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
2023-12-29 11.23 11.30 11.02 11.18 0.0M
2023-12-28 11.19 11.19 11.07 11.07 0.0M
2023-12-27 11.20 11.24 11.20 11.20 0.0M
2023-12-26 11.10 11.21 11.10 11.15 0.0M
2023-12-22 11.03 11.11 11.03 11.04 0.0M
2023-12-21 10.96 11.04 10.96 11.04 0.0M
2023-12-20 10.96 11.07 10.90 10.90 0.0M
2023-12-19 10.95 10.96 10.91 10.96 0.2M
2023-12-18 10.83 10.83 10.79 10.81 0.1M
2023-12-15 10.75 10.78 10.73 10.73 0.0M
2023-12-14 10.85 10.85 10.78 10.84 0.0M
2023-12-13 10.60 10.69 10.56 10.69 0.0M
2023-12-12 10.54 10.63 10.54 10.58 0.0M
2023-12-11 10.53 10.66 10.53 10.62 0.0M
2023-12-08 10.49 10.63 10.49 10.63 0.0M
2023-12-07 10.47 10.55 10.47 10.55 0.1M
2023-12-06 10.36 10.40 10.26 10.26 0.0M
2023-12-05 10.40 10.40 10.30 10.30 0.0M
2023-12-04 10.25 10.26 10.23 10.26 0.0M
2023-12-01 10.40 10.54 10.40 10.51 0.0M
2023-11-30 10.59 10.59 10.50 10.51 0.0M
2023-11-29 10.78 10.78 10.76 10.78 0.0M
2023-11-28 10.78 10.80 10.78 10.78 0.0M
2023-11-27 10.63 10.68 10.63 10.68 0.0M
2023-11-24 10.75 10.75 10.75 10.75 0.0M
2023-11-22 10.67 10.69 10.64 10.65 0.0M
2023-11-21 10.71 10.71 10.71 10.71 0.0M
2023-11-20 10.80 10.81 10.80 10.81 0.0M
2023-11-17 10.78 10.78 10.75 10.75 0.0M
2023-11-16 10.67 10.67 10.64 10.64 0.0M
2023-11-15 10.80 10.82 10.80 10.80 0.0M
2023-11-14 10.63 10.64 10.63 10.63 0.0M
2023-11-13 10.34 10.41 10.34 10.37 0.0M
2023-11-10 10.34 10.34 10.34 10.34 0.0M
2023-11-09 10.39 10.40 10.32 10.32 0.0M
2023-11-08 10.06 10.06 10.03 10.04 0.0M
2023-11-07 10.31 10.34 10.30 10.34 0.0M
2023-11-06 10.52 10.52 10.45 10.45 0.0M
2023-11-03 10.45 10.46 10.45 10.46 0.0M
2023-11-02 10.62 10.67 10.46 10.49 0.0M
2023-11-01 10.23 10.30 10.22 10.25 0.0M
2023-10-31 10.15 10.15 10.07 10.07 0.0M
2023-10-30 9.96 10.02 9.96 9.99 0.0M
2023-10-27 9.74 9.78 9.69 9.69 0.0M
2023-10-26 9.07 9.10 9.05 9.10 0.0M
2023-10-25 9.06 9.15 9.06 9.07 0.0M
2023-10-24 9.21 9.31 9.21 9.31 0.0M
2023-10-23 9.05 9.23 9.05 9.22 0.0M
2023-10-20 9.14 9.18 9.13 9.13 0.0M
2023-10-19 9.24 9.27 9.23 9.23 0.0M
2023-10-18 9.15 9.18 9.13 9.15 0.0M
2023-10-17 9.30 9.30 9.27 9.29 0.0M
2023-10-16 9.56 9.56 9.54 9.55 0.0M
2023-10-13 9.39 9.39 9.39 9.39 0.0M
2023-10-12 9.49 9.49 9.41 9.42 0.0M
2023-10-11 9.36 9.38 9.36 9.38 0.0M
2023-10-10 9.51 9.54 9.51 9.53 0.0M
2023-10-09 9.27 9.32 9.25 9.32 0.0M
2023-10-06 9.41 9.48 9.34 9.48 0.0M
2023-10-05 9.34 9.34 9.27 9.30 0.0M
