梅西百货

M
🏛️ 美国 →
18.00
最后更新: 2025-09-26
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 17.03 17.03 16.96 16.98 67.4K
09:31 16.97 16.97 16.94 16.94 4.7K
09:32 16.93 16.96 16.93 16.93 3.5K
09:33 16.98 16.98 16.93 16.93 17.5K
09:34 16.93 16.99 16.91 16.98 21.0K
09:35 16.98 17.02 16.97 17.02 8.4K
09:36 17.04 17.05 17.03 17.04 22.3K
09:37 17.04 17.09 17.04 17.09 5.6K
09:38 17.10 17.13 17.10 17.12 30.0K
09:39 17.12 17.16 17.12 17.16 11.7K
09:40 17.16 17.18 17.16 17.16 16.7K
09:41 17.18 17.18 17.16 17.17 9.2K
09:42 17.17 17.18 17.13 17.13 16.5K
09:43 17.15 17.16 17.14 17.14 13.9K
09:44 17.15 17.16 17.14 17.16 4.3K
09:45 17.16 17.20 17.16 17.19 17.2K
09:46 17.19 17.19 17.16 17.17 11.1K
09:47 17.18 17.22 17.18 17.20 22.9K
09:48 17.19 17.19 17.19 17.18 14.0K
09:49 17.18 17.19 17.16 17.17 269.1K
09:50 17.19 17.24 17.19 17.20 74.3K
09:51 17.23 17.28 17.23 17.28 16.2K
09:52 17.28 17.28 17.22 17.23 22.2K
09:53 17.23 17.24 17.23 17.24 13.1K
09:54 17.22 17.23 17.22 17.23 25.2K
09:55 17.25 17.25 17.21 17.24 9.5K
09:56 17.24 17.26 17.24 17.26 13.8K
09:57 17.25 17.25 17.22 17.23 8.5K
09:58 17.23 17.24 17.23 17.24 5.4K
09:59 17.25 17.25 17.25 17.25 2.6K
10:00 17.26 17.26 17.24 17.25 20.3K
10:01 17.24 17.24 17.20 17.23 25.6K
10:02 17.23 17.23 17.19 17.20 28.4K
10:03 17.20 17.20 17.19 17.19 3.7K
10:04 17.18 17.19 17.16 17.17 15.2K
10:05 17.17 17.18 17.17 17.17 7.3K
10:06 17.19 17.22 17.19 17.22 12.1K
10:07 17.22 17.22 17.20 17.20 6.3K
10:08 17.21 17.22 17.21 17.21 14.8K
10:09 17.24 17.24 17.23 17.23 9.6K
10:10 17.22 17.24 17.22 17.24 7.5K
10:11 17.24 17.24 17.23 17.23 12.5K
10:12 17.23 17.24 17.23 17.24 9.3K
10:13 17.24 17.29 17.24 17.29 31.4K
10:14 17.30 17.30 17.29 17.29 13.1K
10:15 17.28 17.29 17.26 17.29 28.9K
10:16 17.29 17.29 17.28 17.28 5.5K
10:17 17.29 17.29 17.28 17.27 17.2K
10:18 17.28 17.28 17.28 17.27 12.3K
10:19 17.27 17.27 17.24 17.25 16.2K
10:20 17.26 17.28 17.26 17.27 23.2K
10:21 17.28 17.28 17.26 17.27 9.7K
10:22 17.27 17.27 17.27 17.27 9.7K
10:23 17.27 17.27 17.26 17.26 25.8K
10:24 17.26 17.27 17.26 17.27 4.7K
10:25 17.27 17.27 17.25 17.25 9.1K
10:26 17.26 17.26 17.24 17.24 8.7K
10:27 17.24 17.24 17.23 17.23 14.3K
10:28 17.23 17.24 17.22 17.24 31.1K
10:29 17.23 17.25 17.22 17.25 53.3K
10:30 17.26 17.27 17.25 17.26 16.4K
10:31 17.26 17.26 17.23 17.25 34.5K
10:32 17.24 17.24 17.22 17.23 8.5K
