安赛乐米塔尔

MT
🏛️ 美国 →
38.26
最后更新: 2025-10-01
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 26.31 26.44 26.00 26.22 1.4M
2022-12-29 26.56 26.65 26.46 26.47 1.4M
2022-12-28 26.62 26.69 26.04 26.06 1.4M
2022-12-27 26.74 26.88 26.50 26.59 1.0M
2022-12-23 26.56 26.69 26.39 26.66 1.5M
2022-12-22 26.38 26.41 25.81 26.25 1.3M
2022-12-21 26.26 26.54 26.21 26.43 1.3M
2022-12-20 25.55 25.96 25.55 25.74 1.3M
2022-12-19 25.72 25.84 25.19 25.35 1.9M
2022-12-16 25.40 25.64 25.18 25.46 2.4M
2022-12-15 26.30 26.31 25.81 25.93 2.2M
2022-12-14 26.62 26.89 26.26 26.62 2.6M
2022-12-13 28.05 28.12 27.46 27.64 2.1M
2022-12-12 26.99 27.19 26.76 27.16 1.5M
2022-12-09 27.25 27.50 26.94 27.00 1.6M
2022-12-08 27.26 27.42 26.99 27.09 1.9M
2022-12-07 26.61 26.80 26.43 26.50 2.3M
2022-12-06 26.95 27.10 26.51 26.67 2.0M
2022-12-05 27.48 27.52 26.40 26.50 2.1M
2022-12-02 26.55 27.15 26.54 27.06 1.4M
2022-12-01 26.85 26.93 26.51 26.62 1.7M
2022-11-30 27.02 27.16 26.34 27.05 3.1M
2022-11-29 26.77 27.09 26.69 26.71 1.8M
2022-11-28 26.41 26.56 25.96 26.01 2.2M
2022-11-25 26.47 26.66 26.41 26.59 0.7M
2022-11-23 26.14 26.39 26.08 26.37 1.3M
2022-11-22 26.12 26.53 26.01 26.52 1.8M
2022-11-21 25.35 25.90 25.21 25.79 2.0M
2022-11-18 26.14 26.15 25.72 25.89 1.4M
2022-11-17 25.56 26.16 25.51 26.12 1.9M
2022-11-16 26.07 26.15 25.87 25.96 2.2M
2022-11-15 27.09 27.27 26.55 26.85 3.1M
2022-11-14 26.56 27.32 26.51 27.00 3.9M
2022-11-11 26.31 27.54 26.22 27.40 5.0M
2022-11-10 24.67 25.31 24.45 25.24 3.1M
2022-11-09 24.25 24.44 23.96 24.05 2.3M
2022-11-08 24.46 24.89 24.29 24.60 3.3M
2022-11-07 23.97 24.17 23.75 24.04 2.8M
2022-11-04 23.15 23.83 23.06 23.46 4.7M
2022-11-03 21.17 21.57 21.14 21.32 3.1M
2022-11-02 22.49 22.76 21.76 21.78 2.3M
2022-11-01 22.88 23.03 22.40 22.66 2.6M
2022-10-31 22.14 22.56 22.13 22.45 1.8M
2022-10-28 22.39 22.62 22.20 22.46 2.7M
2022-10-27 22.81 23.12 22.72 22.85 2.1M
2022-10-26 23.13 23.69 23.07 23.28 2.7M
2022-10-25 22.64 22.88 22.35 22.76 4.0M
2022-10-24 23.01 23.20 22.88 23.02 3.4M
2022-10-21 22.25 23.46 22.19 23.39 3.1M
2022-10-20 21.70 22.58 21.63 22.21 3.3M
2022-10-19 21.66 21.88 21.38 21.53 1.4M
2022-10-18 22.21 22.31 21.66 21.89 3.1M
2022-10-17 21.72 21.77 21.48 21.57 2.7M
2022-10-14 21.65 21.67 20.80 20.84 2.3M
2022-10-13 20.47 21.69 20.40 21.52 3.1M
2022-10-12 20.68 20.95 20.50 20.72 2.5M
2022-10-11 20.68 21.11 20.55 20.71 2.7M
2022-10-10 21.33 21.43 20.91 21.10 3.2M
2022-10-07 20.48 20.76 20.26 20.56 3.3M
2022-10-06 20.44 20.66 20.40 20.59 4.5M
2022-10-05 21.21 21.89 21.13 21.74 2.9M
2022-10-04 21.53 22.25 21.50 22.19 3.1M
2022-10-03 20.63 21.13 20.51 21.08 2.2M
