Phibro Animal Health Corp.

PAHC
🏛️ 美国 →
40.46
最后更新: 2025-09-30
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 39.51 39.57 39.51 39.57 4.5K
09:33 39.63 39.63 39.63 39.63 2.4K
09:34 39.58 39.58 39.58 39.58 3.9K
09:35 39.80 39.80 39.80 39.80 2.0K
09:41 39.88 39.88 39.88 39.88 0.2K
09:44 39.78 39.78 39.78 39.78 0.4K
09:47 39.69 39.69 39.69 39.69 0.1K
09:49 39.87 39.87 39.87 39.87 0.5K
09:57 39.87 39.89 39.87 39.89 2.1K
09:58 39.89 39.89 39.89 39.89 2.6K
10:01 39.81 39.81 39.81 39.81 2.3K
10:02 39.89 40.10 39.89 40.00 9.3K
10:04 39.91 40.18 39.91 40.18 3.2K
10:05 40.18 40.18 39.99 39.99 0.9K
10:06 39.98 39.98 39.93 39.92 1.0K
10:07 40.07 40.20 40.07 40.10 3.7K
10:09 40.09 40.09 40.09 40.09 0.1K
10:10 40.20 40.20 40.20 40.20 0.2K
10:11 40.20 40.24 40.20 40.20 4.4K
10:13 40.09 40.09 40.08 40.08 2.5K
10:17 39.84 39.84 39.68 39.67 1.4K
10:24 39.91 39.91 39.91 39.91 1.1K
10:25 39.91 39.91 39.91 39.91 0.3K
10:28 40.09 40.09 40.09 40.09 0.7K
10:35 39.78 39.78 39.78 39.78 0.4K
10:36 39.87 39.87 39.87 39.87 4.9K
10:37 39.69 39.69 39.69 39.69 0.8K
10:42 39.73 39.73 39.73 39.73 0.6K
10:45 39.88 39.88 39.88 39.88 1.1K
10:46 39.96 39.96 39.96 39.95 0.7K
10:47 40.03 40.03 40.03 40.03 0.3K
10:49 40.13 40.14 40.13 40.14 0.4K
10:52 40.14 40.14 40.14 40.14 0.3K
10:53 40.14 40.14 40.14 40.14 3.4K
10:55 40.21 40.29 40.21 40.29 6.7K
10:56 40.27 40.27 40.16 40.16 1.9K
10:57 40.18 40.30 40.18 40.23 2.9K
10:58 40.27 40.34 40.27 40.34 2.2K
11:00 40.34 40.34 40.28 40.32 2.1K
11:01 40.34 40.34 40.34 40.34 1.3K
11:03 40.41 40.41 40.41 40.41 0.2K
11:04 40.37 40.37 40.32 40.32 3.6K
11:07 40.31 40.31 40.24 40.24 0.5K
11:08 40.23 40.23 40.23 40.23 0.2K
11:09 40.33 40.33 40.33 40.33 0.2K
11:10 40.33 40.33 40.33 40.33 0.5K
11:12 40.24 40.24 40.19 40.19 4.3K
11:13 40.15 40.15 40.10 40.10 1.5K
11:19 40.11 40.11 40.11 40.10 0.3K
11:20 40.16 40.17 40.16 40.17 0.9K
11:22 40.09 40.14 40.09 40.14 1.7K
11:32 40.02 40.02 40.02 40.02 4.0K
11:33 40.01 40.01 40.01 40.01 0.8K
11:34 40.00 40.00 40.00 40.00 0.6K
11:35 40.07 40.07 40.07 40.07 1.2K
11:39 40.03 40.03 40.03 40.03 0.4K
11:40 40.03 40.03 40.03 40.03 0.3K
11:42 39.98 40.05 39.98 40.05 1.8K
11:44 40.00 40.00 40.00 40.00 0.4K
11:48 40.01 40.02 40.01 40.02 1.3K
11:49 40.04 40.04 40.04 40.03 0.3K
11:50 40.04 40.04 40.04 40.03 0.2K
11:51 39.99 39.99 39.99 39.99 2.1K
11:53 39.98 40.05 39.96 40.05 1.8K
11:54 40.03 40.03 40.03 40.03 0.9K
11:55 39.92 39.92 39.92 39.92 0.5K
11:57 39.95 39.95 39.95 39.95 0.3K
11:58 39.90 39.90 39.90 39.90 1.0K
11:59 39.98 39.99 39.98 39.99 0.8K
12:00 39.93 39.93 39.93 39.93 0.5K
12:01 40.07 40.07 40.07 40.07 0.5K
