美第奇新星生物技术

MNOV
🏛️ 美国 →
1.27
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2.66 2.74 2.66 2.68 0.1M
2021-12-30 2.66 2.73 2.64 2.69 0.1M
2021-12-29 2.58 2.71 2.57 2.63 0.2M
2021-12-28 2.70 2.74 2.59 2.61 0.2M
2021-12-27 2.79 2.79 2.72 2.75 0.1M
2021-12-23 2.77 2.85 2.76 2.79 0.1M
2021-12-22 2.75 2.80 2.70 2.79 0.2M
2021-12-21 2.73 2.80 2.69 2.76 0.3M
2021-12-20 2.80 2.80 2.71 2.74 0.3M
2021-12-17 2.76 2.91 2.76 2.85 0.7M
2021-12-16 2.92 2.97 2.78 2.81 0.2M
2021-12-15 2.80 2.90 2.70 2.87 0.2M
2021-12-14 2.95 2.96 2.75 2.82 0.3M
2021-12-13 3.13 3.22 2.90 2.97 0.4M
2021-12-10 3.17 3.26 3.01 3.07 0.2M
2021-12-09 3.24 3.36 3.14 3.15 0.3M
2021-12-08 3.28 3.35 3.19 3.28 0.3M
2021-12-07 3.26 3.36 3.20 3.23 0.2M
2021-12-06 3.14 3.23 3.07 3.21 0.3M
2021-12-03 3.16 3.18 3.01 3.13 0.2M
2021-12-02 3.05 3.24 2.97 3.14 0.5M
2021-12-01 3.33 3.39 2.98 3.03 0.5M
2021-11-30 3.39 3.40 3.18 3.28 0.6M
2021-11-29 3.22 3.59 3.16 3.42 0.8M
2021-11-26 3.35 3.35 3.15 3.22 0.5M
2021-11-24 3.59 4.00 3.50 3.57 4.4M
2021-11-23 3.13 4.65 3.07 4.42 17.6M
2021-11-22 3.22 3.29 3.03 3.07 0.1M
2021-11-19 3.34 3.44 3.11 3.21 0.2M
2021-11-18 3.41 3.47 3.07 3.34 0.3M
2021-11-17 3.47 3.58 3.38 3.43 0.1M
2021-11-16 3.50 3.51 3.41 3.46 0.1M
2021-11-15 3.56 3.57 3.49 3.53 0.1M
2021-11-12 3.65 3.65 3.47 3.55 0.0M
2021-11-11 3.54 3.62 3.46 3.49 0.0M
2021-11-10 3.51 3.57 3.51 3.54 0.1M
2021-11-09 3.59 3.61 3.51 3.57 0.1M
2021-11-08 3.73 3.73 3.55 3.58 0.1M
2021-11-05 3.52 3.60 3.50 3.59 0.1M
2021-11-04 3.49 3.55 3.44 3.50 0.1M
2021-11-03 3.45 3.52 3.40 3.50 0.1M
2021-11-02 3.43 3.51 3.41 3.45 0.1M
2021-11-01 3.39 3.48 3.35 3.45 0.1M
2021-10-29 3.48 3.56 3.29 3.36 0.2M
2021-10-28 3.46 3.56 3.44 3.50 0.1M
2021-10-27 3.50 3.56 3.47 3.47 0.1M
2021-10-26 3.56 3.61 3.40 3.51 0.1M
2021-10-25 3.67 3.70 3.52 3.56 0.1M
2021-10-22 3.64 3.68 3.60 3.66 0.0M
2021-10-21 3.77 3.80 3.63 3.70 0.1M
2021-10-20 3.76 3.81 3.72 3.77 0.0M
2021-10-19 3.74 3.78 3.70 3.77 0.1M
2021-10-18 3.78 3.80 3.68 3.78 0.1M
2021-10-15 3.82 3.86 3.73 3.82 0.0M
2021-10-14 3.70 3.84 3.69 3.79 0.1M
2021-10-13 3.60 3.69 3.59 3.68 0.0M
2021-10-12 3.61 3.68 3.55 3.61 0.1M
2021-10-11 3.65 3.65 3.54 3.60 0.0M
2021-10-08 3.71 3.71 3.56 3.64 0.0M
2021-10-07 3.67 3.73 3.60 3.67 0.1M
2021-10-06 3.61 3.72 3.60 3.66 0.0M
2021-10-05 3.68 3.79 3.61 3.66 0.1M
