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
2024-12-31 10.79 10.79 10.54 10.74 0.0M
2024-12-30 10.68 10.83 10.68 10.80 0.0M
2024-12-27 10.85 10.86 10.81 10.81 0.0M
2024-12-26 10.81 10.97 10.78 10.78 0.0M
2024-12-24 10.78 11.13 10.78 10.78 0.0M
2024-12-23 10.75 10.85 10.74 10.80 0.0M
2024-12-20 10.78 10.84 10.64 10.74 0.0M
2024-12-19 10.63 10.68 10.58 10.58 0.0M
2024-12-18 10.74 10.80 10.60 10.60 0.0M
2024-12-17 10.77 10.80 10.72 10.72 0.0M
2024-12-16 11.01 11.03 10.95 11.00 0.0M
2024-12-13 11.06 11.07 10.97 11.01 0.0M
2024-12-12 11.17 11.17 11.12 11.12 0.0M
2024-12-11 11.24 11.27 11.24 11.27 0.0M
2024-12-10 11.44 11.46 11.41 11.44 0.0M
2024-12-09 11.48 11.54 11.45 11.45 0.0M
2024-12-06 11.32 11.46 11.32 11.40 0.0M
2024-12-05 11.07 11.22 11.07 11.11 0.0M
2024-12-04 11.05 11.10 11.05 11.09 0.0M
2024-12-03 11.08 11.08 10.94 11.00 0.0M
2024-12-02 11.17 11.22 11.17 11.21 0.0M
2024-11-29 11.12 11.14 11.09 11.14 0.0M
2024-11-27 11.37 11.51 11.37 11.49 0.0M
2024-11-26 11.16 11.17 11.10 11.10 0.0M
2024-11-25 11.37 11.38 11.33 11.33 0.0M
2024-11-22 11.40 11.43 11.37 11.43 0.0M
2024-11-21 11.46 11.46 11.43 11.44 0.0M
2024-11-20 11.49 11.53 11.49 11.53 0.0M
2024-11-19 11.31 11.42 11.31 11.42 0.0M
2024-11-18 11.44 11.45 11.43 11.45 0.0M
2024-11-15 11.72 11.72 11.67 11.67 0.0M
2024-11-14 11.72 11.74 11.71 11.74 0.0M
2024-11-13 11.71 11.73 11.69 11.72 0.0M
2024-11-12 11.70 11.73 11.70 11.71 0.0M
2024-11-11 11.96 12.01 11.93 11.93 0.0M
2024-11-08 11.99 11.99 11.84 11.84 0.0M
2024-11-07 12.11 12.13 12.11 12.12 0.0M
2024-11-06 11.77 11.81 11.75 11.76 0.0M
2024-11-05 11.93 11.93 11.93 11.93 0.0M
2024-11-04 11.88 11.95 11.88 11.94 0.0M
2024-11-01 11.69 11.86 11.69 11.78 0.0M
2024-10-31 11.43 11.57 11.43 11.57 0.0M
2024-10-30 11.43 11.45 11.43 11.45 0.0M
2024-10-29 11.26 11.27 11.22 11.25 0.0M
2024-10-28 11.24 11.31 11.24 11.31 0.0M
2024-10-25 11.21 11.21 11.16 11.16 0.0M
2024-10-24 11.10 11.13 11.10 11.10 0.0M
2024-10-23 11.23 11.23 11.13 11.16 0.0M
2024-10-22 11.29 11.37 11.29 11.30 0.0M
2024-10-21 11.57 11.57 11.50 11.55 0.0M
2024-10-18 11.66 11.73 11.66 11.73 0.1M
2024-10-17 11.60 11.64 11.56 11.64 0.1M
2024-10-16 11.37 11.43 11.37 11.41 0.0M
2024-10-15 11.42 11.42 11.41 11.41 0.0M
2024-10-14 11.52 11.55 11.50 11.50 0.0M
2024-10-11 11.56 11.57 11.56 11.56 0.0M
2024-10-10 11.49 11.49 11.49 11.49 0.0M
2024-10-09 11.58 11.58 11.55 11.55 0.0M
2024-10-08 11.43 11.46 11.41 11.42 0.0M
2024-10-07 11.49 11.55 11.49 11.54 0.0M
2024-10-04 11.42 11.47 11.42 11.47 0.0M
2024-10-03 11.45 11.46 11.44 11.44 0.0M