10:33 17.25 17.26 17.25 17.25 29.0K
10:34 17.25 17.26 17.25 17.25 6.0K
10:35 17.24 17.26 17.24 17.26 4.6K
10:36 17.28 17.28 17.26 17.26 31.9K
10:37 17.26 17.27 17.25 17.27 6.8K
10:38 17.27 17.27 17.27 17.27 7.8K
10:39 17.26 17.27 17.26 17.27 2.0K
10:40 17.28 17.30 17.28 17.29 10.6K
10:41 17.30 17.30 17.30 17.30 1.2K
10:42 17.30 17.31 17.30 17.31 10.2K
10:43 17.31 17.33 17.31 17.33 4.9K
10:44 17.33 17.33 17.29 17.29 16.2K
10:45 17.30 17.30 17.29 17.30 3.1K
10:46 17.30 17.30 17.29 17.30 6.5K
10:47 17.30 17.30 17.29 17.29 16.4K
10:48 17.29 17.29 17.28 17.28 5.6K
10:49 17.29 17.32 17.29 17.30 39.6K
10:50 17.31 17.31 17.30 17.30 29.3K
10:51 17.31 17.34 17.31 17.34 36.0K
10:52 17.34 17.34 17.31 17.31 31.3K
10:53 17.31 17.32 17.29 17.29 60.1K
10:54 17.29 17.29 17.28 17.28 23.0K
10:55 17.28 17.28 17.26 17.26 76.8K
10:56 17.26 17.27 17.26 17.26 10.5K
10:57 17.26 17.26 17.25 17.26 49.2K
10:58 17.25 17.26 17.25 17.26 30.8K
10:59 17.26 17.26 17.25 17.25 23.3K
11:00 17.26 17.28 17.25 17.28 9.5K
11:01 17.29 17.29 17.28 17.28 1.9K
11:02 17.29 17.30 17.29 17.30 6.5K
11:03 17.27 17.27 17.27 17.27 14.5K
11:04 17.27 17.27 17.26 17.27 3.8K
11:05 17.27 17.29 17.27 17.29 26.2K
11:06 17.29 17.30 17.29 17.30 8.6K
11:07 17.30 17.30 17.30 17.30 1.5K
11:08 17.29 17.30 17.28 17.27 7.5K
11:09 17.28 17.28 17.28 17.27 2.0K
11:10 17.27 17.29 17.27 17.29 16.7K
11:11 17.31 17.32 17.31 17.32 10.8K
11:12 17.32 17.33 17.32 17.33 18.7K
11:13 17.33 17.33 17.32 17.33 12.4K
11:14 17.33 17.33 17.33 17.33 3.8K
11:15 17.33 17.33 17.32 17.33 12.7K
11:16 17.33 17.33 17.28 17.27 55.0K
11:17 17.26 17.27 17.26 17.27 16.6K
11:18 17.26 17.26 17.25 17.25 13.2K
11:19 17.24 17.24 17.24 17.24 4.9K
11:20 17.24 17.25 17.24 17.25 15.7K
11:21 17.25 17.25 17.24 17.25 2.3K
11:22 17.25 17.25 17.24 17.24 33.5K
11:23 17.23 17.23 17.22 17.22 7.4K
11:24 17.22 17.23 17.22 17.22 19.9K
11:25 17.22 17.23 17.22 17.23 9.6K
11:26 17.23 17.23 17.23 17.23 14.3K
11:27 17.22 17.22 17.21 17.22 11.3K
11:28 17.22 17.22 17.22 17.22 2.6K
11:29 17.23 17.23 17.23 17.23 11.3K
11:30 17.22 17.23 17.22 17.23 2.3K
11:31 17.23 17.24 17.23 17.24 6.2K
11:32 17.24 17.24 17.23 17.23 5.7K
11:33 17.23 17.23 17.23 17.23 5.5K
11:34 17.23 17.23 17.23 17.23 10.3K
11:35 17.21 17.22 17.21 17.20 17.4K
11:36 17.20 17.21 17.20 17.21 16.4K
11:37 17.21 17.22 17.21 17.22 7.4K
