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 39.62 39.62 39.01 39.01 5.8K
09:32 39.00 39.00 39.00 39.00 1.4K
09:35 39.12 39.12 39.12 39.12 0.8K
09:36 39.05 39.05 39.05 39.05 0.2K
09:37 38.96 38.96 38.96 38.96 0.1K
09:38 39.02 39.02 39.02 39.02 1.1K
09:39 39.08 39.20 39.08 39.20 2.1K
09:43 39.26 39.26 39.10 39.10 1.3K
09:44 39.10 39.19 39.10 39.11 3.1K
09:50 39.12 39.12 39.12 39.12 0.3K
09:51 39.08 39.08 39.02 39.02 0.6K
09:52 39.02 39.03 39.02 39.03 2.2K
09:53 38.97 38.97 38.97 38.97 0.2K
09:54 39.02 39.02 38.88 38.88 1.7K
09:56 38.89 38.95 38.89 38.95 1.3K
09:58 38.91 38.91 38.91 38.91 1.5K
09:59 38.82 38.82 38.81 38.81 0.4K
10:01 38.91 38.91 38.91 38.91 0.4K
10:05 38.84 38.84 38.84 38.84 0.8K
10:09 38.80 38.80 38.80 38.80 0.2K
10:10 38.80 38.80 38.80 38.80 1.3K
10:11 38.88 38.88 38.88 38.88 0.6K
10:12 38.79 38.79 38.79 38.79 0.8K
10:17 38.77 38.77 38.77 38.77 0.5K
10:19 38.62 38.62 38.60 38.60 0.7K
10:20 38.62 38.62 38.62 38.62 0.3K
10:22 38.77 38.77 38.77 38.77 1.0K
10:26 38.65 38.65 38.65 38.65 0.3K
10:29 38.90 38.90 38.90 38.90 0.2K
10:30 38.79 38.79 38.78 38.78 0.8K
10:32 38.90 38.90 38.90 38.90 2.7K
10:35 38.86 38.86 38.86 38.86 0.4K
10:37 38.92 38.92 38.92 38.92 0.2K
10:38 38.93 38.96 38.93 38.96 4.0K
10:39 38.98 38.98 38.98 38.98 0.2K
10:41 38.98 38.98 38.98 38.98 0.5K
10:42 38.98 39.00 38.98 39.00 1.0K
10:44 39.13 39.13 39.13 39.13 0.3K
10:45 39.08 39.08 39.08 39.08 0.1K
10:46 38.98 38.98 38.98 38.98 0.5K
10:51 39.17 39.17 39.17 39.17 2.6K
10:52 39.20 39.20 39.20 39.20 1.2K
11:01 39.29 39.29 39.29 39.29 0.3K
11:02 39.37 39.37 39.29 39.29 2.2K
11:08 39.30 39.30 39.30 39.30 0.4K
11:09 39.30 39.30 39.30 39.30 0.1K
11:10 39.29 39.29 39.29 39.28 0.4K
11:13 39.26 39.26 39.26 39.26 2.2K
11:15 39.34 39.34 39.34 39.34 1.6K
11:16 39.32 39.32 39.32 39.32 0.2K
11:17 39.34 39.34 39.34 39.34 0.6K
11:22 39.30 39.30 39.22 39.25 0.4K
11:23 39.25 39.25 39.25 39.25 0.2K
11:25 39.36 39.36 39.36 39.36 0.5K
11:26 39.33 39.33 39.33 39.33 1.8K
11:29 39.43 39.43 39.43 39.43 0.4K
11:30 39.51 39.51 39.51 39.51 1.2K
11:32 39.37 39.37 39.37 39.37 0.5K
11:36 39.51 39.51 39.51 39.51 0.6K
11:38 39.51 39.51 39.51 39.51 0.3K
11:41 39.28 39.28 39.28 39.28 0.1K
11:42 39.35 39.35 39.34 39.34 0.7K
11:43 39.34 39.34 39.34 39.34 0.3K
11:44 39.37 39.37 39.37 39.37 1.8K
11:45 39.37 39.37 39.33 39.33 1.5K
11:47 39.28 39.28 39.28 39.28 0.3K
11:49 39.29 39.29 39.29 39.29 0.3K
11:50 39.28 39.28 39.28 39.28 0.3K
11:52 39.28 39.28 39.28 39.28 0.9K
11:53 39.24 39.24 39.24 39.24 0.9K
11:54 39.20 39.20 39.20 39.20 0.3K
11:55 39.20 39.20 39.20 39.20 1.1K
11:57 39.32 39.33 39.32 39.33 0.2K
11:58 39.34 39.43 39.34 39.43 2.0K
12:03 39.40 39.40 39.40 39.40 0.3K
12:04 39.37 39.37 39.37 39.37 2.8K
12:05 39.46 39.46 39.40 39.41 0.6K
12:06 39.44 39.46 39.41 39.46 0.5K
12:07 39.41 39.41 39.36 39.35 1.6K
12:09 39.25 39.25 39.25 39.25 0.7K
12:10 39.30 39.30 39.21 39.21 0.7K
12:12 39.21 39.21 39.21 39.21 1.0K
12:18 39.29 39.30 39.29 39.30 2.6K
12:19 39.32 39.32 39.32 39.32 1.5K
12:20 39.33 39.47 39.33 39.47 4.3K
12:25 39.42 39.46 39.42 39.46 1.1K
12:30 39.46 39.46 39.46 39.46 0.2K
12:31 39.48 39.48 39.48 39.48 0.5K
12:34 39.47 39.48 39.47 39.48 1.4K
