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
2022-12-30 466.34 469.43 459.49 465.17 0.4M
2022-12-29 460.13 473.42 458.50 471.92 0.3M
2022-12-28 460.59 464.50 453.94 454.44 0.2M
2022-12-27 462.82 468.55 455.21 460.43 0.4M
2022-12-23 461.61 467.60 459.81 463.82 0.3M
2022-12-22 466.45 468.16 454.60 462.32 0.4M
2022-12-21 462.67 472.36 459.78 472.36 0.4M
2022-12-20 460.36 463.74 450.00 458.00 0.7M
2022-12-19 471.91 473.58 460.78 461.94 0.6M
2022-12-16 472.27 475.11 467.14 471.59 1.1M
2022-12-15 489.65 493.04 474.98 476.68 0.9M
2022-12-14 507.58 517.15 493.06 498.48 0.5M
2022-12-13 524.72 527.28 504.99 512.02 0.5M
2022-12-12 490.76 497.29 490.67 497.27 0.3M
2022-12-09 497.36 499.59 488.66 492.55 0.3M
2022-12-08 501.19 505.87 498.47 499.98 0.2M
2022-12-07 500.00 503.29 496.49 500.40 0.4M
2022-12-06 505.23 505.86 495.66 499.90 0.4M
2022-12-05 512.11 512.11 500.74 504.49 0.4M
2022-12-02 511.03 521.12 506.23 518.83 0.4M
2022-12-01 513.50 523.36 509.31 521.39 0.4M
2022-11-30 486.32 508.17 483.08 507.83 0.5M
2022-11-29 494.75 499.18 484.79 486.32 0.4M
2022-11-28 507.30 512.74 493.61 495.96 0.3M
2022-11-25 509.74 513.46 506.04 512.26 0.1M
2022-11-23 503.21 514.36 500.16 508.75 0.3M
2022-11-22 494.77 503.65 492.38 502.67 0.2M
2022-11-21 488.46 494.25 484.18 493.37 0.3M
2022-11-18 503.49 503.49 480.77 490.31 0.6M
2022-11-17 498.55 502.05 487.37 491.09 0.2M
2022-11-16 500.63 508.62 495.65 507.21 0.3M
2022-11-15 507.46 509.90 499.54 503.02 0.4M
2022-11-14 507.96 511.05 491.45 492.24 0.6M
2022-11-11 513.91 522.24 509.01 512.37 0.5M
2022-11-10 489.89 512.37 489.61 509.70 0.6M
2022-11-09 463.39 469.90 460.30 465.13 0.3M
2022-11-08 464.99 472.77 459.82 467.90 0.4M
2022-11-07 462.45 465.00 455.57 462.19 0.3M
2022-11-04 458.81 466.58 451.81 460.91 0.4M
2022-11-03 446.98 458.75 444.87 451.15 0.4M
2022-11-02 469.26 474.55 452.88 453.74 0.4M
2022-11-01 478.49 484.12 466.38 470.08 0.4M
2022-10-31 472.08 478.48 468.55 468.86 0.7M
2022-10-28 455.56 476.04 454.90 474.27 0.4M
2022-10-27 455.76 464.23 452.61 455.22 0.4M
2022-10-26 446.00 461.20 444.85 451.60 0.6M
2022-10-25 416.32 448.75 416.32 448.42 0.7M
2022-10-24 405.68 412.68 397.28 412.15 0.6M
2022-10-21 394.69 402.27 388.12 401.48 0.8M
2022-10-20 397.71 399.47 390.38 393.66 0.5M
2022-10-19 401.79 404.09 395.28 398.79 0.3M
2022-10-18 417.51 417.75 405.27 408.56 0.3M
2022-10-17 398.74 406.18 398.74 402.96 0.4M
2022-10-14 411.87 412.78 387.23 388.72 0.4M
2022-10-13 390.88 408.42 385.00 406.08 0.6M
2022-10-12 400.10 404.64 395.01 401.65 0.5M
2022-10-11 404.67 409.37 393.78 399.35 0.5M
2022-10-10 417.32 419.20 403.35 406.92 0.5M
2022-10-07 431.15 433.89 416.17 419.84 0.4M
2022-10-06 444.04 447.99 436.60 436.65 0.3M
2022-10-05 444.13 451.34 441.34 447.48 0.3M
2022-10-04 440.60 451.01 438.94 450.86 0.4M