11:38 17.23 17.23 17.22 17.22 12.4K
11:39 17.22 17.22 17.22 17.22 12.7K
11:40 17.22 17.22 17.22 17.22 7.7K
11:41 17.21 17.22 17.21 17.22 8.2K
11:42 17.22 17.22 17.21 17.22 15.0K
11:43 17.22 17.23 17.21 17.23 10.3K
11:44 17.22 17.23 17.22 17.23 2.3K
11:45 17.22 17.22 17.22 17.22 7.6K
11:46 17.21 17.22 17.21 17.22 1.8K
11:47 17.20 17.20 17.20 17.20 12.0K
11:48 17.21 17.21 17.21 17.20 1.9K
11:49 17.21 17.21 17.21 17.21 2.1K
11:50 17.21 17.21 17.19 17.18 14.6K
11:51 17.19 17.19 17.19 17.18 2.7K
11:52 17.19 17.19 17.19 17.19 7.1K
11:53 17.19 17.19 17.19 17.18 1.4K
11:54 17.19 17.19 17.19 17.18 1.8K
11:55 17.18 17.18 17.17 17.17 11.9K
11:56 17.18 17.18 17.15 17.15 7.8K
11:57 17.15 17.16 17.15 17.16 15.7K
11:58 17.17 17.17 17.16 17.17 3.8K
11:59 17.17 17.17 17.15 17.16 5.9K
12:00 17.16 17.16 17.14 17.14 5.1K
12:01 17.14 17.15 17.14 17.14 1.7K
12:02 17.15 17.16 17.15 17.16 11.0K
12:03 17.16 17.18 17.16 17.18 22.0K
12:04 17.18 17.18 17.18 17.18 1.7K
12:05 17.18 17.19 17.18 17.19 12.8K
12:06 17.18 17.18 17.17 17.17 11.1K
12:07 17.17 17.17 17.16 17.16 9.8K
12:08 17.16 17.18 17.16 17.18 12.3K
12:09 17.17 17.18 17.17 17.17 22.3K
12:10 17.17 17.18 17.16 17.17 24.0K
12:11 17.17 17.18 17.17 17.18 5.4K
12:12 17.17 17.18 17.17 17.17 6.7K
12:13 17.17 17.18 17.17 17.18 1.5K
12:14 17.18 17.18 17.17 17.18 5.1K
12:15 17.19 17.19 17.19 17.18 5.1K
12:16 17.18 17.19 17.18 17.18 17.8K
12:17 17.19 17.19 17.19 17.18 5.8K
12:18 17.18 17.18 17.18 17.18 3.9K
12:19 17.19 17.19 17.19 17.18 1.4K
12:20 17.18 17.18 17.18 17.18 2.5K
12:21 17.19 17.19 17.19 17.18 10.9K
12:23 17.19 17.19 17.19 17.18 1.8K
12:24 17.19 17.19 17.19 17.19 7.5K
12:25 17.20 17.22 17.20 17.22 15.4K
12:26 17.22 17.23 17.22 17.23 25.8K
12:27 17.24 17.24 17.23 17.23 22.0K
12:28 17.24 17.24 17.23 17.23 29.5K
12:29 17.23 17.24 17.23 17.24 9.0K
12:30 17.24 17.24 17.21 17.22 9.8K
12:31 17.22 17.22 17.22 17.22 1.7K
12:32 17.21 17.22 17.21 17.22 0.9K
12:33 17.22 17.22 17.22 17.22 2.8K
12:34 17.22 17.22 17.22 17.22 4.1K
12:35 17.22 17.24 17.21 17.23 25.5K
12:36 17.22 17.22 17.20 17.20 7.1K
12:37 17.21 17.21 17.21 17.20 5.7K
12:38 17.21 17.23 17.21 17.23 9.3K
12:39 17.23 17.23 17.21 17.21 4.0K
12:40 17.21 17.21 17.21 17.20 7.5K
12:41 17.20 17.21 17.20 17.20 3.5K
12:42 17.20 17.21 17.20 17.21 6.1K
12:43 17.21 17.21 17.21 17.21 20.2K
12:44 17.21 17.21 17.21 17.21 1.9K
