Fuchs Se ADR

FUPBY
🏛️ 美国 →
11.18
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
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 11.04 11.33 11.04 11.22 0.2M
2021-12-30 11.22 11.28 11.22 11.24 0.0M
2021-12-29 11.20 11.31 11.20 11.31 0.1M
2021-12-28 11.11 11.12 11.08 11.12 0.0M
2021-12-27 11.12 11.15 11.06 11.14 0.1M
2021-12-23 10.85 10.92 10.80 10.90 0.3M
2021-12-22 10.86 10.94 10.84 10.92 0.1M
2021-12-21 10.89 10.98 10.82 10.86 0.4M
2021-12-20 10.92 10.92 10.81 10.88 0.1M
2021-12-17 11.01 11.01 10.89 10.89 0.1M
2021-12-16 11.14 11.18 11.03 11.07 0.1M
2021-12-15 10.91 11.14 10.86 11.05 0.2M
2021-12-14 11.00 11.01 10.85 10.90 0.2M
2021-12-13 11.15 11.15 11.04 11.04 0.1M
2021-12-10 11.29 11.29 11.18 11.27 0.1M
2021-12-09 11.28 11.28 11.14 11.25 0.0M
2021-12-08 11.58 11.65 11.52 11.61 0.0M
2021-12-07 11.41 11.68 11.41 11.52 0.1M
2021-12-06 11.26 11.51 11.26 11.28 0.0M
2021-12-03 11.22 11.22 11.11 11.18 0.1M
2021-12-02 11.19 11.35 11.19 11.29 0.1M
2021-12-01 11.26 11.31 11.11 11.11 0.0M
2021-11-30 11.17 11.27 10.91 11.10 0.2M
2021-11-29 11.22 11.24 10.96 11.18 0.1M
2021-11-26 11.17 11.41 11.17 11.23 0.0M
2021-11-24 11.54 11.61 11.41 11.47 0.0M
2021-11-23 11.80 11.85 11.79 11.82 0.0M
2021-11-22 11.91 11.96 11.85 11.88 0.0M
2021-11-19 11.98 12.01 11.95 11.96 0.0M
2021-11-18 11.95 11.98 11.85 11.87 0.0M
2021-11-17 11.88 11.99 11.88 11.97 0.1M
2021-11-16 11.97 11.97 11.88 11.88 0.0M
2021-11-15 12.19 12.19 12.12 12.12 0.0M
2021-11-12 12.13 12.18 12.13 12.18 0.0M
2021-11-11 12.01 12.02 11.97 11.99 0.0M
2021-11-10 12.01 12.06 11.92 11.94 0.0M
2021-11-09 11.93 11.98 11.91 11.98 0.0M
2021-11-08 11.84 11.93 11.84 11.90 0.0M
2021-11-05 11.74 11.83 11.74 11.83 0.0M
2021-11-04 11.89 11.89 11.74 11.83 0.0M
2021-11-03 11.86 11.98 11.80 11.96 0.0M
2021-11-02 11.80 11.89 11.73 11.76 0.0M
2021-11-01 11.72 11.80 11.61 11.80 0.0M
2021-10-29 12.03 12.03 11.89 11.99 0.0M
2021-10-28 12.34 12.56 12.34 12.56 0.0M
2021-10-27 12.43 12.43 12.32 12.39 0.0M
2021-10-26 12.46 12.47 12.33 12.38 0.1M
2021-10-25 12.34 12.45 12.31 12.45 0.0M
2021-10-22 12.44 12.44 12.35 12.40 0.0M
2021-10-21 12.38 12.38 12.33 12.35 0.0M
2021-10-20 12.35 12.51 12.35 12.43 0.0M
2021-10-19 12.44 12.44 12.31 12.36 0.0M
2021-10-18 12.30 12.46 12.25 12.46 0.0M
2021-10-15 12.20 12.22 12.16 12.20 0.0M
2021-10-14 12.11 12.11 12.03 12.06 0.0M
2021-10-13 12.03 12.03 11.90 11.96 0.0M
2021-10-12 11.40 11.50 11.37 11.49 0.1M
2021-10-11 11.10 11.19 11.10 11.15 0.0M
2021-10-08 11.01 11.02 10.90 10.96 0.0M
2021-10-07 10.89 10.98 10.86 10.91 0.0M
2021-10-06 10.69 10.78 10.65 10.72 0.0M