2022-10-03 424.87 432.98 420.78 431.58 0.3M
2022-09-30 422.12 431.13 421.09 421.79 0.5M
2022-09-29 423.13 425.90 420.31 423.22 0.4M
2022-09-28 421.50 432.72 417.62 429.14 0.5M
2022-09-27 428.86 433.79 413.34 416.90 0.4M
2022-09-26 423.29 430.08 418.09 420.76 0.5M
2022-09-23 422.45 425.92 415.11 422.33 0.5M
2022-09-22 437.15 437.41 421.43 427.09 0.6M
2022-09-21 450.02 454.17 439.57 439.57 0.3M
2022-09-20 447.27 453.49 443.21 447.77 0.3M
2022-09-19 451.82 452.06 442.44 451.38 0.4M
2022-09-16 452.08 457.12 446.33 456.68 0.6M
2022-09-15 464.35 468.16 453.43 456.19 0.3M
2022-09-14 475.12 475.93 461.74 469.11 0.3M
2022-09-13 479.94 482.88 470.68 471.77 0.4M
2022-09-12 491.84 498.87 491.84 496.57 0.4M
2022-09-09 486.00 494.29 484.84 491.26 0.4M
2022-09-08 471.82 484.04 470.33 482.90 0.3M
2022-09-07 457.93 474.59 456.88 474.30 0.3M
2022-09-06 452.68 460.32 450.29 457.68 0.4M
2022-09-02 462.22 463.99 450.35 451.95 0.5M
2022-09-01 445.99 457.64 440.70 456.91 0.5M
2022-08-31 457.55 459.18 449.05 449.24 0.3M
2022-08-30 458.12 459.94 449.13 453.04 0.2M
2022-08-29 451.77 457.90 451.77 456.00 0.3M
2022-08-26 477.14 477.14 455.20 456.42 0.3M
2022-08-25 470.00 476.10 463.88 475.78 0.2M
2022-08-24 468.87 472.56 466.64 467.89 0.2M
2022-08-23 471.17 474.71 465.29 467.50 0.2M
2022-08-22 470.34 475.00 466.82 472.88 0.4M
2022-08-19 495.00 495.49 477.79 478.49 0.3M
2022-08-18 501.99 502.47 498.57 499.98 0.2M
2022-08-17 497.80 504.91 493.36 502.49 0.3M
2022-08-16 502.09 506.21 495.87 503.62 0.2M
2022-08-15 505.00 510.26 502.44 508.63 0.4M
2022-08-12 505.45 507.29 499.10 506.71 0.3M
2022-08-11 516.93 516.93 500.38 501.12 0.2M
2022-08-10 510.50 513.98 503.89 512.12 0.3M
2022-08-09 498.46 500.12 492.51 494.93 0.2M
2022-08-08 503.86 506.43 497.69 500.82 0.3M
2022-08-05 489.61 496.59 488.20 496.18 0.3M
2022-08-04 495.67 497.91 488.51 496.76 0.4M
2022-08-03 481.76 497.12 478.08 496.33 0.5M
2022-08-02 472.51 485.19 471.86 477.69 0.3M
2022-08-01 476.97 484.26 474.78 476.86 0.5M
2022-07-29 475.04 483.29 474.03 481.34 0.7M
2022-07-28 456.11 477.37 453.21 474.29 0.5M
2022-07-27 448.65 456.55 447.32 452.97 0.5M
2022-07-26 434.33 445.97 432.31 442.89 0.7M
2022-07-25 440.84 440.84 432.55 438.47 0.4M
2022-07-22 450.00 451.07 436.84 439.90 0.4M
2022-07-21 435.20 448.65 433.71 447.47 0.4M
2022-07-20 428.56 436.01 425.66 434.32 0.7M
2022-07-19 418.45 427.66 418.08 426.10 1.0M
2022-07-18 424.23 427.92 409.71 412.01 0.4M
2022-07-15 417.03 422.56 415.18 418.87 0.6M
2022-07-14 407.50 412.74 403.80 410.11 0.6M
2022-07-13 412.12 420.32 408.65 413.72 0.5M
2022-07-12 431.52 438.16 418.24 420.32 0.3M
2022-07-11 430.08 434.99 426.03 431.85 0.3M
2022-07-08 432.76 439.70 429.54 433.95 0.3M
2022-07-07 425.04 435.78 425.04 435.49 0.4M
2022-07-06 424.97 429.93 421.30 426.24 0.4M
