摩丁制造

MOD
🏛️ 美国 →
141.22
最后更新: 2025-09-29
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
2023-12-29 60.75 60.98 59.58 59.70 0.6M
2023-12-28 60.45 60.90 59.73 60.71 0.6M
2023-12-27 60.56 61.61 60.35 60.62 0.6M
2023-12-26 59.53 61.50 59.20 60.45 0.5M
2023-12-22 57.65 59.06 57.16 58.67 0.5M
2023-12-21 57.57 58.12 56.75 57.83 0.4M
2023-12-20 57.80 59.50 56.71 56.78 0.7M
2023-12-19 56.70 58.25 56.62 58.14 0.6M
2023-12-18 56.66 57.41 55.87 56.38 0.5M
2023-12-15 56.80 56.98 55.74 56.74 1.1M
2023-12-14 54.49 57.07 54.35 56.51 0.8M
2023-12-13 53.88 54.35 51.41 54.09 0.6M
2023-12-12 53.86 54.44 52.43 53.83 0.4M
2023-12-11 53.50 54.62 53.37 53.95 0.4M
2023-12-08 52.20 53.67 52.06 53.36 0.6M
2023-12-07 51.88 52.32 50.59 52.31 0.5M
2023-12-06 52.90 54.49 51.63 51.79 0.6M
2023-12-05 52.13 52.67 51.64 52.25 0.4M
2023-12-04 51.39 53.45 51.39 52.60 0.6M
2023-12-01 49.26 52.46 49.20 51.79 0.9M
2023-11-30 50.33 50.66 48.89 49.20 0.7M
2023-11-29 50.47 51.06 49.85 50.28 0.5M
2023-11-28 51.20 51.24 49.35 49.54 0.5M
2023-11-27 51.36 52.10 50.09 51.41 0.5M
2023-11-24 51.75 52.41 51.46 51.79 0.3M
2023-11-22 51.78 52.70 51.25 51.60 0.4M
2023-11-21 51.00 52.28 50.65 51.61 0.6M
2023-11-20 50.29 51.91 49.57 51.84 0.7M
2023-11-17 49.19 51.19 49.00 50.48 0.6M
2023-11-16 49.24 50.01 48.10 48.81 0.5M
2023-11-15 50.00 51.00 48.79 49.46 0.8M
2023-11-14 48.39 49.95 48.25 49.66 1.0M
2023-11-13 45.00 46.73 44.69 46.62 0.7M
2023-11-10 43.28 45.46 43.25 45.16 0.7M
2023-11-09 42.70 44.07 42.65 43.07 0.6M
2023-11-08 42.23 43.02 41.71 42.53 0.6M
2023-11-07 40.59 42.43 40.22 42.18 0.8M
2023-11-06 42.15 42.69 39.88 40.74 0.7M
2023-11-03 42.26 43.36 41.22 42.15 1.1M
2023-11-02 45.53 45.64 39.50 40.36 1.6M
2023-11-01 39.50 41.23 39.20 41.14 1.2M
2023-10-31 39.32 39.86 38.82 39.50 0.6M
2023-10-30 40.05 40.42 38.61 39.49 0.5M
2023-10-27 40.24 40.70 38.50 39.04 0.6M
2023-10-26 40.36 41.42 39.86 39.97 0.7M
2023-10-25 41.43 41.66 39.97 40.04 0.6M
2023-10-24 40.89 41.87 40.45 41.76 0.6M
2023-10-23 40.31 41.10 39.51 40.40 0.5M
2023-10-20 41.80 42.16 40.48 40.71 0.6M
2023-10-19 41.17 43.05 41.00 41.82 0.7M
2023-10-18 46.23 46.23 41.23 41.57 1.4M
2023-10-17 47.69 47.72 46.52 46.76 0.5M
2023-10-16 45.43 48.00 45.43 47.98 0.7M
2023-10-13 49.62 49.62 44.63 44.85 1.2M
2023-10-12 51.09 51.40 48.92 49.62 0.8M
2023-10-11 49.47 51.76 49.26 51.09 1.1M
2023-10-10 48.80 50.77 48.80 49.07 0.9M
2023-10-09 47.68 49.10 47.30 48.51 0.5M
2023-10-06 46.75 48.76 46.41 48.32 0.7M
2023-10-05 45.41 47.30 45.29 47.08 0.7M
2023-10-04 44.00 45.69 44.00 45.51 0.3M