2021-10-05 10.93 11.20 10.90 11.02 0.1M
2021-10-04 11.31 11.31 11.16 11.22 0.0M
2021-10-01 11.45 11.50 11.37 11.37 0.0M
2021-09-30 11.63 11.68 11.58 11.62 0.0M
2021-09-29 11.74 11.80 11.64 11.66 0.0M
2021-09-28 11.82 11.87 11.76 11.85 0.0M
2021-09-27 12.19 12.24 11.98 12.18 0.0M
2021-09-24 12.12 12.14 12.08 12.14 0.0M
2021-09-23 12.14 12.23 12.12 12.18 0.0M
2021-09-22 12.08 12.13 11.90 12.01 0.0M
2021-09-21 12.21 12.27 12.05 12.09 0.0M
2021-09-20 12.02 12.17 12.02 12.17 0.0M
2021-09-17 12.20 12.24 12.03 12.08 0.0M
2021-09-16 12.21 12.23 12.16 12.23 0.0M
2021-09-15 12.22 12.27 12.08 12.25 0.0M
2021-09-14 12.48 12.48 12.27 12.27 0.0M
2021-09-13 12.64 12.67 12.58 12.67 0.0M
2021-09-10 12.78 12.81 12.68 12.69 0.0M
2021-09-09 12.67 12.68 12.64 12.64 0.0M
2021-09-08 12.69 12.72 12.62 12.62 0.0M
2021-09-07 12.99 13.02 12.98 12.99 0.0M
2021-09-03 12.85 12.91 12.85 12.90 0.0M
2021-09-02 12.80 12.88 12.80 12.88 0.0M
2021-09-01 12.66 12.72 12.63 12.71 0.0M
2021-08-31 12.57 12.61 12.57 12.59 0.0M
2021-08-30 12.79 12.81 12.78 12.80 0.0M
2021-08-27 12.43 12.54 12.43 12.54 0.0M
2021-08-26 12.38 12.38 12.32 12.32 0.0M
2021-08-25 12.34 12.34 12.24 12.27 0.0M
2021-08-24 12.47 12.49 12.43 12.46 0.0M
2021-08-23 12.38 12.38 12.26 12.32 0.0M
2021-08-20 12.33 12.45 12.31 12.43 0.0M
2021-08-19 12.41 12.41 12.32 12.32 0.0M
2021-08-18 12.89 12.99 12.89 12.89 0.0M
2021-08-17 12.97 13.00 12.73 13.00 0.0M
2021-08-16 12.40 13.06 12.36 13.06 0.0M
2021-08-13 12.82 12.96 12.82 12.94 0.0M
2021-08-12 12.84 12.88 12.79 12.85 0.0M
2021-08-11 12.80 12.82 12.77 12.81 0.0M
2021-08-10 12.81 12.81 12.74 12.77 0.0M
2021-08-09 12.78 12.78 12.72 12.74 0.0M
2021-08-06 12.81 12.82 12.73 12.75 0.0M
2021-08-05 12.94 12.96 12.90 12.94 0.0M
2021-08-04 12.95 12.95 12.81 12.81 0.0M
2021-08-03 12.78 12.86 12.75 12.85 0.0M
2021-08-02 12.80 12.82 12.73 12.75 0.0M
2021-07-30 12.59 12.59 12.40 12.41 0.0M
2021-07-29 12.28 12.28 12.22 12.28 0.0M
2021-07-28 12.10 12.17 12.09 12.15 0.0M
2021-07-27 12.03 12.08 11.99 12.08 0.0M
2021-07-26 12.00 12.05 11.97 12.00 0.0M
2021-07-23 12.05 12.06 12.00 12.02 0.0M
2021-07-22 12.18 12.18 11.96 12.02 0.0M
2021-07-21 11.97 12.08 11.96 12.04 0.0M
2021-07-20 11.74 11.86 11.74 11.77 0.0M
2021-07-19 11.70 11.72 11.61 11.64 0.0M
2021-07-16 11.94 11.94 11.76 11.79 0.0M
2021-07-15 12.03 12.03 11.96 12.01 0.0M
2021-07-14 12.05 12.05 12.01 12.03 0.0M
2021-07-13 12.06 12.09 11.94 11.94 0.0M
2021-07-12 12.09 12.13 11.97 12.02 0.0M
2021-07-09 12.11 12.19 12.09 12.11 0.0M
2021-07-08 11.90 11.96 11.90 11.94 0.0M
