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
2023-12-29 569.44 573.32 563.86 565.65 0.3M
2023-12-28 566.93 573.18 566.91 570.60 0.2M
2023-12-27 561.57 566.93 561.57 565.62 0.2M
2023-12-26 562.28 563.35 558.44 561.27 0.1M
2023-12-22 554.75 562.70 554.75 562.28 0.4M
2023-12-21 544.43 553.43 541.32 553.02 0.3M
2023-12-20 541.72 555.78 540.14 540.18 0.3M
2023-12-19 535.00 544.24 534.80 542.53 0.4M
2023-12-18 531.82 536.42 525.26 532.86 0.6M
2023-12-15 541.51 541.51 528.49 531.58 0.6M
2023-12-14 551.25 559.86 538.55 542.11 0.5M
2023-12-13 534.71 546.97 529.10 546.37 0.7M
2023-12-12 518.96 526.25 513.04 526.02 0.3M
2023-12-11 507.71 518.43 507.71 516.61 0.3M
2023-12-08 507.04 509.07 500.01 506.68 0.3M
2023-12-07 516.99 518.46 507.38 508.44 0.3M
2023-12-06 526.92 527.98 515.00 515.11 0.4M
2023-12-05 523.11 524.57 517.10 523.43 0.2M
2023-12-04 524.75 532.50 522.02 525.49 0.3M
2023-12-01 519.13 528.29 516.49 527.70 0.4M
2023-11-30 526.42 528.30 516.58 520.85 0.4M
2023-11-29 528.15 532.08 525.36 526.57 0.2M
2023-11-28 522.39 528.15 522.22 523.84 0.2M
2023-11-27 524.47 528.03 522.74 525.35 0.2M
2023-11-24 522.87 528.43 522.11 528.35 0.1M
2023-11-22 529.18 533.35 523.79 523.97 0.2M
2023-11-21 522.00 524.99 518.65 524.89 0.2M
2023-11-20 521.86 524.04 518.95 522.21 0.2M
2023-11-17 528.96 528.96 518.63 521.42 0.4M
2023-11-16 523.27 529.71 521.01 524.27 0.3M
2023-11-15 520.10 524.46 518.69 521.75 0.3M
2023-11-14 512.45 522.91 512.43 518.05 0.4M
2023-11-13 510.00 512.78 501.30 503.79 0.4M
2023-11-10 509.14 514.41 500.39 514.26 0.3M
2023-11-09 507.20 512.81 504.28 506.22 0.3M
2023-11-08 496.94 507.33 496.94 504.98 0.3M
2023-11-07 499.81 503.66 495.94 497.30 0.5M
2023-11-06 498.43 500.14 493.12 496.56 0.3M
2023-11-03 484.92 498.80 484.92 497.76 0.4M
2023-11-02 480.19 487.03 475.90 487.02 0.5M
2023-11-01 468.35 480.62 458.99 471.85 0.7M
2023-10-31 473.00 476.53 466.23 471.55 0.5M
2023-10-30 479.78 483.79 474.41 481.99 0.4M
2023-10-27 481.95 485.56 474.57 476.19 0.4M
2023-10-26 478.35 487.51 477.81 481.55 0.4M
2023-10-25 481.48 490.03 476.70 479.63 0.3M
2023-10-24 489.35 495.37 483.40 488.05 0.3M
2023-10-23 487.18 495.00 482.49 487.59 0.3M
2023-10-20 495.96 498.55 485.93 489.74 0.3M
2023-10-19 507.23 508.64 496.12 497.27 0.3M
2023-10-18 510.99 512.98 504.70 505.99 0.4M
2023-10-17 510.82 520.38 510.82 515.80 0.2M
2023-10-16 515.78 520.99 513.41 515.46 0.2M
2023-10-13 521.60 521.60 506.47 510.56 0.3M
2023-10-12 525.66 529.34 517.25 520.09 0.3M
2023-10-11 525.58 527.65 518.78 523.17 0.3M
2023-10-10 515.03 523.78 510.81 520.78 0.2M
2023-10-09 511.80 518.29 509.27 515.37 0.2M
2023-10-06 493.38 515.83 490.47 513.34 0.4M
2023-10-05 501.05 502.91 495.28 498.13 0.4M
2023-10-04 497.57 502.50 495.54 501.59 0.4M
2023-10-03 504.55 509.57 491.68 495.46 0.3M
