.09 0.1M
2021-11-22 152.10 154.69 151.77 153.82 0.2M
2021-11-19 151.70 153.85 151.25 152.14 0.2M
2021-11-18 149.90 152.71 148.34 151.41 0.2M
2021-11-17 147.91 149.97 145.94 149.96 0.3M
2021-11-16 146.94 149.21 146.47 148.00 0.2M
2021-11-15 146.68 147.58 145.20 147.01 0.2M
2021-11-12 146.20 147.76 145.91 146.51 0.2M
2021-11-11 143.72 145.47 142.67 145.36 0.3M
2021-11-10 142.62 143.66 141.06 143.11 0.2M
2021-11-09 143.77 144.63 142.60 142.79 0.2M
2021-11-08 145.16 145.16 142.18 143.19 0.1M
2021-11-05 148.21 148.50 144.36 144.43 0.1M
2021-11-04 147.47 149.86 147.12 147.29 0.2M
2021-11-03 146.53 147.15 144.58 146.97 0.1M
2021-11-02 147.05 148.33 146.00 146.71 0.2M
2021-11-01 144.05 147.11 143.51 147.11 0.2M
2021-10-29 143.77 145.14 141.61 143.92 0.3M
2021-10-28 145.48 149.20 142.63 144.10 0.3M
2021-10-27 145.80 146.62 141.89 142.43 0.2M
2021-10-26 144.46 146.18 142.48 145.98 0.1M
2021-10-25 142.93 144.87 141.15 144.47 0.2M
2021-10-22 142.96 143.46 142.36 142.50 0.1M
2021-10-21 143.90 144.12 141.67 142.33 0.2M
2021-10-20 144.99 144.99 143.66 144.19 0.1M
2021-10-19 145.76 145.76 142.80 144.85 0.1M
2021-10-18 144.03 146.10 142.54 145.01 0.1M
2021-10-15 142.70 144.87 141.69 143.67 0.2M
2021-10-14 143.00 143.63 141.54 142.57 0.2M
2021-10-13 140.76 142.43 139.93 142.30 0.1M
2021-10-12 140.24 140.90 140.04 140.37 0.1M
2021-10-11 140.47 141.77 139.44 139.61 0.1M
2021-10-08 140.76 141.68 139.85 140.84 0.1M
2021-10-07 139.34 141.30 138.18 140.38 0.1M
2021-10-06 137.63 138.53 135.73 138.42 0.1M
2021-10-05 138.40 139.93 136.84 138.25 0.1M
2021-10-04 135.78 138.20 135.20 137.88 0.2M
2021-10-01 135.91 137.56 134.24 135.50 0.1M
2021-09-30 135.87 136.66 134.64 134.70 0.2M
2021-09-29 133.51 135.87 132.78 135.71 0.1M
2021-09-28 134.57 135.32 132.42 133.13 0.1M
2021-09-27 133.61 136.38 132.64 135.38 0.2M
2021-09-24 134.20 135.16 134.06 134.13 0.1M
2021-09-23 133.65 136.36 133.65 134.61 0.1M
2021-09-22 133.67 134.88 133.03 133.33 0.2M
2021-09-21 134.27 134.85 131.50 133.58 0.3M
2021-09-20 134.54 135.88 132.97 133.91 0.1M
2021-09-17 136.36 138.46 135.43 135.72 0.5M
2021-09-16 135.77 137.46 134.76 136.58 0.3M
2021-09-15 133.80 137.09 133.46 135.47 0.2M
2021-09-14 135.22 135.31 133.45 133.76 0.1M
2021-09-13 135.26 135.59 133.03 134.45 0.2M
2021-09-10 137.62 137.70 134.83 134.93 0.1M
2021-09-09 137.49 138.18 136.18 137.34 0.1M
2021-09-08 136.50 137.93 135.96 137.33 0.5M
2021-09-07 138.55 139.00 136.68 136.79 0.1M
2021-09-03 138.21 139.62 137.46 139.00 0.2M
