Phibro Animal Health Corp.

PAHC
🏛️ 美国 →
39.01
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
09:30 30.34 30.34 30.34 30.34 6.9K
09:31 30.34 30.34 30.34 30.34 0.8K
09:32 30.34 30.34 30.21 30.33 1.4K
09:33 30.34 30.34 30.34 30.34 0.1K
09:34 30.45 30.59 30.45 30.59 4.1K
09:35 30.60 30.60 30.60 30.60 1.0K
09:36 30.55 30.55 30.55 30.55 0.3K
09:37 30.53 30.53 30.48 30.48 3.9K
09:41 30.55 30.55 30.45 30.45 3.7K
09:42 30.55 30.55 30.55 30.55 0.2K
09:43 30.65 30.65 30.55 30.55 2.6K
09:45 30.48 30.78 30.48 30.78 3.8K
09:46 30.78 30.78 30.78 30.78 1.0K
09:47 30.70 30.70 30.70 30.70 0.2K
09:48 30.69 30.71 30.69 30.71 2.1K
09:49 30.71 30.77 30.71 30.77 0.5K
09:50 30.78 30.78 30.64 30.71 2.4K
09:51 30.77 30.77 30.72 30.77 1.7K
09:52 30.64 30.79 30.64 30.78 2.6K
09:53 30.78 30.79 30.71 30.71 1.6K
09:54 30.74 30.74 30.74 30.74 0.2K
09:55 30.64 30.64 30.64 30.64 1.4K
09:56 30.52 30.52 30.50 30.50 0.6K
09:57 30.43 30.43 30.43 30.43 1.0K
09:58 30.50 30.50 30.50 30.50 0.3K
09:59 30.50 30.50 30.50 30.50 0.3K
10:01 30.50 30.50 30.50 30.50 5.1K
10:02 30.58 30.58 30.58 30.58 0.4K
10:03 30.57 30.57 30.57 30.57 0.2K
10:04 30.57 30.69 30.57 30.69 1.5K
10:05 30.58 30.58 30.58 30.58 0.3K
10:06 30.61 30.61 30.61 30.61 0.2K
10:07 30.61 30.61 30.61 30.61 0.5K
10:08 30.61 30.70 30.61 30.70 0.9K
10:09 30.64 30.76 30.64 30.64 0.5K
10:11 30.64 30.64 30.63 30.63 1.1K
10:12 30.68 30.68 30.68 30.68 0.1K
10:13 30.75 30.75 30.67 30.67 0.6K
10:15 30.67 30.74 30.67 30.69 1.3K
10:16 30.70 30.90 30.70 30.90 8.5K
10:17 30.93 30.98 30.82 30.98 4.1K
10:18 30.95 30.95 30.95 30.95 0.2K
10:19 30.95 31.08 30.93 31.08 3.2K
10:20 31.10 31.10 30.98 31.04 2.7K
10:21 30.95 30.95 30.95 30.95 0.3K
10:22 30.98 30.98 30.98 30.98 1.0K
10:23 30.94 30.94 30.94 30.94 1.3K
10:24 30.94 30.94 30.94 30.94 0.2K
10:25 30.88 30.94 30.88 30.94 0.6K
10:26 30.94 30.94 30.90 30.90 0.4K
10:27 30.94 30.99 30.94 30.99 0.4K
10:28 30.94 30.94 30.94 30.94 1.9K
10:29 30.94 30.99 30.94 30.99 0.2K
10:30 30.89 31.00 30.89 31.00 1.3K
10:31 30.87 30.87 30.81 30.81 2.4K
10:32 30.80 30.80 30.77 30.77 0.9K
10:33 30.76 30.76 30.76 30.76 0.6K
10:35 30.77 30.77 30.77 30.77 0.1K
10:36 30.73 30.82 30.73 30.82 0.5K
10:37 30.77 30.77 30.77 30.77 0.4K
10:38 30.72 30.72 30.60 30.60 5.9K
10:39 30.67 30.67 30.60 30.60 1.6K
10:40 30.67 30.67 30.60 30.60 0.4K
10:43 30.39 30.39 30.37 30.37 4.5K
10:45 30.41 30.41 30.35 30.35 1.6K
10:50 30.46 30.46 30.20 30.20 7.4K
10:51 30.20 30.20 30.20 30.20 1.4K
10:55 30.30 30.30 30.30 30.30 0.4K
10:56 30.30 30.30 30.30 30.30 0.4K
11:00 30.30 30.30 30.30 30.30 0.4K
11:01 30.30 30.30 30.30 30.30 0.2K
11:03 30.30 30.30 30.30 30.30 0.7K
11:08 30.38 30.38 30.31 30.31 0.5K
11:09 30.31 30.31 30.31 30.31 0.4K
11:10 30.33 30.33 30.27 30.27 0.6K
11:11 30.27 30.45 30.27 30.39 15.4K