2023-10-02 511.51 513.61 499.67 506.99 0.3M
2023-09-29 526.86 529.69 512.27 513.08 0.3M
2023-09-28 513.99 523.04 513.01 521.50 0.3M
2023-09-27 519.46 522.23 503.30 511.94 0.3M
2023-09-26 511.60 526.06 511.60 516.26 0.5M
2023-09-25 509.87 517.36 507.05 516.90 0.3M
2023-09-22 515.56 517.99 510.72 513.16 0.3M
2023-09-21 527.34 530.56 514.28 515.42 0.5M
2023-09-20 540.55 543.80 534.02 535.04 0.3M
2023-09-19 533.24 538.63 529.65 538.05 0.3M
2023-09-18 528.25 537.22 525.26 533.09 0.3M
2023-09-15 530.54 540.14 529.35 530.08 0.8M
2023-09-14 535.89 539.36 528.18 538.69 0.4M
2023-09-13 527.23 536.75 523.68 535.25 0.3M
2023-09-12 529.17 532.61 522.45 525.97 0.4M
2023-09-11 536.02 538.09 531.50 536.16 0.2M
2023-09-08 548.46 548.56 531.86 533.79 0.3M
2023-09-07 538.19 547.41 529.04 546.49 0.3M
2023-09-06 541.66 548.50 540.44 541.84 0.4M
2023-09-05 538.19 543.19 532.32 541.16 0.4M
2023-09-01 547.88 547.88 538.69 541.39 0.2M
2023-08-31 545.18 545.60 540.90 543.62 0.4M
2023-08-30 537.81 547.13 537.81 544.13 0.2M
2023-08-29 531.92 538.79 529.47 538.61 0.3M
2023-08-28 532.75 534.72 529.39 532.15 0.2M
2023-08-25 535.17 537.69 528.15 531.15 0.2M
2023-08-24 536.58 538.56 530.66 532.46 0.2M
2023-08-23 530.49 536.02 527.85 535.85 0.3M
2023-08-22 527.41 531.85 524.74 527.91 0.3M
2023-08-21 518.45 526.74 516.48 524.74 0.4M
2023-08-18 515.48 524.25 512.23 520.17 0.3M
2023-08-17 529.74 529.74 520.60 520.75 0.4M
2023-08-16 532.79 534.64 529.60 529.63 0.2M
2023-08-15 542.85 542.85 533.01 533.82 0.3M
2023-08-14 550.12 550.90 546.16 547.28 0.2M
2023-08-11 543.84 549.48 541.43 548.99 0.2M
2023-08-10 548.59 553.28 542.82 546.86 0.3M
2023-08-09 547.50 553.49 545.96 546.20 0.3M
2023-08-08 547.75 549.05 537.29 548.07 0.4M
2023-08-07 545.65 552.66 544.22 551.50 0.3M
2023-08-04 545.38 551.62 541.35 542.26 0.4M
2023-08-03 542.68 548.12 539.52 543.78 0.4M
2023-08-02 540.62 545.51 532.85 545.25 0.6M
2023-08-01 546.32 549.01 542.14 545.94 0.5M
2023-07-31 548.90 552.45 543.37 548.08 0.4M
2023-07-28 560.47 563.50 549.58 550.28 0.4M
2023-07-27 555.22 561.44 551.92 553.60 0.7M
2023-07-26 550.00 564.35 547.19 557.25 0.8M
2023-07-25 508.67 548.92 507.56 548.20 1.1M
2023-07-24 511.22 514.00 500.73 502.75 0.7M
2023-07-21 511.49 514.67 505.02 511.42 0.6M
2023-07-20 504.89 512.43 504.03 509.66 0.5M
2023-07-19 501.29 510.42 501.29 507.94 0.6M
2023-07-18 500.00 503.25 493.76 502.83 0.4M
2023-07-17 492.71 499.44 490.71 499.25 0.5M
2023-07-14 499.50 500.93 495.21 497.18 0.4M
2023-07-13 499.90 503.89 497.41 497.78 0.5M
2023-07-12 494.75 499.34 493.24 497.75 0.5M
2023-07-11 480.18 489.00 478.29 486.65 0.5M
2023-07-10 471.39 481.00 468.54 480.63 0.8M
2023-07-07 467.22 475.17 466.91 471.75 0.4M
2023-07-06 466.01 470.20 463.76 469.46 0.6M