2021-10-04 3.83 3.83 3.67 3.67 0.0M
2021-10-01 3.80 3.92 3.78 3.85 0.1M
2021-09-30 3.82 3.87 3.78 3.79 0.0M
2021-09-29 3.92 3.92 3.80 3.80 0.1M
2021-09-28 3.98 4.03 3.87 3.91 0.1M
2021-09-27 3.90 4.06 3.87 3.96 0.1M
2021-09-24 3.93 3.99 3.90 3.90 0.0M
2021-09-23 3.88 3.97 3.85 3.96 0.1M
2021-09-22 3.83 3.91 3.83 3.87 0.0M
2021-09-21 3.83 3.92 3.82 3.82 0.1M
2021-09-20 3.84 3.93 3.80 3.82 0.1M
2021-09-17 3.92 3.99 3.89 3.92 0.1M
2021-09-16 3.98 3.98 3.83 3.90 0.1M
2021-09-15 3.92 4.08 3.87 3.99 0.2M
2021-09-14 4.12 4.15 3.85 3.94 0.1M
2021-09-13 4.12 4.21 4.09 4.13 0.1M
2021-09-10 4.07 4.18 4.03 4.12 0.2M
2021-09-09 4.05 4.13 4.04 4.08 0.1M
2021-09-08 3.99 4.07 3.95 4.02 0.1M
2021-09-07 4.18 4.18 3.95 4.00 0.1M
2021-09-03 4.24 4.24 4.12 4.17 0.2M
2021-09-02 4.15 4.32 4.15 4.24 0.2M
2021-09-01 3.93 4.16 3.93 4.13 0.3M
2021-08-31 3.85 3.95 3.81 3.91 0.1M
2021-08-30 3.81 3.90 3.81 3.82 0.1M
2021-08-27 3.81 3.90 3.79 3.81 0.1M
2021-08-26 3.80 3.96 3.78 3.82 0.2M
2021-08-25 3.69 3.85 3.67 3.78 0.2M
2021-08-24 3.61 3.76 3.59 3.69 0.3M
2021-08-23 3.60 3.64 3.50 3.64 0.2M
2021-08-20 3.59 3.65 3.54 3.62 0.1M
2021-08-19 3.52 3.68 3.51 3.56 0.1M
2021-08-18 3.47 3.67 3.43 3.56 0.2M
2021-08-17 3.39 3.52 3.37 3.50 0.1M
2021-08-16 3.51 3.70 3.33 3.40 1.0M
2021-08-13 3.44 3.57 3.39 3.51 0.2M
2021-08-12 3.48 3.53 3.40 3.44 0.1M
2021-08-11 3.50 3.57 3.41 3.48 0.2M
2021-08-10 3.54 3.65 3.45 3.47 0.4M
2021-08-09 3.64 3.70 3.53 3.53 0.2M
2021-08-06 3.66 3.68 3.57 3.68 0.1M
2021-08-05 3.62 3.69 3.58 3.65 0.1M
2021-08-04 3.66 3.78 3.62 3.64 0.1M
2021-08-03 3.65 3.71 3.57 3.70 0.1M
2021-08-02 3.62 3.71 3.55 3.67 0.1M
2021-07-30 3.72 3.77 3.60 3.63 0.1M
2021-07-29 3.80 3.82 3.71 3.71 0.1M
2021-07-28 3.66 3.79 3.65 3.79 0.2M
2021-07-27 3.56 3.70 3.50 3.67 0.2M
2021-07-26 3.75 3.78 3.57 3.59 0.2M
2021-07-23 3.86 3.86 3.70 3.73 0.2M
2021-07-22 3.93 3.95 3.82 3.84 0.1M
2021-07-21 3.83 3.99 3.80 3.98 0.2M
2021-07-20 3.82 3.85 3.74 3.83 0.3M
2021-07-19 3.71 3.80 3.65 3.79 0.2M
2021-07-16 3.71 3.79 3.63 3.79 0.4M
2021-07-15 3.54 3.72 3.48 3.70 0.3M
2021-07-14 3.74 3.74 3.52 3.54 0.4M
2021-07-13 3.75 3.77 3.71 3.74 0.5M
2021-07-12 3.93 3.98 3.74 3.77 0.3M
2021-07-09 3.81 3.90 3.76 3.85 0.2M
2021-07-08 3.77 3.86 3.67 3.79 0.2M
2021-07-07 4.00 4.00 3.80 3.84 0.4M