11:13 30.46 30.46 30.42 30.42 0.4K
11:15 30.43 30.43 30.43 30.43 0.6K
11:18 30.49 30.49 30.49 30.49 0.9K
11:19 30.54 30.54 30.54 30.54 0.5K
11:20 30.57 30.57 30.57 30.57 0.4K
11:21 30.57 30.66 30.57 30.66 0.3K
11:22 30.58 30.58 30.58 30.58 0.1K
11:23 30.50 30.50 30.50 30.50 1.7K
11:24 30.42 30.43 30.42 30.43 0.8K
11:25 30.54 30.54 30.54 30.54 0.7K
11:27 30.55 30.55 30.55 30.55 0.2K
11:29 30.55 30.55 30.55 30.55 0.3K
11:30 30.56 30.56 30.56 30.56 0.1K
11:33 30.58 30.65 30.58 30.65 0.4K
11:34 30.71 30.71 30.71 30.71 0.2K
11:35 30.71 30.71 30.71 30.71 0.5K
11:36 30.65 30.65 30.65 30.65 0.2K
11:37 30.67 30.67 30.67 30.67 0.4K
11:41 30.63 30.63 30.63 30.63 1.6K
11:44 30.63 30.63 30.63 30.63 3.6K
11:46 30.63 30.63 30.63 30.63 0.2K
11:47 30.63 30.63 30.63 30.63 0.2K
11:49 30.62 30.62 30.62 30.62 0.3K
11:50 30.62 30.65 30.62 30.65 2.3K
11:52 30.64 30.64 30.64 30.64 0.2K
11:53 30.56 30.56 30.56 30.56 1.7K
11:54 30.53 30.53 30.49 30.49 0.5K
11:55 30.53 30.53 30.53 30.53 0.3K
11:56 30.55 30.55 30.55 30.55 0.7K
11:57 30.55 30.55 30.55 30.55 0.2K
11:58 30.53 30.53 30.53 30.53 0.1K
11:59 30.55 30.59 30.55 30.59 0.5K
12:00 30.54 30.54 30.54 30.54 1.1K
12:05 30.58 30.58 30.58 30.58 0.2K
12:06 30.69 30.69 30.69 30.69 1.2K
12:07 30.69 30.69 30.69 30.69 0.4K
12:13 30.72 30.72 30.60 30.60 1.1K
12:22 30.59 30.59 30.59 30.59 1.0K
12:29 30.60 30.60 30.60 30.60 0.4K
12:30 30.65 30.65 30.65 30.65 0.3K
12:31 30.65 30.65 30.65 30.65 0.8K
12:40 30.60 30.60 30.60 30.60 1.3K
12:41 30.64 30.64 30.64 30.64 1.1K
12:43 30.67 30.67 30.67 30.67 0.4K
12:49 30.68 30.68 30.68 30.68 1.5K
12:50 30.64 30.64 30.64 30.64 6.0K
12:52 30.65 30.65 30.65 30.65 0.7K
12:53 30.65 30.65 30.65 30.65 0.2K
12:55 30.65 30.65 30.65 30.65 0.3K
13:00 30.65 30.66 30.65 30.66 2.0K
13:01 30.66 30.66 30.66 30.66 0.5K
13:04 30.66 30.66 30.66 30.66 0.5K
13:09 30.66 30.71 30.66 30.71 2.0K
13:11 30.70 30.70 30.70 30.70 0.7K
13:12 30.69 30.69 30.69 30.69 0.2K
13:16 30.70 30.70 30.70 30.70 1.3K
13:18 30.65 30.65 30.65 30.65 0.7K
13:21 30.65 30.65 30.65 30.65 3.7K
13:22 30.64 30.65 30.64 30.65 1.4K
13:26 30.62 30.66 30.62 30.65 9.5K
13:28 30.63 30.63 30.63 30.63 0.4K
13:29 30.63 30.63 30.63 30.63 0.4K
13:32 30.64 30.64 30.64 30.64 0.2K
13:35 30.63 30.63 30.63 30.63 0.4K
13:36 30.60 30.60 30.60 30.60 0.2K
13:37 30.64 30.64 30.64 30.64 0.2K
13:38 30.64 30.64 30.64 30.64 0.4K
13:40 30.64 30.64 30.64 30.64 0.4K
13:45 30.64 30.64 30.64 30.64 0.4K
13:46 30.64 30.64 30.64 30.64 2.0K
13:48 30.64 30.64 30.64 30.64 0.6K
13:50 30.64 30.71 30.64 30.71 6.7K
13:52 30.73 30.73 30.73 30.73 0.3K
13:56 30.73 30.79 30.73 30.79 13.3K
13:57 30.85 30.85 30.80 30.80 1.8K
13:58 30.83 30.83 30.83 30.83 1.3K
14:03 30.89 30.89 30.89 30.89 1.8K
14:06 30.89 30.97 30.89 30.97 1.7K
14:07 30.99 31.03 30.99 31.03 4.9K