2021-09-02 141.12 141.12 137.90 138.79 0.1M
2021-09-01 139.72 140.72 138.33 140.59 0.2M
2021-08-31 141.43 141.47 139.17 139.71 0.2M
2021-08-30 139.70 141.40 139.70 140.95 0.1M
2021-08-27 140.61 140.84 139.25 139.51 0.2M
2021-08-26 143.05 144.04 140.22 140.78 0.1M
2021-08-25 142.66 143.71 141.74 143.12 0.4M
2021-08-24 141.31 143.19 141.31 142.32 0.1M
2021-08-23 143.02 143.32 140.04 141.61 0.3M
2021-08-20 144.75 145.48 142.99 143.08 0.2M
2021-08-19 142.63 145.29 142.24 144.88 0.4M
2021-08-18 145.56 145.88 143.49 143.52 0.4M
2021-08-17 144.72 145.75 144.10 145.49 0.1M
2021-08-16 143.34 144.90 142.39 144.45 0.1M
2021-08-13 144.60 144.69 143.32 143.76 0.2M
2021-08-12 144.28 144.77 143.54 144.56 0.2M
2021-08-11 143.48 144.75 142.49 144.54 0.2M
2021-08-10 143.51 144.28 142.24 142.72 0.3M
2021-08-09 143.92 144.78 142.42 143.47 0.2M
2021-08-06 144.25 144.76 142.73 144.43 0.2M
2021-08-05 145.28 145.42 143.64 144.15 0.2M
2021-08-04 144.71 145.22 142.37 144.45 0.2M
2021-08-03 144.19 146.76 143.81 145.23 0.2M
2021-08-02 146.13 146.73 143.60 143.75 0.2M
2021-07-30 142.75 146.62 142.70 145.70 0.3M
2021-07-29 140.70 143.16 139.87 142.75 0.3M
2021-07-28 138.40 140.77 138.06 140.30 0.3M
2021-07-27 138.32 139.17 136.74 138.38 0.3M
2021-07-26 138.19 138.81 137.54 138.05 0.2M
2021-07-23 135.43 138.01 135.00 137.90 0.2M
2021-07-22 136.36 136.80 134.70 134.90 0.4M
2021-07-21 137.13 137.29 135.82 136.04 0.2M
2021-07-20 135.78 137.93 135.11 136.76 0.3M
2021-07-19 134.08 135.58 133.14 135.57 0.3M
2021-07-16 134.52 135.00 133.67 134.65 0.2M
2021-07-15 134.95 135.39 134.21 134.32 0.3M
2021-07-14 135.82 136.72 134.85 135.68 0.1M
2021-07-13 135.17 136.37 133.97 135.48 0.3M
2021-07-12 136.39 136.55 134.80 135.74 0.3M
2021-07-09 137.16 137.85 135.35 136.41 0.2M
2021-07-08 136.75 137.93 136.45 136.68 0.2M
2021-07-07 136.92 138.50 136.20 138.17 0.2M
2021-07-06 137.19 137.29 134.87 137.13 0.3M
2021-07-02 137.13 137.57 136.57 137.44 0.2M
2021-07-01 136.77 137.74 136.14 137.06 0.3M
2021-06-30 136.08 137.27 135.94 136.61 0.2M
2021-06-29 136.24 137.18 135.43 136.51 0.1M
2021-06-28 138.36 138.36 135.75 136.16 0.3M
2021-06-25 135.73 138.48 135.23 138.20 0.4M
2021-06-24 134.96 136.18 134.60 135.53 0.3M
2021-06-23 135.48 135.48 133.40 134.65 0.2M
2021-06-22 137.01 137.01 134.90 135.91 0.3M
2021-06-21 137.23 138.54 137.23 137.39 0.3M
2021-06-18 139.56 139.66 136.86 136.88 0.3M
2021-06-17 140.13 141.00 139.40 139.49 0.2M
2021-06-16 140.78 141.11 139.91 140.03 0.1M
