MSCI Inc

MSCI
🏛️ 美国 →
567.41
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
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
2021-12-31 611.43 616.27 610.51 612.69 0.1M
2021-12-30 616.75 618.58 612.25 612.54 0.2M
2021-12-29 616.22 619.06 611.08 614.79 0.2M
2021-12-28 620.60 623.16 614.64 614.98 0.1M
2021-12-27 615.24 619.96 610.95 618.77 0.2M
2021-12-23 609.19 616.61 607.94 611.27 0.2M
2021-12-22 595.36 605.47 591.82 604.18 0.3M
2021-12-21 585.66 595.66 578.78 594.66 0.3M
2021-12-20 579.59 582.30 573.18 579.30 0.5M
2021-12-17 592.48 596.85 581.45 590.22 0.6M
2021-12-16 607.80 614.97 592.01 595.12 0.4M
2021-12-15 594.08 602.89 589.23 602.42 0.4M
2021-12-14 613.56 615.85 586.75 591.07 0.5M
2021-12-13 626.72 634.00 619.82 621.76 0.5M
2021-12-10 626.47 630.35 620.55 628.14 0.2M
2021-12-09 643.83 643.83 619.26 619.94 0.3M
2021-12-08 635.88 646.99 631.83 646.09 0.3M
2021-12-07 622.17 637.25 620.76 637.07 0.3M
2021-12-06 605.09 611.90 593.01 608.15 0.4M
2021-12-03 632.64 633.51 592.63 603.45 0.4M
2021-12-02 616.55 636.96 616.55 629.58 0.4M
2021-12-01 638.64 642.20 615.77 616.35 0.3M
2021-11-30 639.16 649.89 628.31 629.45 0.5M
2021-11-29 634.97 649.45 631.24 645.49 0.4M
2021-11-26 631.34 639.99 618.91 621.04 0.2M
2021-11-24 627.83 647.50 625.26 642.64 0.4M
2021-11-23 635.65 638.93 622.05 632.34 0.3M
2021-11-22 657.00 657.96 636.80 636.90 0.4M
2021-11-19 665.00 667.76 655.16 656.88 0.3M
2021-11-18 669.10 670.21 661.47 665.43 0.2M
2021-11-17 675.66 678.00 662.14 666.42 0.3M
2021-11-16 660.43 679.85 660.43 675.15 0.3M
2021-11-15 654.45 664.68 650.76 660.95 0.2M
2021-11-12 644.00 652.75 635.50 652.57 0.3M
2021-11-11 646.69 647.76 639.22 641.29 0.1M
2021-11-10 648.80 651.58 635.99 642.00 0.3M
2021-11-09 654.00 660.00 648.88 652.82 0.3M
2021-11-08 655.43 655.70 645.28 653.81 0.2M
2021-11-05 665.74 666.00 652.94 653.34 0.3M
2021-11-04 646.50 667.24 645.95 661.67 0.2M
2021-11-03 654.00 658.07 638.78 645.66 0.3M
2021-11-02 657.00 661.72 653.09 654.33 0.3M
2021-11-01 668.94 669.72 643.00 657.11 0.2M
2021-10-29 649.93 666.15 649.83 664.88 0.3M
2021-10-28 637.19 656.01 637.19 655.33 0.3M
2021-10-27 646.51 659.21 636.47 637.00 0.4M
2021-10-26 652.17 660.22 641.87 643.12 0.3M
2021-10-25 649.62 662.67 640.77 652.03 0.4M
2021-10-22 638.74 649.19 638.74 649.09 0.3M
2021-10-21 623.32 637.44 621.70 636.43 0.3M
2021-10-20 633.28 636.49 618.83 623.36 0.3M
2021-10-19 624.50 634.61 622.34 630.96 0.2M
2021-10-18 616.12 621.30 613.00 619.82 0.2M
2021-10-15 620.17 620.17 614.05 616.08 0.2M
2021-10-14 606.49 614.01 605.25 612.65 0.2M
2021-10-13 601.39 603.46 593.32 598.30 0.2M
2021-10-12 602.62 602.62 592.24 595.25 0.2M
2021-10-11 596.07 612.91 593.72 597.21 0.2M
2021-10-08 609.41 610.99 598.27 600.12 0.2M
2021-10-07 605.28 614.26 604.12 608.50 0.3M
2021-10-06 596.05 601.90 588.03 599.94 0.3M