12:45 17.22 17.23 17.22 17.23 21.9K
12:46 17.23 17.24 17.23 17.24 9.8K
12:47 17.24 17.25 17.24 17.25 3.7K
12:48 17.25 17.25 17.24 17.24 5.7K
12:49 17.24 17.24 17.23 17.24 5.0K
12:50 17.24 17.24 17.21 17.22 17.8K
12:51 17.22 17.23 17.22 17.23 3.7K
12:52 17.23 17.24 17.23 17.24 13.2K
12:53 17.24 17.24 17.23 17.23 15.3K
12:54 17.25 17.25 17.25 17.25 7.0K
12:55 17.25 17.25 17.24 17.24 1.7K
12:56 17.23 17.23 17.22 17.22 16.2K
12:57 17.23 17.23 17.21 17.21 12.4K
12:58 17.21 17.22 17.21 17.22 10.2K
12:59 17.22 17.22 17.20 17.21 19.2K
13:00 17.21 17.22 17.21 17.22 12.0K
13:01 17.22 17.22 17.22 17.22 1.1K
13:02 17.21 17.21 17.21 17.20 10.9K
13:03 17.21 17.22 17.21 17.20 13.5K
13:04 17.19 17.20 17.19 17.20 12.5K
13:05 17.20 17.22 17.20 17.20 15.4K
13:06 17.20 17.20 17.20 17.20 13.2K
13:07 17.21 17.21 17.19 17.19 6.4K
13:08 17.21 17.21 17.21 17.20 6.9K
13:09 17.20 17.20 17.20 17.20 0.8K
13:10 17.20 17.20 17.19 17.20 2.1K
13:11 17.20 17.20 17.18 17.18 7.5K
13:12 17.18 17.20 17.18 17.20 8.2K
13:13 17.20 17.20 17.20 17.20 4.3K
13:14 17.20 17.20 17.20 17.20 2.0K
13:15 17.20 17.20 17.20 17.20 8.4K
13:16 17.20 17.20 17.20 17.20 5.7K
13:17 17.20 17.20 17.20 17.20 11.1K
13:18 17.20 17.20 17.19 17.20 3.3K
13:19 17.20 17.20 17.19 17.18 5.3K
13:20 17.18 17.18 17.16 17.16 9.4K
13:21 17.17 17.17 17.17 17.17 9.2K
13:22 17.17 17.17 17.16 17.17 20.6K
13:23 17.17 17.17 17.16 17.16 2.0K
13:24 17.16 17.19 17.16 17.19 40.6K
13:25 17.19 17.19 17.19 17.18 2.1K
13:26 17.18 17.18 17.17 17.18 6.8K
13:27 17.17 17.17 17.16 17.16 6.9K
13:28 17.18 17.18 17.18 17.18 8.0K
13:29 17.17 17.18 17.17 17.17 4.0K
13:30 17.16 17.17 17.16 17.17 4.6K
13:31 17.17 17.19 17.16 17.18 30.0K
13:32 17.19 17.19 17.19 17.18 1.1K
13:33 17.19 17.19 17.19 17.18 1.3K
13:34 17.18 17.19 17.18 17.18 12.4K
13:35 17.18 17.18 17.17 17.17 7.9K
13:36 17.17 17.17 17.17 17.17 2.5K
13:37 17.18 17.18 17.16 17.17 11.9K
13:38 17.16 17.18 17.16 17.18 13.6K
13:39 17.17 17.17 17.15 17.16 12.4K
13:40 17.16 17.16 17.15 17.16 4.8K
13:41 17.16 17.16 17.15 17.15 11.8K
13:42 17.15 17.16 17.15 17.16 20.2K
13:43 17.15 17.16 17.14 17.16 10.2K
13:44 17.15 17.15 17.13 17.13 10.5K
13:45 17.13 17.13 17.11 17.11 29.8K
13:46 17.12 17.12 17.12 17.11 17.3K
13:47 17.11 17.15 17.11 17.13 11.9K
13:48 17.14 17.16 17.14 17.16 4.4K
13:49 17.16 17.16 17.16 17.16 1.3K
13:50 17.16 17.17 17.15 17.17 5.1K