2021-07-06 4.20 4.20 3.95 3.99 0.7M
2021-07-02 4.07 4.14 4.05 4.11 0.3M
2021-07-01 4.25 4.27 4.13 4.15 0.3M
2021-06-30 4.19 4.29 4.12 4.25 0.5M
2021-06-29 4.23 4.31 4.13 4.29 0.5M
2021-06-28 4.25 4.34 4.15 4.20 1.0M
2021-06-25 3.97 4.21 3.96 4.12 6.3M
2021-06-24 3.89 3.99 3.77 3.98 1.2M
2021-06-23 4.05 4.06 3.86 3.90 1.0M
2021-06-22 3.93 4.40 3.78 3.98 8.1M
2021-06-21 5.01 5.09 4.01 4.20 22.3M
2021-06-18 3.80 3.86 3.71 3.76 0.4M
2021-06-17 3.95 4.05 3.78 3.83 0.3M
2021-06-16 4.10 4.16 3.92 3.95 0.4M
2021-06-15 4.23 4.28 4.07 4.10 0.2M
2021-06-14 4.28 4.33 4.21 4.23 0.2M
2021-06-11 4.30 4.35 4.22 4.28 0.1M
2021-06-10 4.29 4.35 4.18 4.32 0.2M
2021-06-09 4.32 4.39 4.26 4.29 0.1M
2021-06-08 4.32 4.34 4.16 4.29 0.1M
2021-06-07 4.10 4.29 4.10 4.28 0.3M
2021-06-04 4.04 4.16 4.04 4.07 0.1M
2021-06-03 4.06 4.14 4.02 4.08 0.2M
2021-06-02 4.17 4.20 4.04 4.08 0.2M
2021-06-01 4.29 4.29 4.05 4.15 0.2M
2021-05-28 4.17 4.64 4.12 4.22 0.9M
2021-05-27 4.15 4.24 4.12 4.12 0.3M
2021-05-26 4.01 4.16 3.98 4.12 0.1M
2021-05-25 4.05 4.16 3.98 4.00 0.2M
2021-05-24 4.18 4.19 4.03 4.05 0.2M
2021-05-21 4.24 4.24 4.11 4.12 0.1M
2021-05-20 4.21 4.25 4.15 4.18 0.1M
2021-05-19 4.15 4.26 4.15 4.21 0.2M
2021-05-18 4.09 4.26 4.07 4.14 0.2M
2021-05-17 4.11 4.17 4.04 4.09 0.1M
2021-05-14 4.04 4.21 4.04 4.16 0.2M
2021-05-13 3.99 4.11 3.87 4.05 0.3M
2021-05-12 4.06 4.08 3.91 3.93 0.3M
2021-05-11 3.90 4.17 3.90 4.08 0.3M
2021-05-10 4.06 4.06 3.97 3.98 0.3M
2021-05-07 4.02 4.15 4.01 4.10 0.4M
2021-05-06 4.35 4.36 3.90 4.00 0.4M
2021-05-05 4.28 4.31 4.21 4.25 0.3M
2021-05-04 4.36 4.38 4.19 4.21 0.4M
2021-05-03 4.40 4.43 4.31 4.41 0.3M
2021-04-30 4.68 4.75 4.36 4.39 0.5M
2021-04-29 4.84 4.90 4.63 4.72 0.3M
2021-04-28 4.86 4.88 4.72 4.83 0.4M
2021-04-27 4.77 4.86 4.70 4.84 0.3M
2021-04-26 4.51 4.87 4.45 4.67 0.7M
2021-04-23 4.51 4.55 4.33 4.43 0.3M
2021-04-22 4.55 4.63 4.44 4.56 0.2M
2021-04-21 4.44 4.53 4.29 4.50 0.3M
2021-04-20 4.43 4.49 4.28 4.39 0.3M
2021-04-19 4.48 4.54 4.32 4.48 0.3M
2021-04-16 4.66 4.66 4.39 4.49 0.5M
2021-04-15 4.71 4.71 4.53 4.65 0.3M
2021-04-14 4.52 4.70 4.46 4.63 0.2M
2021-04-13 4.56 4.57 4.43 4.55 0.3M
2021-04-12 4.75 4.82 4.51 4.56 0.3M
2021-04-09 4.81 4.98 4.73 4.74 0.4M
2021-04-08 4.82 4.88 4.72 4.79 0.3M
2021-04-07 5.05 5.05 4.75 4.79 0.4M
2021-04-06 5.11 5.14 5.04 5.06 0.4M