2021-10-05 591.44 604.82 591.19 602.12 0.3M
2021-10-04 607.62 609.76 580.19 587.30 0.5M
2021-10-01 611.35 614.87 595.00 610.70 0.3M
2021-09-30 615.60 623.07 605.04 608.34 0.3M
2021-09-29 604.71 613.47 600.19 610.70 0.4M
2021-09-28 627.12 629.18 596.41 597.80 0.7M
2021-09-27 655.84 656.57 629.42 638.68 0.3M
2021-09-24 650.75 661.74 646.80 661.37 0.2M
2021-09-23 650.39 654.54 647.68 653.58 0.3M
2021-09-22 646.53 647.96 636.92 645.15 0.2M
2021-09-21 640.60 645.51 637.05 640.70 0.2M
2021-09-20 631.05 638.16 624.93 634.59 0.4M
2021-09-17 645.40 651.40 638.59 641.66 0.6M
2021-09-16 649.33 653.15 644.43 652.15 0.5M
2021-09-15 653.05 656.22 646.74 647.36 0.3M
2021-09-14 647.18 656.34 643.60 653.27 0.3M
2021-09-13 656.18 656.26 635.26 643.25 0.3M
2021-09-10 655.78 658.62 650.56 650.87 0.2M
2021-09-09 661.06 663.56 651.91 652.86 0.2M
2021-09-08 655.00 667.07 651.07 659.18 0.2M
2021-09-07 650.54 659.06 642.04 655.82 0.3M
2021-09-03 646.39 654.23 646.39 650.75 0.2M
2021-09-02 651.20 659.09 645.69 649.42 0.3M
2021-09-01 637.21 651.34 633.46 649.21 0.2M
2021-08-31 638.52 641.21 633.28 634.58 0.3M
2021-08-30 631.00 643.52 631.00 638.43 0.3M
2021-08-27 625.95 632.54 624.78 629.59 0.2M
2021-08-26 630.05 630.05 622.27 623.91 0.2M
2021-08-25 620.12 630.16 619.65 627.91 0.3M
2021-08-24 623.11 625.49 618.18 618.37 0.2M
2021-08-23 618.91 627.38 618.91 621.19 0.2M
2021-08-20 612.29 619.07 608.00 618.86 0.2M
2021-08-19 602.65 613.91 594.29 610.00 0.5M
2021-08-18 629.50 630.38 609.39 610.21 0.3M
2021-08-17 626.99 629.81 620.45 629.48 0.2M
2021-08-16 628.29 631.96 620.26 630.21 0.4M
2021-08-13 625.17 630.98 619.81 630.02 0.3M
2021-08-12 621.30 626.41 618.25 625.16 0.2M
2021-08-11 628.20 631.86 621.62 624.94 0.3M
2021-08-10 628.00 635.11 624.32 625.08 0.3M
2021-08-09 629.19 633.34 622.41 627.68 0.3M
2021-08-06 629.06 633.43 615.95 628.90 0.2M
2021-08-05 627.33 635.58 617.50 627.38 0.3M
2021-08-04 620.77 627.57 620.77 624.22 0.3M
2021-08-03 610.60 621.32 601.43 619.07 0.3M
2021-08-02 600.12 614.68 600.12 610.92 0.3M
2021-07-30 592.37 601.69 591.84 595.96 0.3M
2021-07-29 592.00 597.53 589.26 594.76 0.3M
2021-07-28 588.91 593.86 586.27 591.84 0.3M
2021-07-27 587.00 596.47 576.28 584.21 0.3M
2021-07-26 574.21 580.73 566.27 575.90 0.3M
2021-07-23 573.43 580.09 572.17 578.95 0.2M
2021-07-22 566.96 573.87 565.71 572.15 0.2M
2021-07-21 564.05 570.18 562.40 564.86 0.2M
2021-07-20 559.61 567.25 556.81 563.57 0.2M
2021-07-19 560.20 564.70 551.24 556.84 0.3M
2021-07-16 560.40 571.95 559.53 564.83 0.3M
2021-07-15 554.17 564.00 553.69 559.85 0.2M
2021-07-14 558.09 559.79 551.90 555.19 0.2M
2021-07-13 559.64 567.01 554.99 557.57 0.2M
2021-07-12 561.00 563.46 556.52 559.95 0.2M
2021-07-09 555.98 560.39 552.85 560.23 0.3M
2021-07-08 551.66 554.85 545.99 553.54 0.3M