2022-09-30 19.77 20.28 19.65 19.91 3.9M
2022-09-29 19.52 19.89 19.25 19.85 3.3M
2022-09-28 19.33 19.97 19.27 19.89 4.8M
2022-09-27 20.41 20.63 19.85 20.21 3.8M
2022-09-26 20.34 20.60 19.86 19.95 3.5M
2022-09-23 20.61 20.61 20.14 20.33 3.8M
2022-09-22 21.51 21.65 21.21 21.31 2.2M
2022-09-21 21.63 21.89 21.14 21.14 2.6M
2022-09-20 21.50 21.72 21.31 21.54 3.6M
2022-09-19 21.72 22.51 21.72 22.43 2.8M
2022-09-16 21.85 22.29 21.73 22.09 3.7M
2022-09-15 21.93 22.19 21.71 21.87 3.1M
2022-09-14 22.21 22.28 21.49 21.65 4.9M
2022-09-13 22.87 23.29 22.26 22.40 3.6M
2022-09-12 24.11 24.43 23.86 24.01 2.8M
2022-09-09 22.89 23.41 22.88 23.38 2.9M
2022-09-08 22.19 22.70 22.08 22.61 3.6M
2022-09-07 22.08 22.78 21.96 22.64 2.4M
2022-09-06 22.48 22.64 22.12 22.24 2.5M
2022-09-02 23.09 23.41 22.37 22.51 3.5M
2022-09-01 22.36 22.45 21.93 22.27 3.7M
2022-08-31 23.88 24.03 23.53 23.59 3.3M
2022-08-30 24.36 24.37 23.53 23.82 3.1M
2022-08-29 24.04 24.34 23.93 24.09 3.0M
2022-08-26 24.10 24.17 23.30 23.30 2.0M
2022-08-25 23.53 24.08 23.48 24.05 2.5M
2022-08-24 23.36 23.46 23.13 23.39 2.3M
2022-08-23 23.59 24.18 23.58 23.77 2.5M
2022-08-22 22.94 23.12 22.71 22.89 2.0M
2022-08-19 23.78 23.82 23.30 23.42 2.7M
2022-08-18 24.83 24.86 24.63 24.68 1.5M
2022-08-17 24.87 24.98 24.62 24.73 1.7M
2022-08-16 25.30 25.50 25.19 25.30 2.1M
2022-08-15 24.66 24.74 24.36 24.65 2.1M
2022-08-12 25.18 25.44 25.06 25.40 1.8M
2022-08-11 25.60 25.87 25.34 25.39 2.4M
2022-08-10 25.64 25.81 25.43 25.65 2.2M
2022-08-09 24.76 24.97 24.63 24.94 2.1M
2022-08-08 24.87 25.13 24.67 24.82 2.4M
2022-08-05 23.97 24.65 23.80 24.48 1.7M
2022-08-04 24.01 24.39 23.88 24.14 1.9M
2022-08-03 23.96 24.12 23.80 24.00 1.6M
2022-08-02 23.98 23.99 23.50 23.54 2.0M
2022-08-01 24.37 24.47 24.05 24.24 2.1M
2022-07-29 24.26 24.67 24.10 24.59 4.3M
2022-07-28 23.57 23.89 23.13 23.52 2.4M
2022-07-27 23.08 23.63 22.89 23.57 2.3M
2022-07-26 23.25 23.37 22.77 22.90 3.4M
2022-07-25 23.60 23.98 23.45 23.74 2.9M
2022-07-22 23.62 23.68 22.95 23.04 3.1M
2022-07-21 23.34 23.57 23.13 23.56 2.4M
2022-07-20 23.36 23.56 23.01 23.26 3.2M
2022-07-19 22.68 23.54 22.56 23.50 5.2M
2022-07-18 22.23 22.52 22.02 22.16 3.4M
2022-07-15 21.46 21.82 21.18 21.82 2.5M
2022-07-14 21.21 21.50 20.97 21.42 2.5M
2022-07-13 21.82 22.35 21.55 22.19 2.1M
2022-07-12 21.59 22.37 21.55 22.01 2.4M
2022-07-11 21.50 21.84 21.35 21.69 2.5M
2022-07-08 22.32 22.40 21.87 22.13 3.0M
2022-07-07 22.19 22.50 22.07 22.19 2.9M
2022-07-06 21.21 21.59 20.86 21.51 4.6M
2022-07-05 21.50 21.86 21.25 21.86 3.4M
2022-07-01 22.57 22.91 21.93 22.89 3.0M
2022-06-30 22.19 22.94 21.89 22.60 4.4M
2022-06-29 23.89 23.97 23.18 23.51 3.2M