2023-10-03 45.11 45.60 43.77 44.22 0.5M
2023-10-02 45.53 46.58 44.91 45.53 0.5M
2023-09-29 46.66 47.28 45.24 45.75 0.5M
2023-09-28 44.91 46.46 44.70 46.25 0.5M
2023-09-27 44.52 45.28 44.28 45.07 0.5M
2023-09-26 45.18 46.01 44.11 44.14 0.6M
2023-09-25 43.69 46.18 43.69 45.61 0.8M
2023-09-22 43.95 44.69 43.62 44.03 0.5M
2023-09-21 44.05 44.41 43.25 43.85 0.4M
2023-09-20 44.80 46.09 44.57 44.59 0.5M
2023-09-19 44.22 44.74 44.01 44.50 0.4M
2023-09-18 44.35 45.08 44.27 44.47 0.5M
2023-09-15 44.81 45.10 44.32 45.01 0.6M
2023-09-14 44.56 45.82 44.56 45.20 0.4M
2023-09-13 44.79 45.59 43.81 44.25 0.7M
2023-09-12 46.32 47.14 44.98 45.01 0.4M
2023-09-11 47.58 48.37 46.82 46.84 0.5M
2023-09-08 46.58 47.22 46.10 46.94 0.4M
2023-09-07 45.10 46.99 44.47 46.62 0.6M
2023-09-06 46.49 47.40 45.05 45.60 0.7M
2023-09-05 48.59 48.74 45.53 46.22 1.0M
2023-09-01 47.88 49.60 47.88 48.95 0.8M
2023-08-31 47.39 47.74 46.69 47.59 1.3M
2023-08-30 46.54 48.65 46.54 47.48 0.8M
2023-08-29 46.50 47.64 46.08 46.50 0.6M
2023-08-28 45.15 47.18 45.15 46.81 0.9M
2023-08-25 44.99 45.68 43.75 45.22 0.5M
2023-08-24 46.30 46.60 44.64 44.85 0.6M
2023-08-23 44.87 46.64 44.10 46.29 0.9M
2023-08-22 43.00 44.80 42.77 44.56 1.0M
2023-08-21 41.65 43.32 41.65 42.87 0.8M
2023-08-18 40.21 41.37 39.58 41.29 1.1M
2023-08-17 43.85 44.24 40.84 40.85 0.9M
2023-08-16 44.50 44.62 43.66 43.79 0.6M
2023-08-15 46.00 46.11 43.96 44.16 0.6M
2023-08-14 46.10 46.34 45.22 46.22 0.4M
2023-08-11 45.70 46.48 45.58 46.25 0.6M
2023-08-10 46.78 46.95 45.24 46.16 0.8M
2023-08-09 46.56 47.48 45.92 46.86 1.1M
2023-08-08 43.87 45.99 43.07 45.83 0.9M
2023-08-07 45.00 45.03 43.75 44.20 0.7M
2023-08-04 43.02 44.96 42.15 44.50 1.0M
2023-08-03 41.95 45.67 40.10 43.24 1.6M
2023-08-02 37.65 38.45 37.34 38.18 0.7M
2023-08-01 37.10 38.34 36.62 38.07 0.6M
2023-07-31 36.09 37.58 35.93 37.56 0.5M
2023-07-28 35.75 36.38 35.49 36.00 0.6M
2023-07-27 36.04 36.22 35.12 35.39 0.4M
2023-07-26 35.95 36.70 35.62 35.93 0.4M
2023-07-25 36.11 36.48 35.88 36.12 0.5M
2023-07-24 36.60 36.92 35.62 35.64 0.4M
2023-07-21 36.92 37.10 36.14 36.63 0.5M
2023-07-20 37.44 37.49 36.27 36.52 0.4M
2023-07-19 38.00 38.09 36.76 37.34 0.7M
2023-07-18 37.21 37.97 37.21 37.97 1.0M
2023-07-17 37.41 37.98 36.55 37.19 0.7M
2023-07-14 36.72 37.74 36.51 37.69 1.0M
2023-07-13 35.41 36.77 34.91 36.67 0.8M
2023-07-12 33.80 35.97 33.80 35.39 1.0M
2023-07-11 33.00 33.18 32.46 32.97 0.4M
2023-07-10 32.77 33.33 32.59 32.90 0.3M
2023-07-07 32.57 33.54 32.57 32.77 0.3M
2023-07-06 32.95 33.19 32.17 32.61 0.3M