2021-07-07 552.68 557.16 550.02 555.77 0.2M
2021-07-06 543.30 551.63 541.39 550.02 0.4M
2021-07-02 536.73 542.09 534.68 541.91 0.3M
2021-07-01 532.49 535.86 531.63 534.03 0.3M
2021-06-30 540.14 542.02 532.54 533.08 0.4M
2021-06-29 533.52 543.29 531.94 542.17 0.3M
2021-06-28 534.98 535.82 527.81 534.47 0.4M
2021-06-25 532.38 535.32 521.80 531.75 1.0M
2021-06-24 527.81 533.63 524.32 533.08 0.6M
2021-06-23 521.67 525.78 521.03 523.86 0.4M
2021-06-22 514.54 524.13 513.31 522.19 0.5M
2021-06-21 505.00 516.71 496.75 515.59 0.4M
2021-06-18 503.64 506.40 498.04 502.90 0.6M
2021-06-17 494.84 506.27 494.84 505.54 0.4M
2021-06-16 498.74 506.06 492.87 495.90 0.5M
2021-06-15 491.98 500.54 488.69 495.00 0.4M
2021-06-14 480.33 490.95 478.73 490.76 0.3M
2021-06-11 477.90 482.95 476.61 479.51 0.2M
2021-06-10 466.65 479.35 464.88 476.46 0.4M
2021-06-09 465.09 468.20 460.74 465.83 0.3M
2021-06-08 464.61 466.60 460.86 463.37 0.2M
2021-06-07 467.11 468.41 463.25 464.37 0.3M
2021-06-04 465.07 467.23 460.04 466.36 0.2M
2021-06-03 467.00 467.03 458.49 461.98 0.3M
2021-06-02 462.01 471.45 462.01 468.87 0.3M
2021-06-01 471.13 472.63 461.13 461.97 0.3M
2021-05-28 467.86 472.62 463.47 468.13 0.2M
2021-05-27 463.70 468.20 461.03 464.37 0.5M
2021-05-26 470.54 471.27 464.12 465.10 0.3M
2021-05-25 464.73 470.22 463.29 464.61 0.3M
2021-05-24 459.72 468.17 459.38 462.85 0.2M
2021-05-21 457.83 461.19 456.15 456.88 0.2M
2021-05-20 450.17 460.92 448.76 457.23 0.3M
2021-05-19 446.72 448.89 443.00 447.59 0.4M
2021-05-18 455.27 457.79 450.57 454.09 0.3M
2021-05-17 463.46 463.46 454.66 455.78 0.4M
2021-05-14 464.79 466.59 460.54 463.46 0.4M
2021-05-13 461.57 468.41 460.65 461.09 0.3M
2021-05-12 466.40 470.63 459.02 460.18 0.4M
2021-05-11 471.23 475.18 462.58 472.67 0.3M
2021-05-10 482.11 486.14 476.53 476.89 0.2M
2021-05-07 478.00 484.35 475.00 482.31 0.2M
2021-05-06 479.14 479.14 469.50 475.91 0.3M
2021-05-05 485.63 485.63 472.09 478.18 0.3M
2021-05-04 482.29 487.03 475.65 482.50 0.3M
2021-05-03 486.98 489.64 481.32 486.20 0.2M
2021-04-30 488.07 493.73 482.24 485.77 0.4M
2021-04-29 487.12 495.16 483.62 494.83 0.3M
2021-04-28 489.00 489.00 479.81 484.03 0.3M
2021-04-27 487.45 489.97 476.96 487.61 0.4M
2021-04-26 485.79 490.19 483.43 487.00 0.5M
2021-04-23 472.67 488.36 472.05 486.50 0.4M
2021-04-22 469.22 474.70 466.31 471.75 0.3M
2021-04-21 471.21 475.11 467.83 470.62 0.2M
2021-04-20 466.40 470.84 462.81 468.03 0.2M
2021-04-19 469.31 473.82 464.58 468.27 0.3M
2021-04-16 472.94 474.46 465.67 473.52 0.3M
2021-04-15 460.00 470.67 460.00 469.65 0.3M
2021-04-14 461.05 467.68 457.07 457.41 0.4M
2021-04-13 453.17 461.99 450.72 460.00 0.3M
2021-04-12 445.80 454.80 442.48 453.14 0.3M
2021-04-09 444.39 448.59 440.34 448.50 0.2M
2021-04-08 442.84 450.99 439.99 445.29 0.3M
2021-04-07 437.50 441.31 433.25 437.45 0.2M