2024-10-02 11.54 11.64 11.54 11.60 0.0M
2024-10-01 11.71 11.71 11.63 11.65 0.0M
2024-09-30 12.09 12.11 12.07 12.08 0.0M
2024-09-27 12.12 12.12 12.11 12.11 0.0M
2024-09-26 11.83 11.92 11.83 11.91 0.0M
2024-09-25 11.48 11.51 11.46 11.51 0.0M
2024-09-24 11.07 11.07 11.07 11.07 0.0M
2024-09-23 10.96 10.97 10.94 10.97 0.0M
2024-09-20 10.96 10.96 10.82 10.89 0.0M
2024-09-19 11.10 11.10 11.08 11.09 0.0M
2024-09-18 10.86 10.91 10.86 10.91 0.0M
2024-09-17 10.82 10.88 10.79 10.79 0.0M
2024-09-16 10.64 10.68 10.64 10.68 0.0M
2024-09-13 10.70 10.72 10.69 10.70 0.0M
2024-09-12 10.55 10.61 10.55 10.61 0.0M
2024-09-11 10.72 10.72 10.59 10.62 0.0M
2024-09-10 10.64 10.70 10.57 10.70 0.0M
2024-09-09 10.77 10.77 10.70 10.70 0.0M
2024-09-06 10.70 10.70 10.63 10.65 0.0M
2024-09-05 10.62 10.73 10.62 10.73 0.0M
2024-09-04 10.73 10.73 10.66 10.66 0.0M
2024-09-03 10.51 10.51 10.51 10.51 0.0M
2024-08-30 10.51 10.51 10.46 10.47 0.0M
2024-08-29 10.41 10.41 10.37 10.37 0.0M
2024-08-28 10.42 10.43 10.32 10.38 0.0M
2024-08-27 10.52 10.56 10.52 10.56 0.0M
2024-08-26 10.56 10.62 10.56 10.61 0.0M
2024-08-23 10.69 10.71 10.69 10.71 0.0M
2024-08-22 10.59 10.61 10.58 10.61 0.0M
2024-08-21 10.66 10.69 10.62 10.69 0.0M
2024-08-20 10.57 10.57 10.57 10.57 0.0M
2024-08-19 10.78 10.79 10.78 10.79 0.0M
2024-08-16 10.76 10.79 10.76 10.79 0.0M
2024-08-15 10.72 10.84 10.72 10.82 0.0M
2024-08-14 10.70 10.70 10.63 10.63 0.0M
2024-08-13 10.49 10.58 10.49 10.58 0.0M
2024-08-12 10.33 10.42 10.33 10.42 0.0M
2024-08-09 10.47 10.51 10.46 10.47 0.0M
2024-08-08 10.56 10.57 10.52 10.57 0.0M
2024-08-07 10.64 10.67 10.57 10.57 0.0M
2024-08-06 10.64 10.64 10.53 10.53 0.0M
2024-08-05 10.45 10.54 10.44 10.52 0.0M
2024-08-02 10.69 10.69 10.64 10.68 0.0M
2024-08-01 10.76 10.76 10.69 10.69 0.0M
2024-07-31 10.70 10.82 10.70 10.78 0.0M
2024-07-30 10.77 10.77 10.72 10.72 0.0M
2024-07-29 10.08 10.13 10.00 10.13 0.0M
2024-07-26 10.07 10.17 10.07 10.15 0.0M
2024-07-25 10.04 10.05 10.03 10.04 0.0M
2024-07-24 10.58 10.63 10.58 10.61 0.0M
2024-07-23 10.64 10.64 10.64 10.64 0.0M
2024-07-22 11.06 11.06 10.97 11.00 0.0M
2024-07-19 11.03 11.03 10.94 10.94 0.0M
2024-07-18 11.20 11.23 11.11 11.11 0.0M
2024-07-17 11.28 11.28 11.21 11.26 0.0M
2024-07-16 11.32 11.32 11.31 11.32 0.0M
2024-07-15 11.34 11.34 11.20 11.24 0.0M
2024-07-12 11.47 11.48 11.45 11.48 0.0M
2024-07-11 11.33 11.37 11.33 11.33 0.0M
2024-07-10 11.27 11.33 11.27 11.33 0.0M
2024-07-09 11.21 11.27 11.20 11.24 0.0M
2024-07-08 11.28 11.28 11.21 11.21 0.0M
2024-07-05 11.26 11.27 11.24 11.27 0.0M