12:36 39.51 39.51 39.51 39.51 0.4K
12:37 39.51 39.51 39.48 39.48 1.1K
12:42 39.55 39.58 39.55 39.58 3.3K
12:44 39.54 39.54 39.54 39.54 1.8K
12:45 39.55 39.56 39.55 39.56 0.6K
12:46 39.55 39.55 39.54 39.55 2.1K
12:47 39.54 39.54 39.54 39.54 0.7K
12:49 39.55 39.55 39.55 39.55 0.3K
12:52 39.55 39.55 39.55 39.55 0.6K
12:54 39.55 39.55 39.55 39.55 0.7K
12:55 39.64 39.65 39.64 39.65 3.7K
12:56 39.70 39.70 39.70 39.70 1.1K
13:00 39.64 39.64 39.64 39.64 0.1K
13:01 39.67 39.67 39.67 39.67 0.1K
13:03 39.67 39.67 39.63 39.63 0.7K
13:04 39.64 39.64 39.64 39.64 2.3K
13:05 39.70 39.80 39.70 39.80 4.1K
13:06 39.71 39.71 39.71 39.71 0.9K
13:09 39.71 39.71 39.71 39.71 1.3K
13:11 39.61 39.61 39.61 39.61 1.6K
13:22 39.73 39.73 39.73 39.73 1.1K
13:26 39.77 39.77 39.77 39.77 0.9K
13:34 39.72 39.72 39.72 39.72 1.6K
13:36 39.63 39.63 39.63 39.63 1.2K
13:38 39.60 39.60 39.60 39.60 1.6K
13:41 39.61 39.61 39.61 39.61 0.2K
13:42 39.60 39.60 39.60 39.60 0.5K
13:44 39.59 39.62 39.59 39.62 1.1K
13:49 39.58 39.58 39.58 39.58 0.7K
13:51 39.55 39.55 39.55 39.55 0.8K
13:52 39.50 39.50 39.50 39.50 1.2K
13:53 39.51 39.51 39.51 39.51 2.2K
13:59 39.44 39.44 39.44 39.44 0.2K
14:01 39.44 39.44 39.44 39.44 1.0K
14:08 39.45 39.45 39.45 39.45 0.4K
14:10 39.50 39.50 39.50 39.49 0.5K
14:12 39.45 39.45 39.45 39.45 0.3K
14:14 39.54 39.54 39.54 39.54 0.2K
14:15 39.55 39.55 39.55 39.55 4.1K
14:16 39.63 39.64 39.63 39.64 1.5K
14:20 39.61 39.61 39.61 39.61 1.9K
14:27 39.64 39.64 39.64 39.64 0.4K
14:28 39.63 39.63 39.63 39.63 0.2K
14:29 39.63 39.63 39.63 39.63 0.5K
14:33 39.65 39.65 39.65 39.65 0.1K
14:35 39.61 39.61 39.61 39.61 0.4K
14:38 39.61 39.61 39.61 39.61 0.4K
14:40 39.61 39.61 39.60 39.60 3.5K
14:41 39.58 39.60 39.58 39.60 1.2K
14:46 39.61 39.61 39.61 39.61 1.7K
14:47 39.57 39.57 39.57 39.57 2.4K
14:48 39.51 39.51 39.51 39.51 0.3K
14:49 39.49 39.51 39.49 39.49 1.7K
14:51 39.49 39.49 39.49 39.49 1.2K
14:53 39.48 39.48 39.45 39.45 1.4K
14:56 39.45 39.45 39.45 39.45 1.7K
15:03 39.44 39.44 39.44 39.44 0.6K
15:06 39.43 39.43 39.43 39.43 1.7K
15:07 39.47 39.47 39.47 39.47 1.5K
15:10 39.45 39.45 39.44 39.44 1.2K
15:11 39.45 39.57 39.44 39.57 11.0K
15:15 39.60 39.60 39.60 39.60 0.2K
15:16 39.57 39.57 39.57 39.57 0.4K
15:20 39.53 39.53 39.53 39.53 1.1K
15:25 39.56 39.56 39.56 39.56 0.4K
15:27 39.55 39.55 39.55 39.55 1.0K
15:28 39.53 39.53 39.51 39.51 1.5K
15:29 39.44 39.44 39.44 39.44 0.3K
15:30 39.46 39.46 39.46 39.46 1.5K
15:33 39.43 39.43 39.43 39.43 0.3K
15:34 39.44 39.44 39.44 39.44 2.0K
15:35 39.43 39.43 39.43 39.42 0.2K
15:36 39.43 39.45 39.43 39.45 1.3K
15:37 39.43 39.43 39.43 39.43 0.6K
15:41 39.45 39.45 39.45 39.45 1.6K
15:42 39.42 39.47 39.42 39.47 3.0K
15:43 39.48 39.48 39.46 39.46 2.2K
15:45 39.53 39.53 39.53 39.53 4.5K
15:47 39.54 39.54 39.54 39.54 1.7K
15:50 39.56 39.56 39.52 39.55 2.3K
15:52 39.56 39.56 39.54 39.53 1.8K
15:53 39.53 39.53 39.51 39.51 0.9K
15:54 39.53 39.54 39.48 39.48 6.8K
15:55 39.47 39.51 39.47 39.51 2.3K
15:56 39.49 39.50 39.47 39.48 7.0K
15:57 39.46 39.46 39.46 39.46 1.5K
15:58 39.45 39.45 39.38 39.40 10.2K
15:59 39.40 39.43 39.37 39.43 67.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据