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
2024-12-31 601.23 606.23 598.13 600.01 0.2M
2024-12-30 602.07 602.26 595.07 599.65 0.4M
2024-12-27 607.00 611.93 603.33 609.59 0.2M
2024-12-26 604.86 613.56 604.86 610.97 0.2M
2024-12-24 607.31 607.91 602.99 607.91 0.2M
2024-12-23 601.67 607.10 598.96 605.42 0.3M
2024-12-20 597.48 606.74 596.16 604.80 0.8M
2024-12-19 596.19 606.20 593.26 600.58 0.5M
2024-12-18 619.06 620.30 597.30 597.90 0.7M
2024-12-17 617.67 619.44 610.39 611.50 0.6M
2024-12-16 625.04 627.29 617.03 618.38 0.5M
2024-12-13 635.00 636.22 620.32 625.10 0.4M
2024-12-12 638.94 642.45 634.06 635.99 0.4M
2024-12-11 631.51 638.76 629.03 629.61 0.5M
2024-12-10 617.90 635.74 617.33 629.01 0.5M
2024-12-09 618.54 620.98 612.23 618.50 0.3M
2024-12-06 609.17 619.75 609.17 617.18 0.5M
2024-12-05 610.26 616.39 608.72 609.91 0.4M
2024-12-04 605.82 617.48 605.82 615.93 0.4M
2024-12-03 608.58 613.64 607.18 608.10 0.3M
2024-12-02 608.01 610.06 601.76 608.97 0.3M
2024-11-29 605.17 611.08 605.17 609.63 0.2M
2024-11-27 604.20 607.41 601.18 604.96 0.3M
2024-11-26 593.69 603.07 592.46 601.96 0.4M
2024-11-25 592.75 596.55 589.59 592.73 0.6M
2024-11-22 579.23 590.61 578.88 589.57 0.4M
2024-11-21 587.99 587.99 580.02 581.34 0.7M
2024-11-20 600.93 603.32 576.88 582.00 0.9M
2024-11-19 591.56 602.05 590.00 597.13 0.5M
2024-11-18 592.36 595.22 590.14 593.12 0.7M
2024-11-15 599.44 603.73 593.35 593.86 0.5M
2024-11-14 608.41 616.97 605.04 606.14 0.4M
2024-11-13 605.07 621.46 604.42 610.53 0.6M
2024-11-12 595.91 606.01 594.15 602.64 0.4M
2024-11-11 594.59 602.90 594.32 597.25 0.4M
2024-11-08 577.47 596.71 575.63 594.00 0.8M
2024-11-07 579.24 579.63 572.02 575.66 0.7M
2024-11-06 593.07 595.00 559.63 574.82 1.3M
2024-11-05 590.42 596.61 585.10 588.32 0.5M
2024-11-04 577.50 590.46 575.31 589.34 0.4M
2024-11-01 570.65 578.93 570.19 577.95 0.4M
2024-10-31 570.30 577.45 569.00 571.20 0.5M
2024-10-30 582.01 588.47 565.82 569.09 0.7M
2024-10-29 609.40 631.70 573.37 578.93 1.5M
2024-10-28 593.07 596.58 590.40 595.27 0.5M
2024-10-25 594.03 595.86 585.33 588.72 0.4M
2024-10-24 593.77 596.03 585.54 590.25 0.4M
2024-10-23 603.00 605.00 592.64 596.38 0.3M
2024-10-22 600.00 605.27 597.73 604.08 0.3M
2024-10-21 602.75 607.71 598.81 603.81 0.3M
2024-10-18 606.44 610.81 603.69 608.02 0.3M
2024-10-17 611.28 613.99 605.78 605.81 0.2M
2024-10-16 611.48 614.96 602.95 607.51 0.3M
2024-10-15 614.00 617.18 610.93 613.30 0.3M
2024-10-14 606.01 609.95 604.64 607.36 0.3M
2024-10-11 600.11 605.90 600.03 605.59 0.3M
2024-10-10 604.76 606.25 598.59 599.43 0.2M
2024-10-09 601.58 611.19 597.56 604.43 0.4M
2024-10-08 590.43 599.25 585.21 596.83 0.4M
2024-10-07 586.70 588.49 582.86 584.49 0.4M
2024-10-04 592.00 596.72 583.84 589.72 0.4M
2024-10-03 586.95 590.40 583.58 588.31 0.5M