13:51 17.17 17.18 17.16 17.17 30.3K
13:52 17.17 17.17 17.15 17.15 13.2K
13:53 17.15 17.15 17.13 17.14 24.4K
13:54 17.14 17.15 17.14 17.15 9.8K
13:55 17.15 17.16 17.15 17.15 5.9K
13:56 17.15 17.15 17.14 17.14 14.2K
13:57 17.13 17.14 17.13 17.13 1.6K
13:58 17.14 17.16 17.14 17.16 18.4K
13:59 17.16 17.16 17.14 17.14 17.4K
14:00 17.14 17.14 17.14 17.14 9.8K
14:01 17.15 17.16 17.14 17.16 7.4K
14:02 17.16 17.18 17.16 17.18 6.8K
14:03 17.17 17.17 17.16 17.16 4.7K
14:04 17.16 17.16 17.16 17.16 2.2K
14:05 17.15 17.15 17.15 17.15 1.3K
14:06 17.15 17.17 17.15 17.17 8.1K
14:07 17.17 17.18 17.17 17.17 8.8K
14:08 17.18 17.18 17.17 17.17 3.0K
14:09 17.17 17.18 17.17 17.18 17.9K
14:10 17.19 17.19 17.19 17.18 8.8K
14:11 17.18 17.18 17.18 17.18 2.4K
14:12 17.20 17.20 17.20 17.20 18.9K
14:13 17.20 17.20 17.19 17.19 8.1K
14:14 17.20 17.20 17.19 17.18 9.0K
14:15 17.19 17.19 17.19 17.18 5.4K
14:16 17.18 17.18 17.16 17.16 4.3K
14:17 17.17 17.17 17.16 17.17 2.6K
14:18 17.17 17.17 17.16 17.17 9.9K
14:19 17.17 17.17 17.16 17.17 2.5K
14:20 17.17 17.17 17.17 17.17 12.7K
14:21 17.17 17.17 17.15 17.15 4.9K
14:22 17.16 17.16 17.16 17.16 12.5K
14:23 17.17 17.17 17.17 17.17 12.1K
14:24 17.17 17.17 17.17 17.17 10.9K
14:25 17.17 17.17 17.17 17.17 2.8K
14:26 17.17 17.17 17.17 17.17 4.2K
14:27 17.17 17.17 17.17 17.17 5.1K
14:28 17.17 17.17 17.17 17.17 3.6K
14:29 17.17 17.17 17.16 17.16 0.9K
14:30 17.17 17.17 17.16 17.16 9.1K
14:31 17.16 17.17 17.16 17.17 7.3K
14:32 17.17 17.18 17.17 17.18 5.7K
14:33 17.19 17.19 17.19 17.18 3.1K
14:34 17.19 17.20 17.19 17.19 13.8K
14:35 17.19 17.20 17.19 17.19 4.3K
14:36 17.19 17.19 17.19 17.18 1.6K
14:37 17.19 17.19 17.19 17.18 10.3K
14:38 17.19 17.20 17.19 17.20 6.2K
14:39 17.20 17.20 17.19 17.20 17.4K
14:40 17.20 17.20 17.20 17.20 1.7K
14:41 17.20 17.20 17.18 17.18 3.9K
14:42 17.19 17.20 17.19 17.20 15.1K
14:43 17.21 17.21 17.21 17.21 19.3K
14:44 17.21 17.21 17.21 17.20 12.5K
14:45 17.21 17.22 17.21 17.22 8.8K
14:46 17.22 17.22 17.21 17.22 5.1K
14:47 17.22 17.23 17.22 17.23 12.3K
14:48 17.23 17.23 17.22 17.22 14.5K
14:49 17.21 17.21 17.21 17.20 10.4K
14:50 17.21 17.21 17.21 17.20 19.4K
14:51 17.19 17.21 17.19 17.20 22.4K
14:52 17.21 17.21 17.21 17.20 12.5K
14:53 17.18 17.19 17.18 17.18 9.4K
14:54 17.19 17.19 17.19 17.18 8.7K
14:55 17.19 17.19 17.19 17.19 13.3K