2023-07-05 34.26 34.42 32.87 33.13 0.4M
2023-07-03 33.26 34.68 33.26 34.61 0.3M
2023-06-30 33.27 33.30 32.76 33.02 0.5M
2023-06-29 32.94 33.29 32.60 33.01 0.4M
2023-06-28 31.79 32.94 31.38 32.93 0.4M
2023-06-27 31.20 32.24 30.83 31.97 0.4M
2023-06-26 31.50 32.91 30.84 31.20 0.5M
2023-06-23 31.55 31.98 31.00 31.58 2.0M
2023-06-22 31.44 31.88 30.64 31.86 0.6M
2023-06-21 30.93 32.07 30.59 31.70 0.3M
2023-06-20 30.96 31.43 30.72 30.98 0.4M
2023-06-16 31.86 32.00 30.52 31.00 1.2M
2023-06-15 31.74 32.06 31.25 31.62 0.4M
2023-06-14 32.80 33.07 31.56 31.95 0.5M
2023-06-13 33.06 34.01 32.79 32.80 0.5M
2023-06-12 32.15 33.22 31.87 32.78 0.4M
2023-06-09 32.81 33.08 32.08 32.15 0.5M
2023-06-08 32.40 33.33 31.70 32.81 0.6M
2023-06-07 31.59 32.73 31.32 32.56 0.7M
2023-06-06 29.40 31.04 29.40 30.75 0.6M
2023-06-05 30.12 30.20 28.94 29.68 0.5M
2023-06-02 27.68 30.59 27.44 30.44 0.8M
2023-06-01 27.33 27.95 26.59 27.14 0.6M
2023-05-31 28.00 28.03 26.15 27.29 0.8M
2023-05-30 27.50 28.47 27.32 28.24 0.6M
2023-05-26 25.00 27.50 24.80 27.43 0.9M
2023-05-25 23.43 24.50 22.28 24.42 1.0M
2023-05-24 20.37 20.37 19.54 19.73 0.4M
2023-05-23 20.98 21.17 20.46 20.64 0.3M
2023-05-22 21.27 21.47 21.06 21.10 0.2M
2023-05-19 21.79 22.12 21.02 21.24 0.4M
2023-05-18 21.06 21.59 20.80 21.54 0.2M
2023-05-17 20.38 21.25 20.38 21.18 0.2M
2023-05-16 20.32 20.55 20.15 20.19 0.3M
2023-05-15 20.58 20.70 20.39 20.57 0.2M
2023-05-12 20.34 20.61 20.24 20.49 0.2M
2023-05-11 20.39 20.57 20.01 20.39 0.3M
2023-05-10 20.87 20.88 20.24 20.67 0.3M
2023-05-09 20.12 20.42 20.01 20.37 0.2M
2023-05-08 20.30 20.42 19.99 20.31 0.3M
2023-05-05 19.96 20.35 19.94 20.01 0.4M
2023-05-04 20.88 21.23 19.41 19.50 0.3M
2023-05-03 21.65 21.77 20.99 21.03 0.3M
2023-05-02 21.00 21.70 20.79 21.64 0.5M
2023-05-01 20.94 21.70 20.91 21.12 0.4M
2023-04-28 20.73 21.04 20.68 20.91 0.3M
2023-04-27 20.81 21.03 20.40 20.80 0.3M
2023-04-26 20.58 20.89 20.45 20.70 0.3M
2023-04-25 21.07 21.12 20.67 20.68 0.2M
2023-04-24 21.26 21.59 21.26 21.44 0.3M
2023-04-21 21.47 21.65 21.05 21.25 0.3M
2023-04-20 21.24 21.73 21.12 21.55 0.2M
2023-04-19 21.83 21.89 21.50 21.73 0.3M
2023-04-18 22.13 22.37 21.69 21.96 0.2M
2023-04-17 21.71 21.99 21.47 21.98 0.2M
2023-04-14 21.70 22.08 21.48 21.72 0.3M
2023-04-13 21.50 21.67 21.08 21.60 0.2M
2023-04-12 21.27 21.54 21.09 21.40 0.2M
2023-04-11 20.94 21.39 20.74 21.02 0.3M
2023-04-10 20.46 21.06 20.35 20.78 0.7M
2023-04-06 20.39 20.69 19.94 20.58 0.4M
2023-04-05 20.74 20.89 20.19 20.32 0.3M
2023-04-04 22.95 23.12 20.60 20.96 0.5M
