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 39.83 40.26 39.83 40.26 3.5K
09:32 40.23 40.23 39.80 39.80 1.9K
09:33 39.62 39.62 39.62 39.62 2.3K
09:36 39.66 39.66 39.66 39.66 0.7K
09:40 39.76 39.76 39.76 39.76 0.5K
09:41 39.57 39.57 39.57 39.57 0.3K
09:42 39.53 39.66 39.53 39.66 1.4K
09:44 39.65 39.65 39.65 39.65 0.5K
09:46 39.65 39.65 39.65 39.65 0.3K
09:47 39.80 39.80 39.80 39.80 1.6K
09:48 39.90 39.90 39.90 39.90 1.9K
09:56 39.95 39.95 39.95 39.95 0.1K
09:57 40.13 40.13 40.13 40.13 0.7K
09:59 40.28 40.28 40.28 40.28 0.3K
10:01 40.25 40.28 40.25 40.28 0.8K
10:02 40.33 40.33 40.29 40.29 1.3K
10:03 40.15 40.15 40.15 40.15 0.1K
10:05 40.15 40.15 40.15 40.15 0.4K
10:07 40.15 40.22 40.15 40.22 0.5K
10:09 40.22 40.22 40.22 40.22 1.9K
10:10 40.36 40.36 40.36 40.35 0.7K
10:12 40.22 40.22 40.14 40.15 3.4K
10:13 40.15 40.15 40.15 40.15 0.2K
10:16 40.13 40.13 40.13 40.13 0.8K
10:28 40.37 40.45 40.37 40.45 7.9K
10:30 40.30 40.30 40.30 40.30 2.0K
10:39 40.35 40.35 40.35 40.35 0.2K
10:41 40.16 40.16 40.16 40.16 1.3K
10:42 40.38 40.38 40.38 40.38 1.1K
10:47 40.38 40.38 40.38 40.38 0.8K
10:50 40.32 40.32 40.32 40.32 0.8K
10:52 40.33 40.34 40.33 40.34 1.0K
10:55 40.33 40.33 40.33 40.33 0.7K
10:59 40.35 40.35 40.35 40.35 0.6K
11:00 40.35 40.35 40.35 40.35 0.4K
11:02 40.24 40.24 40.24 40.24 0.7K
11:03 40.19 40.19 40.19 40.19 0.4K
11:04 40.27 40.27 40.21 40.21 3.2K
11:05 40.15 40.15 40.15 40.15 0.4K
11:06 40.13 40.13 40.13 40.13 0.6K
11:07 40.15 40.15 40.11 40.11 1.0K
11:09 40.05 40.05 39.96 39.97 1.5K
11:14 40.00 40.00 40.00 40.00 0.6K
11:15 40.02 40.02 40.02 40.02 1.6K
11:17 39.95 39.95 39.91 39.91 1.4K
11:23 39.81 39.81 39.81 39.81 0.4K
11:25 39.79 39.80 39.69 39.80 2.8K
11:27 39.73 39.73 39.73 39.73 0.2K
11:28 39.84 39.84 39.84 39.84 1.1K
11:45 39.69 39.69 39.67 39.67 1.4K
11:46 39.68 39.68 39.68 39.68 0.4K
11:50 39.76 39.76 39.76 39.76 0.3K
11:51 39.67 39.67 39.67 39.67 0.2K
11:53 39.68 39.68 39.68 39.68 0.5K
11:55 39.76 39.76 39.76 39.76 0.6K
12:00 39.74 39.74 39.67 39.67 0.6K
12:05 39.66 39.66 39.66 39.66 1.3K
12:09 39.71 39.76 39.71 39.76 2.5K
12:19 39.73 39.73 39.73 39.73 0.4K
12:22 39.74 39.74 39.73 39.73 2.3K
12:24 39.91 39.91 39.91 39.91 0.3K
12:25 39.83 39.83 39.83 39.83 0.2K
12:27 39.83 39.83 39.83 39.83 0.2K
12:28 39.83 39.83 39.83 39.83 1.3K
12:31 39.73 39.73 39.73 39.73 1.6K
12:33 39.73 39.73 39.73 39.73 0.3K
12:37 39.67 39.67 39.63 39.63 4.9K
12:40 39.64 39.68 39.64 39.68 2.3K
12:41 39.68 39.68 39.68 39.68 0.7K
12:44 39.70 39.70 39.70 39.70 0.2K
12:45 39.70 39.70 39.70 39.70 0.5K
12:46 39.63 39.63 39.63 39.63 0.7K
12:47 39.59 39.71 39.59 39.66 13.5K
12:48 39.66 39.66 39.66 39.66 2.0K
12:49 39.70 39.70 39.70 39.70 0.3K
12:52 39.72 39.72 39.67 39.67 1.1K
12:54 39.70 39.72 39.70 39.72 0.4K
12:55 39.67 39.67 39.67 39.67 0.2K
12:57 39.73 39.73 39.73 39.73 0.4K
12:59 39.67 39.67 39.67 39.67 0.2K
13:00 39.65 39.65 39.65 39.65 0.7K
13:06 39.74 39.74 39.74 39.74 0.4K
13:08 39.60 39.60 39.55 39.55 3.7K
13:16 39.51 39.51 39.32 39.45 3.1K
13:17 39.53 39.53 39.51 39.51 3.6K
13:18 39.48 39.48 39.48 39.48 0.3K