2022-07-05 413.06 422.87 407.03 422.01 0.3M
2022-07-01 411.00 417.74 407.71 417.72 0.3M
2022-06-30 410.50 417.63 399.41 412.15 0.4M
2022-06-29 413.26 417.17 404.44 415.26 0.4M
2022-06-28 429.03 436.81 412.44 413.12 0.3M
2022-06-27 435.49 436.76 428.66 429.78 0.4M
2022-06-24 420.33 432.92 417.83 432.06 0.6M
2022-06-23 405.75 417.62 404.13 416.71 0.3M
2022-06-22 395.33 407.62 395.33 400.87 0.6M
2022-06-21 394.84 402.13 393.96 400.25 0.6M
2022-06-17 384.24 396.32 383.39 386.71 0.7M
2022-06-16 384.96 388.09 379.63 385.76 0.7M
2022-06-15 397.01 404.46 387.85 397.39 0.4M
2022-06-14 393.06 397.96 389.12 391.00 0.5M
2022-06-13 396.74 398.35 388.63 393.00 1.0M
2022-06-10 418.83 418.83 407.82 410.05 0.5M
2022-06-09 433.65 437.18 426.64 427.08 0.2M
2022-06-08 441.74 447.50 434.84 435.53 0.3M
2022-06-07 433.66 446.80 433.66 446.29 0.2M
2022-06-06 443.28 446.16 435.61 438.66 0.4M
2022-06-03 443.87 444.75 435.69 438.45 0.3M
2022-06-02 433.90 451.92 431.01 451.62 0.4M
2022-06-01 425.10 449.78 425.10 431.45 0.6M
2022-05-31 442.93 448.72 438.52 442.35 0.8M
2022-05-27 438.90 448.34 438.90 448.17 0.5M
2022-05-26 420.22 434.57 419.26 432.78 0.4M
2022-05-25 412.56 419.55 410.02 416.80 0.5M
2022-05-24 412.61 416.69 403.12 414.61 0.4M
2022-05-23 419.65 420.16 410.71 417.68 0.4M
2022-05-20 414.68 417.62 407.48 417.04 0.7M
2022-05-19 395.59 413.42 395.00 410.02 0.8M
2022-05-18 400.27 405.85 398.16 399.50 0.9M
2022-05-17 413.95 413.95 397.41 407.75 0.7M
2022-05-16 401.91 403.77 395.95 400.00 0.7M
2022-05-13 395.62 410.89 394.70 408.14 0.7M
2022-05-12 379.83 394.32 379.53 387.98 0.7M
2022-05-11 387.09 400.59 384.72 387.40 0.8M
2022-05-10 388.98 395.33 380.34 388.89 0.8M
2022-05-09 395.49 400.14 376.41 379.08 1.3M
2022-05-06 410.66 412.45 395.01 405.61 0.9M
2022-05-05 427.93 428.54 405.23 416.05 0.8M
2022-05-04 431.85 434.37 413.03 432.74 0.6M
2022-05-03 425.00 433.99 424.06 431.91 0.7M
2022-05-02 418.84 426.16 410.92 423.75 0.7M
2022-04-29 428.76 432.49 420.56 421.25 0.6M
2022-04-28 426.56 438.88 422.50 433.38 0.6M
2022-04-27 429.61 435.62 415.33 417.78 0.8M
2022-04-26 450.00 462.00 429.21 429.81 0.8M
2022-04-25 451.84 463.93 450.41 462.30 0.7M
2022-04-22 466.27 472.41 455.67 456.04 0.5M
2022-04-21 499.40 499.99 473.54 474.78 0.4M
2022-04-20 495.05 498.39 487.31 493.54 0.4M
2022-04-19 478.19 491.70 475.06 490.52 0.5M
2022-04-18 481.41 484.21 475.00 478.01 0.3M
2022-04-14 494.47 496.66 482.31 482.70 0.4M
2022-04-13 477.00 494.67 477.00 493.27 0.5M
2022-04-12 488.67 496.94 478.47 480.31 0.5M
2022-04-11 502.00 502.00 485.87 486.09 0.6M
2022-04-08 510.85 511.86 505.31 506.49 0.6M
2022-04-07 504.37 512.91 503.33 510.00 0.8M
2022-04-06 506.99 509.69 500.54 506.65 0.6M
2022-04-05 516.78 517.21 510.50 513.23 0.6M
2022-04-04 518.20 527.74 515.69 519.51 0.6M