2023-10-04 9.23 9.30 9.23 9.29 0.0M
2023-10-03 9.23 9.23 9.20 9.20 0.0M
2023-10-02 9.44 9.44 9.31 9.31 0.0M
2023-09-29 9.70 9.70 9.66 9.70 0.0M
2023-09-28 9.50 9.59 9.50 9.54 0.0M
2023-09-27 9.31 9.33 9.29 9.32 0.0M
2023-09-26 9.23 9.23 9.22 9.22 0.0M
2023-09-25 9.19 9.19 9.19 9.19 0.0M
2023-09-22 9.29 9.29 9.23 9.23 0.0M
2023-09-21 9.24 9.27 9.22 9.22 0.0M
2023-09-20 9.83 9.83 9.76 9.76 0.0M
2023-09-19 9.84 9.84 9.81 9.81 0.0M
2023-09-18 9.84 9.87 9.84 9.85 0.0M
2023-09-15 9.83 9.83 9.74 9.74 0.0M
2023-09-14 9.80 9.83 9.80 9.81 0.0M
2023-09-13 9.86 9.86 9.77 9.77 0.0M
2023-09-12 9.90 9.93 9.85 9.86 0.0M
2023-09-11 9.87 9.91 9.87 9.88 0.0M
2023-09-08 9.77 9.77 9.72 9.72 0.0M
2023-09-07 9.71 9.72 9.66 9.67 0.0M
2023-09-06 9.88 9.88 9.77 9.80 0.0M
2023-09-05 10.00 10.00 9.93 9.95 0.0M
2023-09-01 10.26 10.28 10.24 10.24 0.0M
2023-08-31 10.40 10.40 10.32 10.35 0.0M
2023-08-30 10.34 10.38 10.32 10.32 0.0M
2023-08-29 10.26 10.29 10.24 10.29 0.0M
2023-08-28 10.22 10.24 10.21 10.23 0.0M
2023-08-25 9.97 10.10 9.97 10.10 0.0M
2023-08-24 10.16 10.16 10.01 10.01 0.0M
2023-08-23 10.09 10.09 10.06 10.08 0.0M
2023-08-22 10.05 10.05 10.04 10.04 0.0M
2023-08-21 10.11 10.11 10.04 10.05 0.0M
2023-08-18 10.14 10.21 10.14 10.19 0.0M
2023-08-17 10.23 10.23 10.20 10.20 0.0M
2023-08-16 10.14 10.14 10.10 10.14 0.0M
2023-08-15 9.98 10.00 9.96 9.96 0.0M
2023-08-14 10.04 10.11 10.04 10.09 0.0M
2023-08-11 9.99 10.04 9.98 10.01 0.0M
2023-08-10 10.16 10.16 10.05 10.05 0.0M
2023-08-09 10.11 10.11 10.06 10.07 0.0M
2023-08-08 10.06 10.11 10.03 10.09 0.0M
2023-08-07 10.21 10.23 10.21 10.22 0.0M
2023-08-04 10.30 10.32 10.25 10.26 0.0M
2023-08-03 10.15 10.18 10.15 10.16 0.0M
2023-08-02 10.21 10.21 10.09 10.11 0.0M
2023-08-01 10.30 10.36 10.29 10.33 0.0M
2023-07-31 10.40 10.40 10.28 10.29 0.0M
2023-07-28 10.29 10.32 10.28 10.28 0.0M
2023-07-27 10.34 10.41 10.34 10.37 0.0M
2023-07-26 10.31 10.32 10.30 10.30 0.0M
2023-07-25 10.26 10.39 10.26 10.36 0.0M
2023-07-24 10.41 10.41 10.38 10.38 0.0M
2023-07-21 10.52 10.52 10.52 10.52 0.0M
2023-07-20 10.62 10.62 10.54 10.56 0.0M
2023-07-19 10.62 10.65 10.62 10.65 0.0M
2023-07-18 10.57 10.59 10.57 10.57 0.0M
2023-07-17 10.37 10.40 10.37 10.39 0.0M
2023-07-14 10.32 10.34 10.31 10.31 0.0M
2023-07-13 10.22 10.28 10.22 10.24 0.0M
2023-07-12 10.12 10.19 10.12 10.19 0.0M
2023-07-11 9.84 9.91 9.84 9.88 0.0M
2023-07-10 9.76 9.76 9.74 9.75 0.0M