2021-04-05 5.13 5.17 5.06 5.14 0.1M
2021-04-01 5.10 5.28 5.02 5.14 0.3M
2021-03-31 4.98 5.07 4.87 5.05 0.3M
2021-03-30 4.79 4.99 4.74 4.95 0.3M
2021-03-29 4.98 4.98 4.76 4.81 0.3M
2021-03-26 5.11 5.15 4.86 4.98 0.3M
2021-03-25 4.98 5.17 4.83 5.06 0.4M
2021-03-24 5.48 5.56 4.95 4.95 0.6M
2021-03-23 5.57 5.62 5.38 5.43 0.6M
2021-03-22 5.76 5.81 5.56 5.62 0.4M
2021-03-19 5.60 5.83 5.54 5.81 0.5M
2021-03-18 5.93 5.95 5.57 5.63 0.5M
2021-03-17 5.94 6.05 5.81 5.96 0.5M
2021-03-16 6.35 6.35 5.92 5.99 1.0M
2021-03-15 6.03 7.45 5.90 6.52 6.2M
2021-03-12 6.19 6.35 5.98 6.03 1.6M
2021-03-11 7.34 7.40 6.88 7.02 2.7M
2021-03-10 9.85 10.81 7.80 8.74 27.7M
2021-03-09 5.49 5.68 5.41 5.68 3.8M
2021-03-08 5.40 5.51 5.30 5.36 0.1M
2021-03-05 5.25 5.43 5.23 5.43 0.1M
2021-03-04 5.60 5.64 5.30 5.32 0.2M
2021-03-03 5.64 5.77 5.52 5.59 0.1M
2021-03-02 5.61 5.80 5.60 5.70 0.1M
2021-03-01 5.61 5.70 5.59 5.68 0.1M
2021-02-26 5.54 5.72 5.48 5.58 0.2M
2021-02-25 5.64 5.67 5.43 5.44 0.1M
2021-02-24 5.70 5.77 5.55 5.63 0.2M
2021-02-23 5.69 5.80 5.55 5.72 0.1M
2021-02-22 5.78 5.84 5.70 5.76 0.1M
2021-02-19 5.93 6.04 5.84 5.85 0.1M
2021-02-18 5.99 6.01 5.77 5.92 0.1M
2021-02-17 6.03 6.10 5.96 6.03 0.1M
2021-02-16 6.21 6.29 5.91 6.07 0.2M
2021-02-12 6.33 6.33 6.17 6.21 0.1M
2021-02-11 6.30 6.41 6.16 6.38 0.2M
2021-02-10 6.47 6.47 6.10 6.31 0.2M
2021-02-09 6.70 6.76 6.55 6.60 0.1M
2021-02-08 6.60 6.76 6.50 6.76 0.2M
2021-02-05 6.38 6.59 6.31 6.57 0.2M
2021-02-04 6.17 6.38 6.04 6.36 0.3M
2021-02-03 5.92 6.09 5.85 6.07 0.2M
2021-02-02 5.90 5.96 5.81 5.94 0.1M
2021-02-01 5.78 5.89 5.72 5.85 0.2M
2021-01-29 5.78 5.99 5.63 5.77 0.2M
2021-01-28 5.89 5.91 5.78 5.82 0.2M
2021-01-27 6.09 6.15 5.83 5.97 0.2M
2021-01-26 6.08 6.22 6.06 6.19 0.2M
2021-01-25 5.94 6.10 5.79 6.07 0.3M
2021-01-22 5.90 6.13 5.86 5.96 0.4M
2021-01-21 5.74 5.89 5.45 5.79 0.7M
2021-01-20 5.62 5.72 5.56 5.70 0.2M
2021-01-19 5.70 5.79 5.55 5.65 0.3M
2021-01-15 5.68 5.76 5.57 5.67 0.2M
2021-01-14 5.65 5.79 5.61 5.72 0.2M
2021-01-13 5.66 5.70 5.54 5.64 0.2M
2021-01-12 5.62 5.68 5.53 5.60 0.1M
2021-01-11 5.70 5.77 5.56 5.57 0.1M
2021-01-08 5.56 5.67 5.46 5.64 0.2M
2021-01-07 5.49 5.54 5.40 5.51 0.1M
2021-01-06 5.52 5.61 5.39 5.48 0.2M
2021-01-05 5.33 5.53 5.32 5.49 0.2M
2021-01-04 5.24 5.38 5.22 5.27 0.2M