2021-07-07 12.04 12.05 11.94 11.97 0.0M
2021-07-06 12.09 12.09 11.95 12.01 0.0M
2021-07-02 12.02 12.16 12.02 12.15 0.0M
2021-07-01 12.15 12.18 12.07 12.12 0.0M
2021-06-30 12.17 12.19 12.07 12.12 0.0M
2021-06-29 12.25 12.33 12.21 12.25 0.0M
2021-06-28 12.27 12.32 12.22 12.30 0.0M
2021-06-25 12.37 12.41 12.26 12.35 0.0M
2021-06-24 12.49 12.52 12.43 12.43 0.0M
2021-06-23 12.50 12.51 12.32 12.39 0.0M
2021-06-22 12.55 12.64 12.52 12.63 0.0M
2021-06-21 12.45 12.57 12.43 12.57 0.0M
2021-06-18 12.37 12.37 12.30 12.32 0.0M
2021-06-17 12.66 12.66 12.49 12.52 0.0M
2021-06-16 13.03 13.03 12.85 12.87 0.0M
2021-06-15 12.91 12.94 12.85 12.88 0.0M
2021-06-14 13.03 13.17 12.93 13.01 0.0M
2021-06-11 12.97 12.97 12.89 12.90 0.0M
2021-06-10 12.58 12.65 12.56 12.64 0.0M
2021-06-09 12.51 12.57 12.50 12.57 0.0M
2021-06-08 12.54 12.57 12.52 12.54 0.0M
2021-06-07 12.62 12.62 12.51 12.53 0.0M
2021-06-04 12.59 12.59 12.45 12.46 0.0M
2021-06-03 12.48 12.49 12.44 12.49 0.0M
2021-06-02 12.55 12.64 12.55 12.58 0.0M
2021-06-01 12.60 12.66 12.59 12.63 0.0M
2021-05-28 12.85 12.85 12.75 12.79 0.0M
2021-05-27 12.81 12.81 12.75 12.80 0.0M
2021-05-26 12.77 12.83 12.77 12.78 0.0M
2021-05-25 12.81 12.84 12.76 12.84 0.0M
2021-05-24 12.80 12.80 12.67 12.71 0.0M
2021-05-21 12.60 12.63 12.54 12.59 0.0M
2021-05-20 12.69 12.75 12.62 12.75 0.0M
2021-05-19 12.66 12.75 12.66 12.71 0.0M
2021-05-18 12.95 13.07 12.87 12.90 0.0M
2021-05-17 12.78 12.84 12.71 12.82 0.0M
2021-05-14 12.64 12.75 12.64 12.75 0.0M
2021-05-13 12.52 12.63 12.48 12.63 0.0M
2021-05-12 12.64 12.64 12.52 12.52 0.0M
2021-05-11 12.69 12.81 12.66 12.75 0.0M
2021-05-10 13.21 13.24 13.14 13.14 0.0M
2021-05-07 13.33 13.36 13.28 13.36 0.0M
2021-05-06 13.22 13.25 13.18 13.25 0.0M
2021-05-05 13.10 13.38 13.04 13.36 0.0M
2021-05-04 13.27 13.27 12.88 13.08 0.0M
2021-05-03 13.10 13.19 13.03 13.11 0.0M
2021-04-30 13.48 13.54 13.24 13.25 0.0M
2021-04-29 13.21 13.25 13.17 13.25 0.0M
2021-04-28 13.50 13.61 13.45 13.59 0.0M
2021-04-27 13.39 13.47 13.37 13.39 0.0M
2021-04-26 13.39 13.40 13.31 13.32 0.0M
2021-04-23 13.04 13.23 13.01 13.23 0.0M
2021-04-22 13.16 13.16 12.98 12.99 0.0M
2021-04-21 13.01 13.21 13.01 13.19 0.0M
2021-04-20 13.13 13.13 13.04 13.12 0.0M
2021-04-19 13.48 13.49 13.27 13.29 0.0M
2021-04-16 13.00 13.18 13.00 13.15 0.0M
2021-04-15 12.97 13.16 12.96 12.99 0.0M
2021-04-14 12.95 13.01 12.91 13.01 0.0M
2021-04-13 12.94 13.10 12.90 12.97 0.0M
2021-04-12 12.86 12.90 12.74 12.81 0.0M
2021-04-09 12.86 12.93 12.79 12.93 0.0M
2021-04-08 12.40 12.41 12.31 12.39 0.0M
2021-04-07 12.43 12.46 12.28 12.36 0.0M