14:56 17.19 17.19 17.19 17.18 10.5K
14:57 17.18 17.18 17.16 17.17 10.9K
14:58 17.17 17.18 17.16 17.18 12.7K
14:59 17.18 17.18 17.17 17.18 2.5K
15:00 17.18 17.18 17.18 17.18 6.5K
15:01 17.18 17.18 17.18 17.18 6.7K
15:02 17.17 17.17 17.15 17.16 33.1K
15:03 17.16 17.18 17.15 17.18 20.3K
15:04 17.17 17.17 17.17 17.17 5.6K
15:05 17.17 17.18 17.17 17.18 32.7K
15:06 17.18 17.18 17.17 17.18 12.1K
15:07 17.18 17.18 17.18 17.19 25.0K
15:08 17.19 17.19 17.17 17.17 33.4K
15:09 17.17 17.17 17.17 17.17 8.3K
15:10 17.17 17.18 17.17 17.18 19.0K
15:11 17.18 17.18 17.18 17.18 8.5K
15:12 17.18 17.18 17.18 17.18 12.7K
15:13 17.18 17.18 17.17 17.18 3.4K
15:14 17.18 17.18 17.18 17.18 9.7K
15:15 17.19 17.20 17.19 17.20 15.6K
15:16 17.20 17.21 17.20 17.20 26.8K
15:17 17.21 17.22 17.21 17.20 24.1K
15:18 17.20 17.20 17.20 17.20 18.5K
15:19 17.20 17.20 17.19 17.20 36.9K
15:20 17.20 17.20 17.19 17.20 19.6K
15:21 17.19 17.19 17.19 17.18 10.9K
15:22 17.19 17.19 17.19 17.18 9.7K
15:23 17.18 17.18 17.18 17.18 3.5K
15:24 17.19 17.19 17.17 17.18 33.7K
15:25 17.18 17.18 17.17 17.18 6.6K
15:26 17.18 17.18 17.16 17.16 39.2K
15:27 17.16 17.16 17.15 17.16 8.4K
15:28 17.16 17.16 17.15 17.16 7.2K
15:29 17.15 17.16 17.15 17.15 35.7K
15:30 17.15 17.15 17.14 17.15 20.0K
15:31 17.15 17.15 17.14 17.14 9.4K
15:32 17.15 17.15 17.13 17.14 20.0K
15:33 17.14 17.14 17.13 17.14 7.0K
15:34 17.14 17.16 17.13 17.16 22.6K
15:35 17.15 17.16 17.15 17.16 4.8K
15:36 17.16 17.17 17.16 17.16 28.3K
15:37 17.17 17.17 17.13 17.14 56.2K
15:38 17.13 17.13 17.13 17.13 15.7K
15:39 17.13 17.16 17.13 17.16 41.5K
15:40 17.16 17.16 17.13 17.13 12.2K
15:41 17.14 17.14 17.13 17.13 16.2K
15:42 17.12 17.14 17.12 17.14 54.4K
15:43 17.14 17.14 17.13 17.13 5.8K
15:44 17.14 17.14 17.13 17.14 49.4K
15:45 17.14 17.14 17.13 17.14 37.3K
15:46 17.14 17.15 17.14 17.15 40.1K
15:47 17.14 17.14 17.14 17.14 15.2K
15:48 17.14 17.14 17.13 17.13 19.2K
15:49 17.14 17.14 17.12 17.13 28.8K
15:50 17.17 17.18 17.17 17.18 81.8K
15:51 17.18 17.18 17.16 17.16 77.3K
15:52 17.17 17.18 17.16 17.17 86.0K
15:53 17.17 17.17 17.16 17.16 59.3K
15:54 17.17 17.18 17.16 17.17 71.8K
15:55 17.15 17.16 17.14 17.16 96.1K
15:56 17.16 17.16 17.15 17.16 64.0K
15:57 17.16 17.16 17.16 17.16 165.3K
15:58 17.13 17.14 17.12 17.11 176.8K
15:59 17.12 17.14 17.12 17.13 1,236.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据