2023-07-07 9.64 9.73 9.64 9.71 0.0M
2023-07-06 9.49 9.49 9.40 9.45 0.0M
2023-07-05 9.78 9.79 9.78 9.78 0.0M
2023-07-03 9.82 9.82 9.80 9.80 0.0M
2023-06-30 9.93 9.93 9.85 9.93 0.0M
2023-06-29 9.39 9.52 9.34 9.43 0.2M
2023-06-28 9.49 9.49 8.95 8.95 0.0M
2023-06-27 9.41 9.49 9.39 9.44 0.0M
2023-06-26 9.26 9.37 9.26 9.33 0.0M
2023-06-23 9.26 9.31 9.22 9.22 0.0M
2023-06-22 9.30 9.30 9.24 9.24 0.0M
2023-06-21 9.27 9.35 9.27 9.32 0.0M
2023-06-20 9.27 9.36 9.27 9.35 0.2M
2023-06-16 9.44 9.58 9.39 9.58 0.0M
2023-06-15 9.41 9.42 9.39 9.40 0.0M
2023-06-14 9.46 9.46 9.42 9.42 0.0M
2023-06-13 9.34 9.37 9.34 9.37 0.0M
2023-06-12 9.19 9.23 9.18 9.23 0.0M
2023-06-09 9.15 9.17 9.09 9.13 0.0M
2023-06-08 9.28 9.28 9.28 9.28 0.0M
2023-06-07 9.23 9.23 9.20 9.21 0.0M
2023-06-06 9.01 9.08 9.01 9.03 0.0M
2023-06-05 9.14 9.14 9.10 9.10 0.0M
2023-06-02 9.23 9.23 9.19 9.19 0.0M
2023-06-01 8.92 9.11 8.92 9.11 0.0M
2023-05-31 8.79 8.83 8.79 8.83 0.0M
2023-05-30 9.08 9.08 8.92 8.94 0.0M
2023-05-26 9.27 9.27 9.24 9.26 0.0M
2023-05-25 9.21 9.21 9.21 9.21 0.0M
2023-05-24 9.31 9.31 9.30 9.30 0.0M
2023-05-23 9.49 9.51 9.47 9.51 0.0M
2023-05-22 9.61 9.61 9.56 9.57 0.0M
2023-05-19 9.68 9.68 9.63 9.63 0.0M
2023-05-18 9.52 9.61 9.49 9.49 0.0M
2023-05-17 9.52 9.57 9.52 9.57 0.0M
2023-05-16 9.59 9.64 9.59 9.64 0.0M
2023-05-15 9.66 9.67 9.65 9.65 0.0M
2023-05-12 9.55 9.59 9.55 9.55 0.0M
2023-05-11 9.49 9.54 9.49 9.53 0.0M
2023-05-10 9.59 9.59 9.56 9.58 0.0M
2023-05-09 9.50 9.52 9.46 9.50 0.0M
2023-05-08 9.71 9.72 9.71 9.71 0.0M
2023-05-05 9.51 9.64 9.51 9.64 0.0M
2023-05-04 9.48 9.48 9.42 9.48 0.0M
2023-05-03 9.69 9.69 9.57 9.61 0.0M
2023-05-02 9.77 9.81 9.77 9.81 0.0M
2023-05-01 9.86 9.86 9.74 9.79 0.0M
2023-04-28 9.78 9.84 9.78 9.84 0.0M
2023-04-27 10.19 10.24 10.19 10.24 0.0M
2023-04-26 10.21 10.31 10.21 10.31 0.0M
2023-04-25 10.37 10.38 10.26 10.26 0.0M
2023-04-24 10.60 10.64 10.60 10.64 0.0M
2023-04-21 10.39 10.47 10.39 10.47 0.0M
2023-04-20 10.49 10.49 10.47 10.48 0.0M
2023-04-19 10.29 10.32 10.29 10.31 0.0M
2023-04-18 10.16 10.19 10.16 10.19 0.0M
2023-04-17 10.15 10.16 10.09 10.12 0.0M
2023-04-14 10.21 10.22 10.21 10.22 0.0M
2023-04-13 10.28 10.29 10.28 10.29 0.0M
2023-04-12 10.33 10.35 10.31 10.31 0.0M
2023-04-11 10.16 10.18 10.16 10.17 0.0M
2023-04-10 10.21 10.36 10.10 10.23 0.0M
2023-04-06 10.13 10.19 10.13 10.19 0.0M
2023-04-05 10.12 10.12 10.02 10.06 0.0M