2021-06-15 141.48 141.88 140.37 140.84 0.1M
2021-06-14 141.24 141.45 140.04 140.74 0.2M
2021-06-11 141.31 141.86 139.94 140.99 0.1M
2021-06-10 138.91 141.35 138.03 141.25 0.4M
2021-06-09 139.28 139.54 137.84 138.19 0.2M
2021-06-08 138.37 140.70 136.79 139.88 0.4M
2021-06-07 138.00 138.60 136.93 137.93 0.2M
2021-06-04 137.03 138.30 137.01 137.80 0.2M
2021-06-03 135.15 137.55 134.29 137.36 0.4M
2021-06-02 137.44 137.64 134.61 135.26 0.3M
2021-06-01 137.52 138.21 136.98 137.43 0.2M
2021-05-28 137.49 138.91 137.21 137.55 0.2M
2021-05-27 137.35 137.84 136.48 137.18 0.3M
2021-05-26 137.08 137.28 136.55 137.05 0.3M
2021-05-25 137.05 137.49 135.92 136.88 0.2M
2021-05-24 138.64 138.85 136.92 137.01 0.2M
2021-05-21 138.37 138.78 137.00 137.85 0.2M
2021-05-20 139.95 140.07 137.99 138.32 0.2M
2021-05-19 139.51 139.92 137.74 139.91 0.3M
2021-05-18 142.32 142.60 140.32 140.36 0.1M
2021-05-17 142.65 142.85 141.43 142.32 0.1M
2021-05-14 143.32 143.32 141.72 142.37 0.1M
2021-05-13 140.58 143.41 140.58 142.96 0.2M
2021-05-12 141.23 142.91 140.19 140.29 0.5M
2021-05-11 142.66 142.99 141.07 141.90 0.2M
2021-05-10 144.53 145.34 143.37 143.46 0.1M
2021-05-07 144.39 145.41 143.40 143.79 0.2M
2021-05-06 144.88 145.14 142.85 144.49 0.2M
2021-05-05 142.31 144.62 141.48 144.25 0.4M
2021-05-04 140.37 142.27 139.64 142.25 0.3M
2021-05-03 138.99 141.85 138.99 141.03 0.3M
2021-04-30 139.52 140.00 138.16 138.85 0.4M
2021-04-29 143.56 144.04 137.87 140.06 0.4M
2021-04-28 142.52 143.04 140.66 141.60 0.2M
2021-04-27 141.56 143.17 140.10 142.41 0.4M
2021-04-26 143.82 143.82 141.05 141.43 0.3M
2021-04-23 144.98 144.98 143.07 144.12 0.2M
2021-04-22 145.04 145.52 143.86 143.95 0.2M
2021-04-21 146.40 146.72 145.05 145.15 0.2M
2021-04-20 145.78 147.10 145.27 145.75 0.2M
2021-04-19 145.90 146.20 144.94 145.38 0.2M
2021-04-16 147.27 147.38 145.83 145.96 0.4M
2021-04-15 146.10 146.92 145.61 146.50 0.3M
2021-04-14 145.49 147.38 145.07 146.14 0.4M
2021-04-13 145.62 146.40 145.12 145.53 0.2M
2021-04-12 144.25 146.58 143.81 145.64 0.4M
2021-04-09 143.16 144.46 142.77 144.02 0.4M
2021-04-08 141.58 143.43 141.07 142.60 0.4M
2021-04-07 144.78 144.78 141.04 142.00 0.6M
2021-04-06 144.99 146.52 144.54 144.57 0.9M
2021-04-05 142.62 145.45 142.00 145.43 0.5M
2021-04-01 140.12 142.28 139.53 142.17 0.3M
2021-03-31 140.11 141.92 139.33 140.11 0.5M
2021-03-30 140.44 140.92 139.45 140.18 0.5M
2021-03-29 139.74 142.13 139.39 140.39 0.5M
2021-03-26 137.07 139.65 136.63 139.63 0.3M
2021-03-25 138.10 138.40 136.37 137.99 0.5M