12:03 40.06 40.06 40.05 40.05 2.7K
12:04 40.22 40.22 40.22 40.22 0.4K
12:07 40.22 40.22 40.22 40.22 0.4K
12:08 40.23 40.23 40.23 40.23 0.7K
12:09 40.24 40.24 40.24 40.24 0.5K
12:10 40.27 40.27 40.27 40.27 0.2K
12:11 40.21 40.24 40.20 40.24 0.9K
12:14 40.21 40.21 40.08 40.17 3.1K
12:15 40.09 40.09 40.09 40.09 0.3K
12:16 40.15 40.15 40.15 40.15 0.4K
12:17 40.17 40.17 40.17 40.17 0.3K
12:18 40.15 40.15 40.15 40.15 0.2K
12:19 40.08 40.08 40.08 40.08 0.3K
12:21 40.14 40.14 40.04 40.03 3.2K
12:22 40.05 40.05 40.05 40.05 0.5K
12:24 40.05 40.05 40.05 40.05 1.3K
12:31 40.12 40.23 40.12 40.23 0.8K
12:32 40.13 40.13 40.13 40.13 1.6K
12:33 40.14 40.14 40.14 40.14 0.7K
12:35 40.10 40.10 40.10 40.10 0.7K
12:43 40.11 40.11 40.10 40.10 0.3K
12:45 40.19 40.19 40.19 40.19 0.1K
12:46 40.18 40.22 40.18 40.22 2.1K
12:48 40.26 40.26 40.26 40.26 0.4K
12:49 40.34 40.34 40.34 40.34 0.5K
12:54 40.40 40.40 40.40 40.40 0.6K
12:56 40.31 40.31 40.31 40.31 0.7K
12:58 40.49 40.49 40.36 40.42 9.9K
12:59 40.44 40.46 40.44 40.44 1.3K
13:00 40.55 40.56 40.55 40.56 1.5K
13:01 40.62 40.62 40.62 40.62 1.4K
13:03 40.62 40.62 40.56 40.60 5.0K
13:04 40.60 40.60 40.60 40.60 0.4K
13:05 40.60 40.64 40.60 40.64 0.6K
13:06 40.60 40.60 40.60 40.60 0.7K
13:07 40.56 40.61 40.56 40.61 4.7K
13:08 40.57 40.57 40.49 40.49 1.0K
13:09 40.56 40.60 40.50 40.56 0.9K
13:11 40.50 40.50 40.50 40.50 0.3K
13:12 40.55 40.55 40.49 40.49 2.7K
13:13 40.52 40.52 40.51 40.51 1.2K
13:14 40.51 40.55 40.51 40.55 1.0K
13:18 40.51 40.61 40.51 40.58 1.3K
13:19 40.54 40.54 40.54 40.54 0.2K
13:21 40.52 40.54 40.52 40.54 0.7K
13:22 40.54 40.55 40.54 40.55 0.5K
13:23 40.55 40.55 40.55 40.55 0.4K
13:27 40.58 40.58 40.58 40.58 0.9K
13:29 40.64 40.65 40.64 40.65 0.8K
13:31 40.57 40.67 40.57 40.65 3.1K
13:32 40.72 40.75 40.72 40.75 4.0K
13:33 40.81 40.81 40.76 40.76 0.8K
13:34 40.76 40.76 40.76 40.76 0.1K
13:35 40.76 40.76 40.76 40.76 0.7K
13:36 40.83 40.83 40.83 40.83 0.2K
13:37 40.76 40.76 40.76 40.76 2.1K
13:38 40.76 40.76 40.76 40.76 2.6K
13:39 40.71 40.79 40.71 40.79 1.8K
13:42 40.83 40.87 40.83 40.87 1.4K
13:43 40.79 40.81 40.79 40.81 1.6K
13:44 40.93 40.93 40.87 40.87 0.3K
13:45 40.86 40.86 40.78 40.78 0.8K
13:46 40.79 40.79 40.77 40.77 1.3K
13:47 40.82 40.82 40.82 40.82 0.8K
13:50 40.77 40.82 40.77 40.82 1.0K
13:51 40.73 40.78 40.73 40.78 0.7K
13:52 40.64 40.64 40.63 40.63 3.5K
13:53 40.65 40.65 40.65 40.65 0.9K
13:54 40.62 40.62 40.51 40.51 1.9K
13:55 40.59 40.59 40.59 40.59 1.0K
13:56 40.63 40.63 40.63 40.63 0.8K
14:00 40.65 40.65 40.65 40.65 0.1K
14:01 40.66 40.75 40.66 40.75 3.6K
14:04 40.79 40.79 40.79 40.79 1.0K