2024-07-03 11.33 11.41 11.33 11.34 0.0M
2024-07-02 11.31 11.35 11.26 11.31 0.0M
2024-07-01 11.41 11.41 11.29 11.31 0.0M
2024-06-28 11.40 11.40 11.37 11.37 0.0M
2024-06-27 11.42 11.45 11.40 11.40 0.0M
2024-06-26 11.39 11.39 11.38 11.38 0.0M
2024-06-25 11.42 11.42 11.36 11.37 0.0M
2024-06-24 11.56 11.56 11.53 11.54 0.0M
2024-06-21 11.41 11.41 11.39 11.39 0.0M
2024-06-20 11.79 11.79 11.71 11.71 0.0M
2024-06-18 11.79 11.79 11.77 11.79 0.0M
2024-06-17 11.72 11.74 11.71 11.73 0.0M
2024-06-14 11.48 11.57 11.48 11.55 0.0M
2024-06-13 11.91 11.91 11.76 11.76 0.0M
2024-06-12 12.23 12.23 12.20 12.20 0.0M
2024-06-11 12.08 12.12 12.08 12.12 0.0M
2024-06-10 12.14 12.14 12.11 12.11 0.0M
2024-06-07 12.30 12.32 12.30 12.32 0.0M
2024-06-06 12.34 12.36 12.22 12.29 0.0M
2024-06-05 12.14 12.14 12.14 12.14 0.0M
2024-06-04 12.11 12.11 12.08 12.08 0.0M
2024-06-03 12.05 12.11 12.05 12.11 0.0M
2024-05-31 11.96 12.04 11.86 12.04 0.0M
2024-05-30 12.00 12.03 11.95 12.03 0.0M
2024-05-29 11.92 11.95 11.81 11.83 0.0M
2024-05-28 12.15 12.24 12.13 12.24 0.0M
2024-05-24 12.31 12.38 12.31 12.31 0.0M
2024-05-23 12.29 12.29 12.20 12.23 0.0M
2024-05-22 12.14 12.16 12.13 12.13 0.0M
2024-05-21 12.29 12.37 12.28 12.33 0.0M
2024-05-20 12.26 12.26 12.22 12.22 0.0M
2024-05-17 11.83 11.85 11.80 11.80 0.0M
2024-05-16 11.58 11.58 11.50 11.50 0.0M
2024-05-15 11.68 11.68 11.59 11.63 0.0M
2024-05-14 11.62 11.65 11.55 11.55 0.0M
2024-05-13 11.45 11.45 11.41 11.41 0.0M
2024-05-10 11.56 11.59 11.34 11.39 0.0M
2024-05-09 11.84 11.84 11.53 11.73 0.0M
2024-05-08 11.75 11.80 11.75 11.80 0.0M
2024-05-07 11.95 11.95 11.71 11.79 0.0M
2024-05-06 11.72 11.72 11.72 11.72 0.0M
2024-05-03 11.60 11.64 11.60 11.64 0.0M
2024-05-02 11.54 11.54 11.51 11.54 0.0M
2024-05-01 11.66 11.66 11.51 11.64 0.0M
2024-04-30 11.65 11.65 11.63 11.64 0.0M
2024-04-29 11.37 11.58 11.37 11.52 0.0M
2024-04-26 11.78 11.80 11.78 11.78 0.0M
2024-04-25 11.72 11.74 11.72 11.74 0.0M
2024-04-24 11.70 11.71 11.68 11.68 0.0M
2024-04-23 11.71 11.74 11.71 11.72 0.0M
2024-04-22 11.71 11.73 11.71 11.73 0.0M
2024-04-19 11.82 11.82 11.74 11.80 0.0M
2024-04-18 11.82 11.82 11.78 11.81 0.0M
2024-04-17 11.85 11.93 11.85 11.91 0.0M
2024-04-16 11.81 11.89 11.78 11.89 0.0M
2024-04-15 12.07 12.07 12.04 12.04 0.0M
2024-04-12 12.21 12.21 12.15 12.15 0.0M
2024-04-11 12.30 12.33 12.27 12.29 0.0M
2024-04-10 12.38 12.38 12.37 12.38 0.0M
2024-04-09 12.47 12.47 12.46 12.46 0.0M
2024-04-08 12.46 12.49 12.46 12.49 0.0M
2024-04-05 12.54 12.62 12.54 12.60 0.0M
2024-04-04 12.56 12.56 12.54 12.56 0.0M
2024-04-03 12.43 12.45 12.41 12.45 0.0M