2021-03-24 138.24 138.91 136.53 137.97 0.5M
2021-03-23 137.56 139.14 136.63 138.25 0.9M
2021-03-22 135.40 137.22 134.49 137.15 1.0M
2021-03-19 131.51 135.06 131.02 135.01 1.0M
2021-03-18 128.66 131.60 127.82 131.51 0.3M
2021-03-17 129.66 129.66 127.38 128.69 0.5M
2021-03-16 126.42 129.17 125.83 129.16 0.4M
2021-03-15 124.87 126.72 123.97 126.62 0.3M
2021-03-12 126.16 127.61 125.17 125.78 0.4M
2021-03-11 126.50 127.00 125.43 126.12 0.5M
2021-03-10 124.45 126.49 123.17 125.75 0.5M
2021-03-09 123.13 125.44 122.57 124.00 0.9M
2021-03-08 121.71 124.71 120.62 123.37 0.6M
2021-03-05 119.42 122.13 118.91 121.36 0.3M
2021-03-04 119.56 121.49 118.16 119.18 0.5M
2021-03-03 116.80 120.47 116.23 119.94 0.4M
2021-03-02 115.37 117.72 115.16 116.39 0.6M
2021-03-01 116.05 116.05 114.02 115.30 0.5M
2021-02-26 116.49 117.89 114.54 114.55 0.5M
2021-02-25 110.12 118.40 110.12 116.58 0.9M
2021-02-24 110.80 110.80 109.37 109.95 0.5M
2021-02-23 109.53 110.77 108.95 110.36 0.6M
2021-02-22 108.78 109.42 107.17 109.10 0.3M
2021-02-19 109.88 109.97 108.52 109.15 0.4M
2021-02-18 107.62 109.63 107.56 109.36 0.8M
2021-02-17 106.70 108.26 106.28 107.57 0.8M
2021-02-16 106.95 107.24 105.60 107.02 0.8M
2021-02-12 105.66 106.51 105.40 106.49 0.5M
2021-02-11 107.01 107.84 105.07 105.38 0.4M
2021-02-10 106.64 107.49 105.45 106.91 0.6M
2021-02-09 106.02 106.37 105.10 106.15 0.5M
2021-02-08 108.67 109.02 105.58 105.74 0.6M
2021-02-05 111.80 112.01 107.89 108.44 0.6M
2021-02-04 110.11 111.36 109.90 111.28 0.3M
2021-02-03 110.03 110.81 109.72 110.41 0.3M
2021-02-02 111.50 112.78 109.28 110.10 0.4M
2021-02-01 109.73 111.26 109.11 110.86 0.4M
2021-01-29 113.97 115.26 109.80 109.97 0.6M
2021-01-28 112.96 117.20 112.22 114.38 0.4M
2021-01-27 119.10 119.93 111.54 113.01 0.5M
2021-01-26 118.87 120.02 118.08 119.92 0.2M
2021-01-25 116.92 118.84 116.14 118.66 0.3M
2021-01-22 115.57 116.85 115.57 116.42 0.3M
2021-01-21 116.73 116.74 115.73 115.74 0.2M
2021-01-20 115.69 117.16 115.63 116.69 0.3M
2021-01-19 115.41 116.96 115.21 115.74 0.3M
2021-01-15 114.45 115.53 113.48 114.94 0.5M
2021-01-14 114.29 115.35 113.98 114.40 0.2M
2021-01-13 114.10 114.98 112.85 113.69 0.4M
2021-01-12 111.95 114.69 111.64 114.16 0.3M
2021-01-11 111.71 112.72 110.72 111.95 0.3M
2021-01-08 112.92 113.25 111.55 112.13 0.2M
2021-01-07 113.37 113.71 111.54 112.82 0.2M
2021-01-06 112.00 113.26 111.48 112.89 0.4M
2021-01-05 110.99 111.94 110.81 111.57 0.2M
2021-01-04 111.50 111.63 109.38 110.76 0.3M