2024-10-02 579.73 590.77 579.35 590.37 0.4M
2024-10-01 583.50 583.50 568.98 575.75 0.4M
2024-09-30 576.06 583.95 573.21 582.93 0.3M
2024-09-27 569.63 577.89 569.63 576.15 0.6M
2024-09-26 565.98 570.64 565.50 567.27 0.4M
2024-09-25 562.65 563.86 559.65 562.37 0.4M
2024-09-24 561.45 561.91 553.49 560.75 0.4M
2024-09-23 552.46 560.96 551.50 560.16 0.3M
2024-09-20 550.72 551.53 546.65 551.41 0.8M
2024-09-19 559.79 560.67 551.75 555.31 0.4M
2024-09-18 553.95 558.98 550.97 551.57 0.5M
2024-09-17 567.59 569.35 555.75 556.38 0.5M
2024-09-16 565.84 570.70 564.79 566.66 0.4M
2024-09-13 562.29 565.84 560.00 561.93 0.4M
2024-09-12 560.02 562.08 554.95 559.75 0.4M
2024-09-11 560.83 563.87 549.04 562.00 0.4M
2024-09-10 560.15 565.27 555.28 562.35 0.4M
2024-09-09 565.29 567.54 557.13 558.34 0.5M
2024-09-06 567.22 572.42 557.80 559.85 0.4M
2024-09-05 574.44 574.44 561.88 570.66 0.4M
2024-09-04 573.50 578.13 568.39 572.94 0.3M
2024-09-03 581.53 583.40 570.26 573.47 0.3M
2024-08-30 582.72 585.16 573.22 580.59 0.3M
2024-08-29 581.09 588.67 578.12 582.09 0.4M
2024-08-28 583.24 585.93 573.96 580.15 0.5M
2024-08-27 575.43 585.75 572.43 584.91 0.5M
2024-08-26 574.29 579.29 572.24 575.63 0.4M
2024-08-23 567.22 573.29 566.09 571.19 0.4M
2024-08-22 562.39 566.77 562.39 564.73 0.4M
2024-08-21 561.89 563.55 556.60 561.64 0.5M
2024-08-20 561.96 571.60 557.70 563.00 0.4M
2024-08-19 562.40 565.06 557.86 560.53 0.4M
2024-08-16 560.85 565.02 556.55 561.66 0.4M
2024-08-15 555.35 566.30 553.78 563.14 0.8M
2024-08-14 546.29 558.86 545.38 554.33 0.9M
2024-08-13 534.76 548.38 534.66 546.45 0.4M
2024-08-12 532.69 535.84 529.97 532.41 0.5M
2024-08-09 531.42 537.19 530.88 533.83 0.3M
2024-08-08 527.20 534.43 524.41 530.74 0.3M
2024-08-07 530.57 537.98 523.57 524.39 0.3M
2024-08-06 520.20 532.21 520.20 526.11 0.5M
2024-08-05 530.00 531.47 517.28 517.43 0.6M
2024-08-02 543.20 545.84 530.42 539.85 0.6M
2024-08-01 542.12 555.33 542.12 547.90 0.6M
2024-07-31 548.43 549.72 538.55 540.76 0.4M
2024-07-30 545.20 547.67 540.00 546.26 0.4M
2024-07-29 540.58 542.77 536.17 542.63 0.4M
2024-07-26 539.00 545.37 532.24 540.55 0.4M
2024-07-25 535.29 545.54 529.61 538.21 0.6M
2024-07-24 544.87 544.87 532.46 534.20 0.7M
2024-07-23 549.99 571.02 537.59 546.01 1.4M
2024-07-22 499.94 506.84 495.78 506.02 1.2M
2024-07-19 499.00 499.82 493.58 495.89 0.6M
2024-07-18 500.92 504.49 496.42 498.55 0.4M
2024-07-17 506.74 510.07 503.46 504.00 0.4M
2024-07-16 504.16 510.33 503.42 508.00 0.5M
2024-07-15 500.36 503.36 498.76 501.50 0.5M
2024-07-12 495.85 505.41 494.00 502.00 0.7M
2024-07-11 488.98 497.72 487.64 493.65 0.7M
2024-07-10 489.75 491.79 487.43 489.00 0.6M
2024-07-09 491.91 495.60 488.72 489.07 0.5M
2024-07-08 495.13 498.23 491.19 492.26 0.4M
2024-07-05 491.19 495.26 488.44 495.24 0.4M