2023-04-04 10.24 10.28 10.24 10.26 0.0M
2023-04-03 10.14 10.28 10.14 10.28 0.0M
2023-03-31 10.19 10.19 10.14 10.14 0.0M
2023-03-30 10.27 10.27 10.18 10.18 0.0M
2023-03-29 10.19 10.19 10.15 10.18 0.0M
2023-03-28 10.12 10.12 10.11 10.12 0.0M
2023-03-27 10.23 10.24 10.17 10.23 0.0M
2023-03-24 10.16 10.19 10.16 10.19 0.0M
2023-03-23 10.50 10.52 10.36 10.36 0.0M
2023-03-22 10.34 10.39 10.33 10.33 0.0M
2023-03-21 10.29 10.30 10.28 10.28 0.0M
2023-03-20 10.11 10.14 10.10 10.12 0.0M
2023-03-17 9.96 10.05 9.96 10.04 0.0M
2023-03-16 9.85 10.11 9.85 10.11 0.0M
2023-03-15 9.76 9.91 9.74 9.91 0.0M
2023-03-14 9.97 10.07 9.97 10.06 0.0M
2023-03-13 9.86 9.86 9.82 9.82 0.0M
2023-03-10 10.04 10.07 9.96 9.96 0.0M
2023-03-09 9.78 9.84 9.73 9.73 0.0M
2023-03-08 9.86 9.86 9.83 9.85 0.0M
2023-03-07 10.29 10.29 10.14 10.18 0.0M
2023-03-06 10.52 10.52 10.38 10.39 0.0M
2023-03-03 10.30 10.40 10.30 10.40 0.0M
2023-03-02 10.25 10.35 10.25 10.35 0.0M
2023-03-01 10.28 10.32 10.28 10.29 0.0M
2023-02-28 10.02 10.02 10.00 10.00 0.0M
2023-02-27 9.97 10.00 9.97 10.00 0.0M
2023-02-24 9.57 9.62 9.57 9.58 0.0M
2023-02-23 10.03 10.03 9.86 9.96 0.0M
2023-02-22 9.99 10.01 9.96 9.96 0.0M
2023-02-21 9.99 9.99 9.98 9.98 0.0M
2023-02-17 9.98 10.05 9.98 10.05 0.0M
2023-02-16 9.85 10.05 9.85 10.05 0.0M
2023-02-15 9.86 9.98 9.86 9.97 0.0M
2023-02-14 9.83 9.83 9.71 9.78 0.0M
2023-02-13 9.78 9.86 9.78 9.83 0.0M
2023-02-10 9.60 9.61 9.57 9.61 0.0M
2023-02-09 9.97 9.97 9.81 9.81 0.0M
2023-02-08 9.96 9.96 9.90 9.93 0.0M
2023-02-07 9.89 9.89 9.89 9.89 0.0M
2023-02-06 9.84 9.84 9.79 9.82 0.0M
2023-02-03 9.86 9.94 9.85 9.85 0.0M
2023-02-02 9.98 9.98 9.95 9.95 0.0M
2023-02-01 9.90 10.09 9.90 10.09 0.0M
2023-01-31 9.75 9.90 9.75 9.89 0.0M
2023-01-30 9.83 9.83 9.79 9.79 0.0M
2023-01-27 9.82 9.86 9.80 9.82 0.0M
2023-01-26 9.84 9.89 9.80 9.86 0.0M
2023-01-25 9.81 9.86 9.81 9.86 0.0M
2023-01-24 9.84 9.85 9.80 9.83 0.0M
2023-01-23 10.04 10.05 10.02 10.02 0.0M
2023-01-20 10.10 10.15 10.10 10.10 0.0M
2023-01-19 9.81 9.88 9.81 9.88 0.0M
2023-01-18 9.95 9.95 9.89 9.91 0.0M
2023-01-17 9.63 9.69 9.62 9.68 0.0M
2023-01-13 9.59 9.60 9.58 9.60 0.0M
2023-01-12 9.40 9.47 9.40 9.46 0.0M
2023-01-11 9.32 9.32 9.23 9.26 0.0M
2023-01-10 9.11 9.23 9.11 9.23 0.0M
2023-01-09 9.19 9.29 9.19 9.26 0.0M
2023-01-06 8.95 9.06 8.95 9.06 0.0M
2023-01-05 8.66 8.73 8.64 8.72 0.0M
2023-01-04 8.88 8.88 8.83 8.83 0.0M
2023-01-03 8.75 8.75 8.75 8.75 0.0M