2021-04-06 441.07 442.49 435.37 440.10 0.2M
2021-04-05 431.39 443.10 428.97 440.61 0.5M
2021-04-01 423.62 439.46 421.74 428.55 0.4M
2021-03-31 418.87 425.35 416.64 419.28 0.4M
2021-03-30 422.21 423.24 414.23 417.51 0.3M
2021-03-29 423.35 428.58 418.29 426.37 0.3M
2021-03-26 412.50 425.36 411.93 424.87 0.4M
2021-03-25 422.98 423.89 408.59 412.05 0.4M
2021-03-24 420.96 425.72 417.59 424.03 0.4M
2021-03-23 417.37 424.14 413.54 420.76 0.4M
2021-03-22 409.30 419.71 409.30 419.36 0.5M
2021-03-19 406.84 415.16 406.73 410.36 0.7M
2021-03-18 409.54 411.05 403.60 405.62 0.4M
2021-03-17 414.88 416.41 407.17 413.17 0.4M
2021-03-16 421.04 426.60 413.05 416.58 0.4M
2021-03-15 414.37 420.23 408.81 419.55 0.3M
2021-03-12 409.54 416.62 404.00 416.53 0.6M
2021-03-11 411.34 413.68 404.00 410.06 0.5M
2021-03-10 418.73 421.61 409.51 409.82 0.3M
2021-03-09 407.01 416.80 405.06 414.52 0.5M
2021-03-08 413.99 414.30 402.20 402.63 0.6M
2021-03-05 411.86 416.54 400.01 414.72 0.6M
2021-03-04 407.40 414.87 402.15 409.00 0.8M
2021-03-03 416.41 422.59 409.43 409.72 0.8M
2021-03-02 420.00 429.56 410.38 418.81 0.7M
2021-03-01 418.09 422.38 413.03 420.03 0.3M
2021-02-26 410.83 420.58 409.44 414.52 0.7M
2021-02-25 417.80 420.49 400.50 406.30 0.9M
2021-02-24 411.87 417.55 405.45 417.23 0.5M
2021-02-23 411.87 416.52 404.67 415.15 0.4M
2021-02-22 427.60 429.73 412.10 413.60 0.5M
2021-02-19 439.43 442.86 431.98 432.97 0.5M
2021-02-18 436.47 444.41 436.39 437.55 0.4M
2021-02-17 436.48 442.71 435.09 439.32 0.4M
2021-02-16 439.19 445.60 436.46 440.92 0.6M
2021-02-12 424.04 435.20 424.04 434.77 0.3M
2021-02-11 422.02 427.72 416.55 426.86 0.4M
2021-02-10 422.10 422.10 409.84 419.66 0.5M
2021-02-09 423.35 429.26 414.59 417.97 0.4M
2021-02-08 431.49 434.74 419.96 422.73 0.3M
2021-02-05 430.15 433.32 427.74 429.81 0.4M
2021-02-04 418.12 432.80 418.12 430.19 0.5M
2021-02-03 423.38 426.76 415.58 416.87 0.6M
2021-02-02 420.03 432.31 418.50 425.13 0.7M
2021-02-01 405.68 417.93 400.41 416.25 0.7M
2021-01-29 392.78 397.90 380.24 395.30 0.9M
2021-01-28 383.53 400.87 380.00 395.23 1.3M
2021-01-27 400.16 403.67 390.70 393.34 0.7M
2021-01-26 406.40 407.76 398.01 404.61 1.0M
2021-01-25 411.90 414.98 400.16 403.49 0.7M
2021-01-22 414.49 416.58 409.83 411.88 0.4M
2021-01-21 419.00 421.99 414.19 414.35 0.4M
2021-01-20 412.83 423.37 408.82 418.52 0.5M
2021-01-19 415.95 416.49 406.42 411.48 0.9M
2021-01-15 408.92 417.13 404.04 415.30 0.8M
2021-01-14 439.39 441.95 408.81 409.52 0.8M
2021-01-13 453.32 454.00 435.59 438.40 0.4M
2021-01-12 450.48 455.81 449.13 453.19 0.4M
2021-01-11 451.19 455.17 445.88 451.79 0.3M
2021-01-08 443.65 454.06 443.64 452.68 0.3M
2021-01-07 437.88 447.00 436.26 443.64 0.4M
2021-01-06 430.59 439.21 423.88 435.17 0.4M
2021-01-05 436.84 440.09 426.45 431.37 0.3M
2021-01-04 450.76 455.03 433.41 437.64 0.4M