2024-07-03 494.16 499.68 491.01 491.01 0.4M
2024-07-02 479.59 491.43 478.83 491.42 0.4M
2024-07-01 481.78 484.66 478.33 479.31 0.5M
2024-06-28 487.70 491.13 479.37 481.75 0.8M
2024-06-27 486.83 491.96 485.64 486.81 0.4M
2024-06-26 484.74 488.35 482.06 486.91 0.3M
2024-06-25 489.96 490.18 484.79 488.79 0.5M
2024-06-24 486.15 492.75 483.66 489.16 0.4M
2024-06-21 481.38 486.60 480.36 486.32 0.7M
2024-06-20 478.88 484.99 478.12 482.79 0.7M
2024-06-18 484.44 487.07 475.32 476.52 0.7M
2024-06-17 479.16 487.61 477.31 484.78 0.5M
2024-06-14 478.99 482.94 476.54 480.53 0.5M
2024-06-13 486.22 488.08 482.42 484.28 0.5M
2024-06-12 490.31 493.17 486.86 487.94 0.5M
2024-06-11 482.79 486.69 480.56 484.48 0.6M
2024-06-10 488.09 489.43 482.91 484.01 0.5M
2024-06-07 491.90 496.16 490.00 491.69 0.4M
2024-06-06 498.08 502.87 491.76 493.09 0.7M
2024-06-05 494.28 501.50 486.87 498.31 0.5M
2024-06-04 491.10 495.32 488.91 493.19 0.4M
2024-06-03 494.22 495.87 483.98 490.50 0.8M
2024-05-31 487.89 495.62 485.36 495.18 0.7M
2024-05-30 489.00 491.35 483.46 489.52 0.5M
2024-05-29 491.08 493.35 487.00 489.74 0.7M
2024-05-28 493.00 496.26 488.62 495.70 0.7M
2024-05-24 492.85 495.60 487.97 493.00 0.5M
2024-05-23 505.56 507.80 489.82 490.40 1.2M
2024-05-22 507.63 507.63 499.07 503.83 0.7M
2024-05-21 511.29 515.47 502.55 505.53 0.8M
2024-05-20 502.54 512.62 502.54 512.26 0.6M
2024-05-17 500.88 505.66 495.20 505.33 0.9M
2024-05-16 488.53 503.52 488.07 497.51 0.9M
2024-05-15 490.00 493.85 487.00 490.06 0.8M
2024-05-14 490.00 494.35 482.69 488.11 0.7M
2024-05-13 488.24 493.14 484.00 485.57 0.4M
2024-05-10 483.80 487.88 482.28 485.16 0.5M
2024-05-09 472.85 484.50 472.38 482.50 0.8M
2024-05-08 470.28 474.87 468.43 470.75 0.8M
2024-05-07 479.23 479.23 471.34 471.40 0.9M
2024-05-06 471.95 480.26 470.01 475.49 1.1M
2024-05-03 473.26 474.90 466.36 467.04 0.8M
2024-05-02 471.29 471.98 458.69 467.70 0.8M
2024-05-01 465.54 480.48 463.35 470.03 0.9M
2024-04-30 475.67 482.15 464.82 465.79 0.9M
2024-04-29 480.48 483.00 472.54 476.98 1.0M
2024-04-26 465.23 479.33 463.16 477.78 1.0M
2024-04-25 466.88 474.32 458.92 464.49 1.5M
2024-04-24 452.50 471.03 449.00 464.65 2.2M
2024-04-23 479.00 483.08 439.95 446.00 3.7M
2024-04-22 514.28 522.13 510.39 515.17 0.9M
2024-04-19 508.03 510.22 503.99 510.07 0.5M
2024-04-18 512.32 518.17 499.77 505.76 1.4M
2024-04-17 517.57 518.42 511.47 511.83 0.4M
2024-04-16 513.20 514.35 508.67 513.43 0.5M
2024-04-15 533.36 534.10 510.76 513.06 0.5M
2024-04-12 528.51 532.90 520.78 526.62 0.4M
2024-04-11 532.66 539.29 526.58 534.49 0.3M
2024-04-10 541.55 549.10 532.60 533.05 0.3M
2024-04-09 554.70 555.00 549.82 554.72 0.3M
2024-04-08 544.40 549.99 541.40 549.06 0.3M
2024-04-05 536.24 543.56 535.35 542.39 0.4M
2024-04-04 543.37 547.95 531.92 533.58 0.5M
2024-04-03 541.94 544.56 539.51 540.00 0.3M