2023-04-03 22.95 23.34 22.81 22.94 0.4M
2023-03-31 22.60 23.10 22.40 23.05 0.4M
2023-03-30 22.22 22.56 22.01 22.48 0.3M
2023-03-29 22.14 22.45 21.85 22.01 0.3M
2023-03-28 21.77 21.96 21.53 21.92 0.4M
2023-03-27 22.13 22.21 21.71 21.78 0.4M
2023-03-24 22.00 22.00 21.16 21.80 0.3M
2023-03-23 22.43 22.76 21.98 22.28 0.4M
2023-03-22 22.90 23.09 22.18 22.24 0.3M
2023-03-21 22.54 23.06 22.49 22.96 0.4M
2023-03-20 21.19 22.17 21.19 21.86 0.3M
2023-03-17 22.09 22.27 20.85 21.03 0.8M
2023-03-16 21.83 22.83 21.65 22.56 0.4M
2023-03-15 22.37 22.61 21.56 22.21 0.6M
2023-03-14 23.31 23.91 23.13 23.29 0.4M
2023-03-13 23.22 23.41 22.60 22.83 0.5M
2023-03-10 24.77 24.85 23.67 23.97 0.7M
2023-03-09 25.47 25.69 24.92 24.94 0.3M
2023-03-08 25.59 25.90 25.32 25.58 0.3M
2023-03-07 25.50 25.74 25.37 25.52 0.4M
2023-03-06 26.60 26.90 25.36 25.53 0.6M
2023-03-03 25.76 26.69 25.60 26.54 0.6M
2023-03-02 25.05 25.65 24.81 25.55 0.3M
2023-03-01 24.41 25.41 24.36 25.39 0.4M
2023-02-28 24.23 25.01 24.23 24.41 0.5M
2023-02-27 24.33 24.39 23.92 24.17 0.4M
2023-02-24 24.31 24.67 24.17 24.24 0.5M
2023-02-23 25.13 25.56 24.48 24.72 0.5M
2023-02-22 24.98 25.46 24.43 25.00 0.7M
2023-02-21 24.66 26.29 24.60 25.05 0.9M
2023-02-17 24.04 24.66 23.71 24.61 0.6M
2023-02-16 22.99 24.13 22.62 24.05 0.5M
2023-02-15 22.66 23.28 22.51 23.25 0.2M
2023-02-14 22.41 23.05 22.27 22.99 0.4M
2023-02-13 22.58 22.71 22.22 22.71 0.4M
2023-02-10 22.86 22.86 22.36 22.58 0.4M
2023-02-09 23.33 23.47 22.86 23.01 0.5M
2023-02-08 23.01 23.13 22.74 23.09 0.4M
2023-02-07 23.40 23.50 22.70 23.21 0.6M
2023-02-06 22.71 23.69 22.42 23.66 0.6M
2023-02-03 22.92 23.32 22.50 23.01 0.8M
2023-02-02 22.31 22.74 19.50 22.66 2.2M
2023-02-01 23.87 24.43 23.54 24.12 0.5M
2023-01-31 23.17 23.89 23.00 23.89 0.5M
2023-01-30 22.35 23.38 22.28 22.98 0.7M
2023-01-27 22.10 22.64 22.10 22.55 0.2M
2023-01-26 22.63 22.80 21.94 22.13 0.2M
2023-01-25 22.10 22.49 21.89 22.49 0.3M
2023-01-24 22.00 22.65 21.63 22.41 0.3M
2023-01-23 21.84 22.12 21.61 22.10 0.3M
2023-01-20 21.29 21.79 21.16 21.78 0.4M
2023-01-19 22.00 22.00 21.09 21.23 0.4M
2023-01-18 22.60 23.12 22.08 22.14 0.4M
2023-01-17 23.35 23.57 22.43 22.44 0.4M
2023-01-13 22.80 23.28 22.35 23.21 0.4M
2023-01-12 22.21 23.45 22.02 23.12 0.6M
2023-01-11 22.68 22.76 21.93 22.17 0.6M
2023-01-10 22.33 22.70 22.22 22.60 0.4M
2023-01-09 21.53 22.83 21.52 22.39 0.7M
2023-01-06 21.00 21.41 20.86 21.35 0.5M
2023-01-05 20.07 21.00 19.88 20.85 0.5M
2023-01-04 20.07 20.61 19.95 20.15 0.3M
2023-01-03 20.13 20.28 19.88 20.11 0.3M