2023-07-05 467.82 474.53 465.99 473.32 0.5M
2023-07-03 468.49 472.93 464.50 472.82 0.3M
2023-06-30 466.34 473.77 462.43 469.29 0.7M
2023-06-29 464.57 470.70 460.42 462.07 0.7M
2023-06-28 466.31 466.31 456.94 463.32 0.7M
2023-06-27 466.21 469.72 464.20 465.08 0.5M
2023-06-26 463.83 466.43 461.54 463.25 0.4M
2023-06-23 462.65 471.98 460.01 465.15 0.7M
2023-06-22 471.81 471.81 463.72 467.20 0.3M
2023-06-21 467.76 478.27 465.20 474.65 0.4M
2023-06-20 476.11 478.19 468.45 473.78 0.6M
2023-06-16 491.65 492.45 477.40 477.73 0.6M
2023-06-15 481.55 489.70 478.80 487.55 0.5M
2023-06-14 480.49 488.90 473.26 486.20 0.7M
2023-06-13 477.19 482.47 471.66 479.99 1.4M
2023-06-12 477.46 477.46 470.73 474.18 1.0M
2023-06-09 482.26 482.26 473.20 473.85 0.4M
2023-06-08 474.34 481.72 471.92 480.87 0.3M
2023-06-07 479.44 483.83 471.37 472.49 0.5M
2023-06-06 478.17 481.16 473.36 477.24 0.4M
2023-06-05 477.84 483.56 477.55 480.81 0.4M
2023-06-02 472.53 479.64 471.30 478.76 0.4M
2023-06-01 471.17 472.00 458.18 466.97 0.4M
2023-05-31 468.97 471.69 465.60 470.53 0.7M
2023-05-30 480.72 486.50 469.60 471.41 0.4M
2023-05-26 470.44 478.57 468.51 475.83 0.4M
2023-05-25 460.78 469.38 460.00 466.51 0.5M
2023-05-24 455.87 460.90 451.55 457.19 0.5M
2023-05-23 467.72 471.81 457.13 460.10 0.6M
2023-05-22 469.30 475.48 469.28 472.42 0.3M
2023-05-19 473.67 475.29 467.87 469.84 0.3M
2023-05-18 461.70 474.36 457.66 472.25 0.5M
2023-05-17 461.65 463.31 457.79 461.27 0.4M
2023-05-16 460.55 462.03 455.15 456.98 0.5M
2023-05-15 468.63 469.84 462.28 463.56 0.4M
2023-05-12 472.24 474.95 463.63 469.63 0.4M
2023-05-11 473.35 475.69 467.16 470.40 0.3M
2023-05-10 479.00 482.94 470.83 476.07 0.6M
2023-05-09 468.79 476.28 468.79 472.87 0.4M
2023-05-08 474.82 479.00 471.56 472.88 0.5M
2023-05-05 467.65 474.32 464.84 473.65 0.4M
2023-05-04 464.19 467.92 461.16 461.55 0.5M
2023-05-03 468.34 476.59 465.18 465.77 0.5M
2023-05-02 479.50 480.24 466.10 468.49 0.7M
2023-05-01 482.83 489.31 480.14 483.03 0.6M
2023-04-28 462.63 486.10 462.63 482.45 1.1M
2023-04-27 466.49 469.17 459.12 464.29 1.2M
2023-04-26 463.30 467.62 455.00 458.22 1.6M
2023-04-25 535.79 539.03 471.00 471.15 1.5M
2023-04-24 545.71 548.39 541.23 544.61 0.4M
2023-04-21 547.54 548.13 543.07 544.60 0.4M
2023-04-20 540.37 550.65 539.00 546.58 0.2M
2023-04-19 542.48 547.20 539.55 545.48 0.2M
2023-04-18 542.13 548.40 537.61 544.46 0.4M
2023-04-17 537.19 544.97 534.37 537.57 0.5M
2023-04-14 541.12 553.04 538.31 540.03 0.5M
2023-04-13 534.16 543.15 530.13 542.61 0.3M
2023-04-12 535.78 539.02 529.74 530.83 0.4M
2023-04-11 530.34 535.37 525.60 529.67 0.4M
2023-04-10 528.32 529.05 512.58 528.44 0.4M
2023-04-06 534.21 537.39 532.36 533.65 0.3M
2023-04-05 546.46 550.99 536.27 538.37 0.3M
2023-04-04 560.22 563.06 549.48 550.38 0.5M