2024-04-02 551.69 554.73 537.83 542.29 0.4M
2024-04-01 562.36 563.62 552.25 554.83 0.3M
2024-03-28 558.46 563.23 557.52 560.45 0.3M
2024-03-27 556.62 558.23 550.42 557.00 0.3M
2024-03-26 551.93 556.00 551.06 551.68 0.4M
2024-03-25 550.75 552.21 547.53 551.34 0.3M
2024-03-22 563.00 563.00 550.79 553.11 0.4M
2024-03-21 560.42 568.46 560.02 563.78 0.5M
2024-03-20 565.05 565.44 555.82 559.14 0.5M
2024-03-19 551.00 564.80 548.82 564.33 0.3M
2024-03-18 547.25 555.19 545.54 550.39 0.4M
2024-03-15 549.56 552.12 544.08 544.74 0.5M
2024-03-14 559.00 559.23 546.85 553.07 0.3M
2024-03-13 566.98 566.98 556.73 557.52 0.3M
2024-03-12 567.60 578.65 561.39 565.80 0.4M
2024-03-11 550.52 564.79 548.39 564.30 0.4M
2024-03-08 550.00 555.18 549.15 551.50 0.3M
2024-03-07 559.20 559.20 550.00 550.17 0.4M
2024-03-06 551.00 554.22 547.20 549.53 0.5M
2024-03-05 556.00 557.15 548.52 550.35 0.3M
2024-03-04 565.28 565.84 557.80 558.37 0.4M
2024-03-01 558.52 567.44 554.77 565.48 0.3M
2024-02-29 569.79 570.34 560.84 560.97 0.4M
2024-02-28 554.86 568.20 554.31 567.91 0.4M
2024-02-27 567.78 567.78 557.62 557.84 0.4M
2024-02-26 569.25 574.14 567.62 567.93 0.4M
2024-02-23 568.49 571.18 566.07 568.97 0.4M
2024-02-22 563.79 569.51 560.12 565.47 0.5M
2024-02-21 554.50 559.74 549.57 555.65 0.5M
2024-02-20 559.38 560.26 551.18 556.56 0.9M
2024-02-16 573.25 578.38 568.07 568.75 0.3M
2024-02-15 573.64 578.01 571.32 575.72 0.4M
2024-02-14 580.66 580.66 568.60 572.80 0.4M
2024-02-13 580.00 582.28 570.80 575.61 0.4M
2024-02-12 592.93 596.80 589.42 590.19 0.5M
2024-02-09 585.39 594.24 584.50 592.42 0.3M
2024-02-08 586.43 588.48 581.25 585.50 0.5M
2024-02-07 585.08 591.49 578.35 590.63 0.5M
2024-02-06 586.93 586.93 579.34 582.00 0.5M
2024-02-05 590.85 592.39 582.43 583.39 0.7M
2024-02-02 603.36 604.58 590.67 593.06 0.6M
2024-02-01 598.94 604.30 584.41 604.30 0.8M
2024-01-31 600.00 612.53 596.63 598.62 0.8M
2024-01-30 580.14 617.39 580.14 602.24 1.3M
2024-01-29 542.38 551.48 542.38 550.95 0.7M
2024-01-26 557.09 559.33 544.36 549.29 0.6M
2024-01-25 558.68 559.59 549.35 554.77 0.5M
2024-01-24 567.79 567.79 558.09 558.46 0.3M
2024-01-23 566.63 571.19 562.88 563.80 0.4M
2024-01-22 556.83 569.60 556.17 566.22 0.5M
2024-01-19 551.40 556.28 545.04 553.93 0.4M
2024-01-18 551.35 554.27 539.36 546.46 0.6M
2024-01-17 532.00 539.30 525.46 538.16 0.5M
2024-01-16 541.07 543.52 536.08 542.47 0.6M
2024-01-12 555.30 556.00 542.31 545.46 0.3M
2024-01-11 549.78 554.78 546.10 550.28 0.9M
2024-01-10 541.63 546.83 538.00 546.66 0.2M
2024-01-09 537.83 546.70 537.82 539.75 0.4M
2024-01-08 541.92 543.26 536.07 543.15 0.3M
2024-01-05 556.20 560.21 536.36 538.05 0.4M
2024-01-04 547.34 562.32 547.34 559.72 0.4M
2024-01-03 552.91 552.91 544.84 549.87 0.4M
2024-01-02 560.04 561.52 551.09 555.80 0.4M