14:08 31.01 31.04 31.01 31.04 0.9K
14:13 31.07 31.13 31.07 31.13 1.6K
14:14 31.11 31.14 31.11 31.12 1.5K
14:15 31.11 31.14 31.11 31.14 1.4K
14:17 31.10 31.10 31.06 31.06 7.2K
14:20 31.03 31.03 31.03 31.03 2.3K
14:21 31.03 31.11 31.03 31.11 4.4K
14:25 31.10 31.10 31.10 31.10 0.7K
14:28 31.11 31.11 31.11 31.11 0.5K
14:30 31.11 31.11 31.04 31.04 9.3K
14:33 31.08 31.08 31.08 31.08 0.6K
14:34 31.05 31.08 31.05 31.08 0.9K
14:36 31.07 31.07 31.05 31.05 0.7K
14:37 31.03 31.03 31.01 31.03 0.9K
14:38 31.03 31.05 31.03 31.05 0.9K
14:39 31.08 31.08 31.06 31.06 1.0K
14:40 31.05 31.08 31.05 31.08 0.3K
14:41 31.05 31.05 31.05 31.05 0.2K
14:43 31.05 31.05 31.05 31.05 0.2K
14:44 31.05 31.05 31.05 31.05 0.8K
14:45 31.08 31.08 31.08 31.08 1.3K
14:48 31.09 31.09 31.09 31.09 0.3K
14:51 31.09 31.12 31.03 31.03 6.4K
14:52 30.96 31.06 30.96 31.06 6.9K
14:56 31.04 31.04 31.04 31.04 0.4K
14:57 31.06 31.06 31.06 31.06 0.3K
14:59 31.05 31.05 31.04 31.04 1.0K
15:00 31.04 31.04 31.04 31.04 0.4K
15:01 31.01 31.03 30.90 30.90 2.4K
15:02 30.84 30.84 30.83 30.83 0.8K
15:03 30.84 30.84 30.84 30.84 0.3K
15:04 30.81 30.81 30.81 30.81 0.2K
15:05 30.81 30.84 30.81 30.84 1.9K
15:06 30.81 30.84 30.81 30.84 1.6K
15:07 30.84 30.84 30.84 30.84 0.6K
15:08 30.84 30.84 30.84 30.84 0.6K
15:09 30.81 30.85 30.81 30.85 0.8K
15:10 30.87 30.89 30.86 30.87 4.4K
15:11 30.87 30.87 30.87 30.87 0.8K
15:13 30.87 30.87 30.87 30.87 0.2K
15:14 30.87 30.87 30.87 30.87 0.5K
15:15 30.87 30.90 30.87 30.90 0.4K
15:16 30.87 30.89 30.84 30.89 2.6K
15:17 30.89 30.89 30.89 30.89 1.1K
15:18 30.89 30.89 30.89 30.89 0.3K
15:19 30.91 30.93 30.91 30.93 0.9K
15:20 30.91 30.95 30.91 30.95 2.9K
15:21 30.97 31.00 30.93 30.93 2.9K
15:22 30.96 30.96 30.96 30.96 0.6K
15:24 30.96 31.00 30.93 31.00 4.3K
15:27 31.00 31.00 31.00 31.00 2.1K
15:29 31.05 31.05 31.05 31.05 1.3K
15:30 31.00 31.06 31.00 31.05 2.7K
15:31 31.04 31.05 31.04 31.05 0.8K
15:32 31.09 31.09 31.09 31.09 1.3K
15:34 31.04 31.04 31.04 31.04 0.4K
15:35 31.10 31.10 31.10 31.10 0.4K
15:36 31.11 31.11 31.11 31.11 1.8K
15:37 31.10 31.13 31.09 31.09 1.2K
15:38 31.10 31.10 31.10 31.10 2.1K
15:40 31.09 31.13 31.09 31.13 6.5K
15:41 31.12 31.14 31.12 31.14 0.9K
15:43 31.14 31.16 31.10 31.15 6.1K
15:45 31.13 31.19 31.13 31.19 2.1K
15:46 31.30 31.30 31.28 31.28 3.9K
15:47 31.28 31.38 31.28 31.35 10.1K
15:48 31.35 31.39 31.32 31.34 7.6K
15:49 31.34 31.34 31.33 31.33 1.9K
15:50 31.35 31.38 31.35 31.38 4.8K
15:51 31.35 31.38 31.35 31.38 1.5K
15:52 31.38 31.38 31.38 31.38 2.3K
15:53 31.40 31.43 31.40 31.43 2.9K
15:54 31.43 31.45 31.43 31.44 2.2K
15:55 31.46 31.53 31.46 31.51 6.9K
15:56 31.53 31.53 31.47 31.47 5.4K
15:57 31.45 31.45 31.43 31.43 2.8K
15:58 31.43 31.46 31.43 31.44 9.5K
15:59 31.43 31.46 31.39 31.39 64.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据