14:12 40.71 40.71 40.71 40.71 0.3K
14:13 40.71 40.71 40.71 40.71 1.3K
14:14 40.71 40.71 40.67 40.67 4.3K
14:15 40.69 40.77 40.69 40.77 2.5K
14:17 40.84 40.84 40.84 40.84 1.1K
14:18 40.90 40.90 40.90 40.90 0.2K
14:19 40.90 40.90 40.90 40.90 0.4K
14:25 40.84 40.86 40.81 40.81 2.6K
14:26 40.86 40.86 40.86 40.86 1.0K
14:32 40.83 40.83 40.83 40.83 0.8K
14:33 40.85 40.85 40.85 40.85 0.1K
14:34 40.85 40.85 40.85 40.85 0.2K
14:35 40.79 40.79 40.79 40.79 0.5K
14:37 40.75 40.79 40.75 40.79 3.3K
14:38 40.73 40.73 40.73 40.73 1.1K
14:39 40.75 40.75 40.64 40.64 1.6K
14:40 40.79 40.79 40.79 40.79 0.4K
14:43 40.73 40.73 40.73 40.73 1.9K
14:52 40.77 40.77 40.77 40.77 1.9K
14:53 40.78 40.81 40.65 40.65 6.9K
14:54 40.65 40.65 40.58 40.58 1.6K
14:57 40.60 40.60 40.59 40.59 0.8K
14:58 40.74 40.78 40.73 40.73 2.3K
14:59 40.73 40.73 40.73 40.73 0.4K
15:00 40.76 40.76 40.76 40.76 0.4K
15:02 40.72 40.76 40.72 40.76 0.6K
15:04 40.81 40.81 40.81 40.81 0.2K
15:05 40.76 40.76 40.76 40.76 0.1K
15:06 40.75 40.76 40.75 40.76 1.1K
15:07 40.73 40.76 40.73 40.76 1.5K
15:08 40.75 40.75 40.75 40.75 0.9K
15:13 40.80 40.80 40.80 40.80 0.2K
15:14 40.77 40.77 40.77 40.77 0.4K
15:16 40.73 40.76 40.73 40.76 1.1K
15:18 40.79 40.79 40.79 40.79 0.4K
15:19 40.73 40.73 40.73 40.73 1.1K
15:20 40.74 40.74 40.70 40.71 1.4K
15:21 40.71 40.71 40.69 40.70 1.6K
15:22 40.66 40.66 40.66 40.66 0.7K
15:23 40.65 40.65 40.65 40.65 1.3K
15:25 40.68 40.68 40.68 40.68 0.8K
15:26 40.68 40.68 40.68 40.68 0.4K
15:28 40.72 40.72 40.70 40.70 1.1K
15:29 40.67 40.67 40.66 40.66 0.5K
15:30 40.69 40.69 40.69 40.69 1.4K
15:31 40.69 40.69 40.69 40.69 0.3K
15:32 40.69 40.71 40.69 40.71 2.0K
15:34 40.71 40.71 40.71 40.71 0.8K
15:35 40.71 40.71 40.71 40.71 0.5K
15:36 40.71 40.71 40.71 40.71 0.3K
15:37 40.72 40.76 40.72 40.76 1.0K
15:38 40.69 40.69 40.69 40.69 0.6K
15:39 40.71 40.71 40.71 40.71 0.3K
15:40 40.75 40.75 40.71 40.71 0.7K
15:41 40.71 40.75 40.71 40.75 0.6K
15:42 40.70 40.80 40.70 40.80 2.8K
15:43 40.87 41.00 40.87 40.94 4.5K
15:44 40.96 40.96 40.93 40.95 4.4K
15:46 40.96 40.96 40.96 40.96 0.3K
15:47 41.00 41.04 41.00 41.04 0.8K
15:48 40.98 40.98 40.98 40.98 0.2K
15:49 41.05 41.06 41.05 41.06 1.7K
15:50 41.02 41.07 41.00 41.07 1.6K
15:51 41.03 41.07 41.03 41.07 0.9K
15:52 41.16 41.17 41.11 41.11 4.2K
15:53 41.11 41.13 41.11 41.13 1.6K
15:54 41.24 41.24 41.23 41.23 2.6K
15:55 41.23 41.29 41.21 41.27 1.5K
15:56 41.29 41.38 41.24 41.34 11.2K
15:57 41.35 41.35 41.30 41.30 3.9K
15:58 41.31 41.34 41.28 41.29 18.4K
15:59 41.30 41.30 41.22 41.23 66.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据