2024-04-02 12.33 12.33 12.24 12.24 0.0M
2024-04-01 12.36 12.68 12.32 12.37 0.0M
2024-03-28 12.45 12.45 12.34 12.34 0.0M
2024-03-27 12.41 12.44 12.39 12.43 0.0M
2024-03-26 12.38 12.38 12.24 12.24 0.0M
2024-03-25 12.42 12.57 12.42 12.42 0.0M
2024-03-22 12.27 12.33 12.27 12.32 0.0M
2024-03-21 12.17 12.30 12.17 12.25 0.0M
2024-03-20 11.82 11.89 11.78 11.89 0.0M
2024-03-19 11.60 11.70 11.58 11.66 0.0M
2024-03-18 11.47 11.47 11.45 11.45 0.0M
2024-03-15 11.71 11.71 11.54 11.55 0.0M
2024-03-14 11.71 11.72 11.64 11.64 0.0M
2024-03-13 11.71 11.74 11.65 11.65 0.0M
2024-03-12 11.88 11.88 11.78 11.84 0.0M
2024-03-11 11.14 11.22 11.14 11.22 0.0M
2024-03-08 11.20 11.20 11.18 11.18 0.0M
2024-03-07 11.19 11.25 11.16 11.24 0.0M
2024-03-06 11.01 11.12 11.01 11.10 0.0M
2024-03-05 10.85 10.90 10.85 10.89 0.0M
2024-03-04 10.74 10.85 10.74 10.81 0.0M
2024-03-01 10.86 10.90 10.86 10.88 0.0M
2024-02-29 10.57 10.64 10.54 10.58 0.0M
2024-02-28 10.78 10.78 10.75 10.75 0.0M
2024-02-27 10.84 10.84 10.80 10.80 0.0M
2024-02-26 11.03 11.04 11.02 11.02 0.0M
2024-02-23 11.15 11.15 11.13 11.13 0.0M
2024-02-22 11.07 11.12 11.07 11.10 0.0M
2024-02-21 11.08 11.10 11.07 11.10 0.0M
2024-02-20 11.07 11.10 11.07 11.08 0.0M
2024-02-16 11.07 11.16 11.07 11.12 0.0M
2024-02-15 10.97 11.00 10.95 10.95 0.0M
2024-02-14 10.82 10.94 10.82 10.94 0.0M
2024-02-13 10.64 10.65 10.62 10.62 0.0M
2024-02-12 10.71 10.76 10.71 10.75 0.0M
2024-02-09 10.63 10.65 10.62 10.65 0.0M
2024-02-08 10.62 10.71 10.62 10.68 0.0M
2024-02-07 10.62 10.74 10.59 10.74 0.0M
2024-02-06 10.63 10.63 10.61 10.62 0.0M
2024-02-05 10.65 10.70 10.64 10.70 0.0M
2024-02-02 10.97 10.97 10.80 10.82 0.0M
2024-02-01 10.97 11.03 10.97 11.00 0.0M
2024-01-31 11.11 11.11 10.97 10.97 0.0M
2024-01-30 11.12 11.15 11.09 11.14 0.0M
2024-01-29 11.10 11.16 11.10 11.16 0.0M
2024-01-26 11.28 11.28 11.21 11.24 0.0M
2024-01-25 11.07 11.11 11.03 11.07 0.0M
2024-01-24 11.03 11.12 11.03 11.10 0.0M
2024-01-23 11.02 11.02 10.97 10.97 0.0M
2024-01-22 10.95 10.97 10.93 10.97 0.0M
2024-01-19 11.06 11.12 11.06 11.12 0.0M
2024-01-18 11.00 11.08 11.00 11.08 0.0M
2024-01-17 10.86 11.04 10.86 11.04 0.0M
2024-01-16 10.89 10.93 10.89 10.91 0.0M
2024-01-12 11.12 11.18 11.12 11.18 0.0M
2024-01-11 10.95 10.96 10.90 10.93 0.0M
2024-01-10 10.78 10.79 10.77 10.77 0.0M
2024-01-09 10.69 10.70 10.69 10.69 0.0M
2024-01-08 10.53 10.57 10.53 10.55 0.0M
2024-01-05 10.56 10.56 10.50 10.50 0.0M
2024-01-04 10.73 10.78 10.72 10.72 0.0M
2024-01-03 10.73 10.78 10.72 10.76 0.0M
2024-01-02 11.03 11.06 10.99 11.06 0.0M