Phibro Animal Health Corp.

PAHC
🏛️ 美国 →
40.80
最后更新: 2025-10-01
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 31.25 31.25 31.25 31.25 2.1K
09:31 31.11 31.11 31.11 31.11 0.2K
09:41 31.31 31.31 31.31 31.31 0.5K
09:42 31.35 31.35 31.35 31.35 0.4K
09:43 31.39 31.39 31.39 31.39 0.2K
09:44 31.34 31.34 31.34 31.34 0.1K
09:45 31.36 31.36 31.36 31.36 0.2K
09:49 31.39 31.39 31.39 31.39 0.8K
10:02 31.37 31.37 31.37 31.37 1.1K
10:04 31.39 31.39 31.39 31.39 0.2K
10:05 31.18 31.18 31.18 31.18 0.1K
10:06 30.98 30.98 30.98 30.98 3.1K
10:08 31.31 31.31 31.22 31.22 0.2K
10:09 31.34 31.34 31.32 31.32 2.3K
10:10 31.39 31.39 31.39 31.39 0.4K
10:16 31.38 31.39 31.38 31.39 0.7K
10:21 31.39 31.40 31.39 31.40 1.5K
10:25 31.46 31.46 31.46 31.46 0.4K
10:31 31.50 31.50 31.50 31.50 0.6K
10:37 31.37 31.37 31.37 31.37 0.3K
10:42 31.37 31.37 31.37 31.37 0.5K
10:44 31.37 31.37 31.37 31.37 1.1K
10:45 31.37 31.37 31.37 31.37 0.4K
10:51 31.37 31.37 31.37 31.37 1.5K
10:52 31.37 31.37 31.37 31.37 0.8K
11:00 31.40 31.40 31.40 31.40 1.8K
11:04 31.47 31.47 31.47 31.47 1.3K
11:06 31.39 31.39 31.39 31.39 0.5K
11:09 31.38 31.38 31.38 31.38 0.2K
11:10 31.44 31.44 31.44 31.44 1.1K
11:15 31.44 31.44 31.44 31.44 0.1K
11:18 31.38 31.38 31.32 31.32 1.4K
11:19 31.38 31.38 31.38 31.38 0.2K
11:20 31.32 31.32 31.32 31.32 0.1K
11:21 31.41 31.50 31.40 31.50 3.4K
11:39 31.47 31.47 31.47 31.47 0.2K
11:40 31.47 31.47 31.47 31.47 0.4K
11:42 31.47 31.47 31.47 31.47 0.3K
11:43 31.47 31.47 31.47 31.47 1.7K
11:50 31.47 31.47 31.47 31.47 0.2K
11:52 31.45 31.45 31.45 31.45 0.3K
11:53 31.37 31.41 31.37 31.41 8.8K
11:55 31.43 31.43 31.43 31.43 1.4K
11:58 31.49 31.49 31.49 31.49 0.2K
12:02 31.50 31.50 31.50 31.50 1.3K
12:14 31.57 31.57 31.57 31.57 0.4K
12:20 31.70 31.70 31.70 31.70 2.9K
12:25 31.71 31.71 31.71 31.71 1.1K
12:29 31.72 31.74 31.72 31.74 6.9K
12:31 31.80 31.80 31.80 31.80 5.5K
12:38 31.81 31.81 31.81 31.81 0.5K
12:40 31.81 31.81 31.81 31.81 0.2K
12:41 31.75 31.75 31.75 31.75 2.4K
12:42 31.75 31.75 31.75 31.75 1.2K
12:49 31.74 31.74 31.74 31.74 0.5K
12:51 31.75 31.75 31.75 31.75 1.0K
12:57 31.81 31.81 31.81 31.81 1.6K
13:13 31.82 31.82 31.82 31.82 0.9K
13:24 31.86 31.86 31.74 31.74 7.9K
13:25 31.52 31.52 31.52 31.52 1.5K