13:19 39.56 39.56 39.56 39.56 1.9K
13:20 39.52 39.59 39.52 39.59 1.3K
13:25 39.61 39.61 39.61 39.61 0.2K
13:27 39.61 39.61 39.61 39.60 0.8K
13:29 39.60 39.60 39.60 39.60 0.3K
13:33 39.64 39.64 39.64 39.64 0.7K
13:35 39.63 39.63 39.61 39.60 1.7K
13:38 39.66 39.66 39.64 39.64 0.7K
13:39 39.66 39.66 39.66 39.66 0.2K
13:40 39.68 39.68 39.68 39.68 0.6K
13:42 39.69 39.69 39.61 39.61 0.8K
13:43 39.69 39.69 39.65 39.65 1.7K
13:51 39.75 39.75 39.75 39.75 0.4K
13:52 39.66 39.66 39.66 39.66 0.8K
13:54 39.66 39.66 39.66 39.66 0.9K
13:59 39.68 39.68 39.68 39.68 0.2K
14:00 39.63 39.67 39.63 39.67 1.1K
14:01 39.63 39.63 39.63 39.63 2.2K
14:02 39.67 39.67 39.63 39.63 1.2K
14:03 39.63 39.63 39.63 39.63 0.3K
14:05 39.61 39.64 39.61 39.64 5.9K
14:06 39.68 39.68 39.68 39.67 0.8K
14:09 39.70 39.70 39.68 39.68 0.7K
14:13 39.70 39.70 39.70 39.70 1.1K
14:14 39.69 39.69 39.69 39.69 0.2K
14:16 39.72 39.72 39.72 39.72 0.3K
14:17 39.71 39.71 39.71 39.71 2.0K
14:18 39.75 39.75 39.75 39.75 1.1K
14:20 39.74 39.74 39.74 39.74 0.5K
14:23 39.74 39.74 39.74 39.74 1.2K
14:24 39.72 39.72 39.72 39.72 0.9K
14:25 39.76 39.76 39.76 39.76 1.4K
14:34 39.70 39.70 39.70 39.70 0.5K
14:37 39.68 39.68 39.68 39.68 0.4K
14:39 39.68 39.68 39.67 39.67 2.2K
14:40 39.69 39.72 39.69 39.72 2.2K
14:44 39.85 39.85 39.77 39.77 2.7K
14:45 39.77 39.77 39.74 39.74 0.9K
14:46 39.71 39.71 39.71 39.71 0.6K
14:47 39.73 39.73 39.71 39.71 2.3K
14:53 39.85 39.85 39.85 39.85 0.9K
14:57 39.76 39.76 39.76 39.76 0.2K
14:58 39.73 39.73 39.73 39.73 0.6K
15:00 39.71 39.71 39.71 39.71 0.2K
15:01 39.72 39.72 39.72 39.72 1.1K
15:03 39.71 39.73 39.71 39.73 2.1K
15:10 39.72 39.72 39.72 39.72 1.5K
15:12 39.72 39.72 39.72 39.72 0.8K
15:16 39.70 39.70 39.70 39.70 0.7K
15:17 39.71 39.80 39.71 39.80 8.1K
15:18 39.84 39.84 39.83 39.83 2.3K
15:19 39.90 39.91 39.90 39.91 0.7K
15:20 39.87 39.90 39.87 39.90 1.5K
15:21 39.91 40.05 39.91 40.05 8.2K
15:22 40.05 40.05 40.01 40.01 1.8K
15:23 40.04 40.04 40.04 40.03 0.2K
15:24 40.01 40.01 40.00 40.00 1.0K
15:26 40.02 40.02 40.02 40.02 0.4K
15:27 40.02 40.02 40.00 40.00 0.6K
15:28 40.04 40.08 40.04 40.08 3.3K
15:29 39.98 39.98 39.98 39.98 4.0K
15:30 39.98 39.98 39.98 39.98 1.1K
15:31 39.97 39.99 39.94 39.94 2.6K
15:32 39.96 39.98 39.96 39.98 3.4K
15:35 39.92 39.92 39.92 39.92 0.6K
15:36 39.89 39.89 39.89 39.89 1.4K
15:37 39.80 39.83 39.80 39.83 2.3K
15:38 39.82 39.82 39.82 39.82 0.7K
15:39 39.79 39.79 39.79 39.79 0.8K
15:40 39.77 39.78 39.77 39.78 5.8K
15:41 39.81 39.81 39.80 39.81 1.4K
15:42 39.82 39.82 39.82 39.82 0.5K
15:44 39.76 39.76 39.73 39.73 2.6K
15:46 39.75 39.75 39.75 39.75 3.3K
15:47 39.81 39.88 39.81 39.88 3.1K
15:48 39.84 39.84 39.84 39.84 1.0K
15:49 39.83 39.84 39.83 39.84 1.1K
15:50 39.80 39.80 39.72 39.73 1.8K
15:51 39.68 39.68 39.64 39.64 3.8K
15:53 39.65 39.68 39.65 39.68 1.4K
15:54 39.65 39.65 39.65 39.65 1.6K
15:55 39.72 39.72 39.70 39.70 3.1K
15:56 39.68 39.68 39.61 39.61 4.2K
15:57 39.59 39.59 39.55 39.57 5.3K
15:58 39.58 39.60 39.58 39.58 10.2K
15:59 39.55 39.57 39.52 39.53 104.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据