2022-04-01 505.00 516.27 500.67 516.00 0.7M
2022-03-31 513.35 517.70 502.88 502.88 0.9M
2022-03-30 510.94 514.06 506.33 510.28 0.6M
2022-03-29 517.27 526.29 510.80 516.77 0.7M
2022-03-28 493.40 507.82 492.23 507.81 1.0M
2022-03-25 498.77 498.98 486.56 490.31 0.4M
2022-03-24 493.70 499.00 490.70 495.73 0.5M
2022-03-23 504.00 505.38 490.76 491.25 0.6M
2022-03-22 512.29 514.92 503.82 509.76 0.5M
2022-03-21 513.89 519.99 502.03 507.00 0.4M
2022-03-18 500.48 522.74 498.82 520.34 0.9M
2022-03-17 487.01 498.45 485.81 498.44 0.4M
2022-03-16 479.68 493.60 476.63 492.96 0.5M
2022-03-15 464.81 474.28 460.00 470.94 0.5M
2022-03-14 460.00 461.92 452.56 457.33 0.6M
2022-03-11 469.12 473.35 454.48 456.63 0.7M
2022-03-10 477.19 481.16 458.45 465.26 0.8M
2022-03-09 479.81 495.25 475.16 488.13 0.6M
2022-03-08 468.01 473.64 450.85 466.00 0.8M
2022-03-07 497.20 497.56 466.91 467.40 0.7M
2022-03-04 505.20 505.20 491.19 497.78 0.6M
2022-03-03 516.25 519.02 504.99 507.11 0.4M
2022-03-02 506.62 514.79 503.98 511.09 0.7M
2022-03-01 502.27 514.00 497.18 500.38 0.8M
2022-02-28 504.87 509.20 496.64 501.69 0.9M
2022-02-25 510.96 517.46 500.83 513.21 0.9M
2022-02-24 491.95 509.98 490.19 508.47 1.5M
2022-02-23 526.09 530.88 507.72 509.40 0.7M
2022-02-22 521.47 533.13 516.00 521.31 0.6M
2022-02-18 533.27 538.39 523.54 527.00 0.3M
2022-02-17 536.18 538.84 528.43 531.48 0.4M
2022-02-16 543.50 547.14 534.33 543.60 0.3M
2022-02-15 545.14 550.94 539.26 546.38 0.4M
2022-02-14 533.11 536.42 521.92 532.97 0.5M
2022-02-11 545.96 550.23 530.00 534.26 0.5M
2022-02-10 549.58 558.50 540.88 545.11 0.6M
2022-02-09 537.95 564.27 536.00 561.47 0.5M
2022-02-08 528.94 547.01 524.95 546.14 0.7M
2022-02-07 551.75 561.00 545.73 550.45 0.6M
2022-02-04 537.47 563.23 532.54 554.71 0.7M
2022-02-03 540.00 546.20 534.16 540.31 0.7M
2022-02-02 561.23 561.23 539.42 549.83 0.6M
2022-02-01 538.50 546.23 527.10 545.40 0.9M
2022-01-31 511.11 537.20 511.09 536.12 0.8M
2022-01-28 483.49 509.54 477.45 508.13 0.6M
2022-01-27 491.28 516.90 488.67 491.79 1.1M
2022-01-26 503.50 512.38 485.63 492.13 0.9M
2022-01-25 495.27 503.17 489.64 492.92 0.7M
2022-01-24 490.20 508.34 475.00 507.07 0.9M
2022-01-21 513.73 515.98 499.58 500.82 0.6M
2022-01-20 520.03 532.69 514.75 515.85 0.6M
2022-01-19 522.42 532.05 512.83 513.40 0.5M
2022-01-18 513.68 522.88 508.52 516.69 0.6M
2022-01-14 530.25 530.28 517.29 526.74 0.6M
2022-01-13 559.04 564.04 530.56 533.41 0.6M
2022-01-12 560.68 568.00 555.00 559.08 0.5M
2022-01-11 544.25 555.47 539.34 553.32 0.7M
2022-01-10 542.48 545.08 528.37 541.86 1.1M
2022-01-07 562.98 566.17 551.68 552.00 0.6M
2022-01-06 562.60 566.00 550.22 562.98 0.7M
2022-01-05 590.18 591.83 565.21 566.12 0.5M
2022-01-04 605.17 606.32 584.03 591.13 0.4M
2022-01-03 614.33 617.13 589.00 595.58 0.3M