2023-04-03 553.55 558.54 550.01 557.37 0.3M
2023-03-31 553.50 559.79 550.13 559.69 0.3M
2023-03-30 556.54 556.54 545.42 548.72 0.3M
2023-03-29 549.55 552.06 543.46 550.93 0.3M
2023-03-28 540.27 543.15 534.72 542.90 0.2M
2023-03-27 548.40 548.40 538.90 540.35 0.4M
2023-03-24 541.75 545.00 536.27 543.10 0.3M
2023-03-23 546.31 555.71 541.61 546.96 0.5M
2023-03-22 552.68 563.81 546.65 547.18 0.4M
2023-03-21 550.29 556.36 549.43 554.33 0.5M
2023-03-20 540.49 545.11 534.02 544.33 0.4M
2023-03-17 547.08 548.57 532.51 537.09 1.0M
2023-03-16 533.97 560.25 533.97 546.57 0.5M
2023-03-15 534.95 538.35 520.55 536.77 0.5M
2023-03-14 540.65 558.28 540.38 548.25 0.6M
2023-03-13 517.80 534.14 513.84 528.28 0.8M
2023-03-10 535.00 536.85 519.11 522.27 0.6M
2023-03-09 537.08 545.25 532.38 535.04 0.5M
2023-03-08 532.12 537.82 527.48 535.85 0.3M
2023-03-07 542.92 547.92 531.48 533.98 0.4M
2023-03-06 537.95 545.50 537.86 542.91 0.6M
2023-03-03 521.61 537.28 520.53 536.67 0.4M
2023-03-02 510.65 517.29 508.47 517.29 0.4M
2023-03-01 519.22 522.49 514.37 515.45 0.4M
2023-02-28 525.90 531.90 521.14 522.15 0.3M
2023-02-27 526.00 530.69 523.71 525.79 0.4M
2023-02-24 520.14 522.12 512.02 518.16 0.3M
2023-02-23 529.06 530.47 519.67 527.78 0.2M
2023-02-22 527.49 527.79 520.12 524.05 0.4M
2023-02-21 535.70 537.91 523.09 524.82 0.6M
2023-02-17 547.69 550.11 538.49 544.83 0.4M
2023-02-16 553.44 560.77 551.76 552.99 0.3M
2023-02-15 555.86 567.07 553.63 567.06 0.3M
2023-02-14 561.43 570.43 557.06 561.82 0.3M
2023-02-13 552.97 562.87 547.74 562.10 0.4M
2023-02-10 548.82 550.54 540.83 549.33 0.4M
2023-02-09 561.07 566.27 553.55 555.59 0.7M
2023-02-08 555.04 560.31 553.73 556.90 0.2M
2023-02-07 551.94 562.83 545.96 560.40 0.3M
2023-02-06 559.20 565.00 551.61 553.40 0.6M
2023-02-03 558.19 569.45 556.05 567.43 0.5M
2023-02-02 563.85 572.50 558.89 568.44 0.9M
2023-02-01 542.58 560.38 529.26 554.52 0.9M
2023-01-31 514.65 531.96 499.04 531.56 0.8M
2023-01-30 512.94 516.82 504.46 506.56 0.6M
2023-01-27 511.20 524.43 506.30 519.92 0.5M
2023-01-26 512.00 519.10 506.74 515.21 0.6M
2023-01-25 508.42 514.07 497.27 508.64 0.4M
2023-01-24 512.31 523.01 510.77 519.84 0.3M
2023-01-23 510.77 521.34 509.16 514.98 0.3M
2023-01-20 498.35 512.72 495.89 511.76 0.3M
2023-01-19 500.30 503.12 492.56 495.79 0.3M
2023-01-18 513.81 525.84 505.23 506.34 0.4M
2023-01-17 505.54 512.08 499.32 510.28 0.3M
2023-01-13 496.54 506.58 496.54 505.24 0.3M
2023-01-12 505.12 506.80 494.84 504.05 0.3M
2023-01-11 494.26 504.41 491.35 504.12 0.4M
2023-01-10 479.83 489.97 477.01 488.08 0.3M
2023-01-09 475.83 491.83 472.72 480.54 0.3M
2023-01-06 465.45 473.16 455.48 469.01 0.4M
2023-01-05 467.98 471.85 459.08 459.12 0.3M
2023-01-04 466.02 475.15 462.38 474.12 0.4M
2023-01-03 469.57 476.99 456.35 461.16 0.3M