13:35 31.48 31.48 31.48 31.48 2.1K
13:37 31.61 31.61 31.61 31.61 0.1K
13:38 31.60 31.61 31.60 31.61 0.4K
13:40 31.73 31.73 31.71 31.71 2.8K
13:43 31.57 31.57 31.57 31.57 0.3K
13:44 31.73 31.73 31.73 31.73 0.2K
13:45 31.75 31.75 31.75 31.75 0.4K
13:52 31.74 31.74 31.74 31.74 0.2K
13:53 31.72 31.72 31.57 31.57 0.2K
13:54 31.73 31.73 31.58 31.58 0.8K
13:59 31.65 31.65 31.65 31.65 0.4K
14:00 31.85 31.85 31.85 31.85 1.7K
14:02 31.74 31.74 31.74 31.74 0.2K
14:04 31.76 31.76 31.76 31.76 0.2K
14:05 31.76 31.76 31.76 31.76 0.8K
14:08 31.75 31.75 31.75 31.75 0.7K
14:14 31.75 31.75 31.75 31.75 0.4K
14:21 31.76 31.76 31.76 31.76 0.5K
14:25 31.82 31.82 31.82 31.82 0.2K
14:26 31.80 31.83 31.80 31.83 1.8K
14:27 31.88 31.88 31.84 31.84 2.3K
14:28 31.85 31.85 31.85 31.85 0.2K
14:31 31.80 31.80 31.80 31.80 1.4K
14:39 31.83 31.83 31.83 31.83 0.1K
14:40 31.79 31.79 31.79 31.79 0.3K
14:42 31.87 31.87 31.87 31.87 1.6K
14:50 31.87 31.87 31.87 31.87 1.6K
14:54 31.83 31.83 31.83 31.83 2.7K
15:08 31.96 31.96 31.96 31.96 0.4K
15:09 32.07 32.07 32.05 32.05 3.0K
15:10 31.97 31.98 31.94 31.97 15.6K
15:12 31.95 31.95 31.95 31.95 0.2K
15:15 31.97 31.97 31.97 31.97 0.3K
15:17 31.97 31.97 31.83 31.83 6.1K
15:20 31.87 31.87 31.87 31.87 2.1K
15:25 31.76 31.76 31.76 31.76 2.1K
15:26 31.90 31.90 31.90 31.90 0.8K
15:29 31.97 32.00 31.97 32.00 2.4K
15:30 31.84 32.00 31.84 32.00 1.2K
15:34 32.00 32.00 32.00 32.00 2.1K
15:35 31.86 31.99 31.86 31.99 0.6K
15:36 32.08 32.08 31.95 31.95 1.9K
15:37 31.97 31.97 31.97 31.97 2.9K
15:41 31.95 31.95 31.95 31.95 0.4K
15:42 31.95 31.95 31.95 31.95 0.2K
15:43 31.91 31.91 31.91 31.91 2.5K
15:44 31.88 31.88 31.85 31.85 1.5K
15:45 31.85 31.85 31.78 31.78 1.1K
15:46 31.85 31.85 31.81 31.81 0.8K
15:47 31.82 31.82 31.80 31.82 18.0K
15:48 31.79 31.79 31.79 31.79 0.3K
15:49 31.82 31.82 31.82 31.82 1.2K
15:50 31.82 31.82 31.82 31.82 0.3K
15:51 31.82 31.84 31.82 31.84 2.1K
15:52 31.80 31.84 31.80 31.84 2.1K
15:53 31.80 31.80 31.80 31.80 0.6K
15:54 31.83 31.83 31.83 31.83 0.5K
15:55 31.79 31.87 31.79 31.87 5.8K
15:56 31.85 31.90 31.85 31.90 7.2K
15:57 31.89 31.89 31.82 31.85 5.0K
15:58 31.85 31.85 31.83 31.83 2.1K
15:59 31.82 31.88 31.80 31.85 48.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据