2021-04-06 12.25 12.30 12.23 12.24 0.0M
2021-04-05 12.50 12.50 12.23 12.45 0.0M
2021-04-01 12.22 12.22 12.13 12.16 0.0M
2021-03-31 12.09 12.09 11.93 11.96 0.1M
2021-03-30 12.16 12.22 12.12 12.15 0.0M
2021-03-29 12.06 12.10 12.00 12.02 0.0M
2021-03-26 11.99 12.07 11.97 12.01 0.0M
2021-03-25 11.95 12.06 11.90 12.04 0.0M
2021-03-24 11.98 12.06 11.93 11.93 0.0M
2021-03-23 12.02 12.05 11.89 11.94 0.0M
2021-03-22 12.09 12.10 12.03 12.06 0.0M
2021-03-19 12.08 12.23 12.08 12.18 0.0M
2021-03-18 12.20 12.35 12.17 12.27 0.0M
2021-03-17 12.14 12.22 12.04 12.18 0.0M
2021-03-16 12.29 12.31 12.11 12.13 0.0M
2021-03-15 12.36 12.36 12.21 12.23 0.0M
2021-03-12 12.41 12.49 12.40 12.49 0.0M
2021-03-11 12.54 12.65 12.53 12.54 0.0M
2021-03-10 12.82 12.83 12.72 12.78 0.0M
2021-03-09 12.85 12.86 12.55 12.55 0.0M
2021-03-08 13.18 13.32 13.18 13.22 0.0M
2021-03-05 13.31 13.39 13.24 13.35 0.0M
2021-03-04 13.59 13.59 13.34 13.39 0.0M
2021-03-03 13.82 13.87 13.66 13.77 0.0M
2021-03-02 13.96 14.00 13.92 13.98 0.0M
2021-03-01 13.90 13.92 13.79 13.82 0.0M
2021-02-26 13.75 13.87 13.66 13.71 0.0M
2021-02-25 13.98 13.99 13.81 13.83 0.0M
2021-02-24 13.93 14.05 13.87 14.04 0.0M
2021-02-23 13.99 13.99 13.84 13.96 0.0M
2021-02-22 14.07 14.14 14.05 14.10 0.0M
2021-02-19 14.30 14.32 14.13 14.18 0.0M
2021-02-18 14.23 14.24 14.12 14.19 0.0M
2021-02-17 14.56 14.58 14.43 14.51 0.0M
2021-02-16 14.87 14.87 14.80 14.80 0.0M
2021-02-12 14.72 14.73 14.56 14.60 0.0M
2021-02-11 14.69 14.79 14.69 14.76 0.0M
2021-02-10 14.83 14.83 14.70 14.75 0.0M
2021-02-09 14.92 14.92 14.79 14.90 0.0M
2021-02-08 14.82 14.89 14.82 14.88 0.0M
2021-02-05 14.66 14.66 14.55 14.64 0.0M
2021-02-04 14.54 14.61 14.54 14.59 0.0M
2021-02-03 14.45 14.46 14.40 14.46 0.0M
2021-02-02 14.28 14.29 14.21 14.29 0.0M
2021-02-01 14.24 14.24 14.13 14.13 0.0M
2021-01-29 14.27 14.28 14.11 14.19 0.0M
2021-01-28 14.28 14.29 14.20 14.20 0.0M
2021-01-27 14.06 14.23 13.88 14.18 0.0M
2021-01-26 14.40 14.40 14.24 14.29 0.0M
2021-01-25 14.25 14.30 14.20 14.28 0.0M
2021-01-22 14.59 14.62 14.50 14.50 0.0M
2021-01-21 14.57 14.62 14.54 14.62 0.0M
2021-01-20 14.58 14.65 14.51 14.65 0.0M
2021-01-19 14.59 14.61 14.54 14.61 0.0M
2021-01-15 14.50 14.50 14.34 14.34 0.0M
2021-01-14 14.61 14.64 14.57 14.58 0.0M
2021-01-13 14.53 14.53 14.39 14.41 0.0M
2021-01-12 14.41 14.56 14.38 14.54 0.0M
2021-01-11 13.72 13.95 13.72 13.92 0.0M
2021-01-08 13.99 14.03 13.88 13.95 0.0M
2021-01-07 14.12 14.12 14.05 14.10 0.0M
2021-01-06 14.25 14.26 14.10 14.17 0.0M
2021-01-05 14.19 14.30 14.12 14.24 0.0M
2021-01-04 14.28 14.28 14.15 14.17 0.0M