2022-06-28 24.49 24.84 23.97 24.04 2.8M
2022-06-27 24.16 24.57 23.94 24.30 3.1M
2022-06-24 23.27 23.95 23.15 23.92 4.6M
2022-06-23 23.70 23.79 22.92 23.31 4.7M
2022-06-22 23.74 24.06 23.33 23.71 7.6M
2022-06-21 26.29 26.42 25.83 25.91 2.9M
2022-06-17 26.23 26.34 25.49 25.98 4.1M
2022-06-16 26.39 26.63 26.05 26.16 3.9M
2022-06-15 27.44 27.95 26.99 27.67 3.2M
2022-06-14 26.91 27.38 26.64 27.00 3.6M
2022-06-13 27.42 27.57 26.86 27.05 4.1M
2022-06-10 29.09 29.16 28.45 28.62 4.3M
2022-06-09 30.87 30.94 29.79 29.81 4.1M
2022-06-08 32.25 32.37 31.47 31.65 3.0M
2022-06-07 32.71 33.42 32.70 33.39 2.3M
2022-06-06 32.88 33.20 32.71 32.88 3.0M
2022-06-03 32.51 32.86 32.40 32.72 2.6M
2022-06-02 32.41 33.77 32.28 32.87 5.0M
2022-06-01 32.09 32.36 31.38 31.90 3.7M
2022-05-31 32.31 32.63 32.10 32.35 4.0M
2022-05-27 32.33 33.17 32.32 33.15 4.0M
2022-05-26 31.13 31.98 31.13 31.84 3.4M
2022-05-25 30.18 30.91 30.18 30.77 2.5M
2022-05-24 30.40 30.64 29.97 30.57 3.9M
2022-05-23 30.14 30.52 29.91 30.39 3.6M
2022-05-20 29.50 29.59 28.26 29.17 3.4M
2022-05-19 28.22 29.09 28.20 28.64 5.1M
2022-05-18 29.17 29.48 28.33 28.45 2.9M
2022-05-17 29.14 29.24 28.80 29.16 3.5M
2022-05-16 28.44 28.60 28.01 28.38 3.8M
2022-05-13 27.11 27.64 27.06 27.32 5.0M
2022-05-12 26.69 27.30 26.37 26.91 6.8M
2022-05-11 28.27 28.57 27.38 27.42 5.7M
2022-05-10 28.08 28.15 27.12 27.76 5.0M
2022-05-09 27.55 28.03 27.27 27.57 6.8M
2022-05-06 27.72 28.02 27.03 27.87 7.7M
2022-05-05 29.39 29.57 27.05 27.53 5.9M
2022-05-04 28.82 29.75 28.37 29.68 5.1M
2022-05-03 29.46 29.98 29.39 29.79 3.8M
2022-05-02 28.76 29.06 28.03 28.85 5.7M
2022-04-29 29.78 30.04 29.15 29.24 3.7M
2022-04-28 29.07 29.79 28.67 29.62 2.6M
2022-04-27 29.26 29.82 28.93 29.49 4.0M
2022-04-26 29.20 29.42 28.07 28.08 5.3M
2022-04-25 29.62 29.77 28.46 29.55 4.9M
2022-04-22 32.55 32.56 31.02 31.33 4.4M
2022-04-21 33.73 33.90 32.35 32.47 4.3M
2022-04-20 32.84 33.00 32.37 32.51 2.3M
2022-04-19 32.73 33.08 32.69 33.03 2.0M
2022-04-18 33.09 33.54 32.96 33.26 1.7M
2022-04-14 32.71 33.12 32.65 33.01 3.0M
2022-04-13 32.39 32.75 32.09 32.72 3.1M
2022-04-12 31.53 32.04 31.11 31.27 3.9M
2022-04-11 31.07 31.57 31.05 31.14 4.5M
2022-04-08 30.75 30.83 30.38 30.61 3.6M
2022-04-07 30.78 30.94 29.90 30.81 3.6M
2022-04-06 30.61 30.69 29.92 30.33 3.8M
2022-04-05 31.33 31.68 30.45 30.53 4.3M
2022-04-04 32.50 32.86 32.38 32.67 2.0M
2022-04-01 32.61 33.04 32.30 32.84 2.4M
2022-03-31 32.74 32.89 31.97 32.01 3.2M
2022-03-30 33.32 33.42 32.70 32.86 3.2M
2022-03-29 33.06 33.67 33.06 33.46 4.4M
2022-03-28 33.69 33.75 33.19 33.65 3.2M
2022-03-25 33.92 34.59 33.78 34.56 4.4M
2022-03-24 33.17 34.17 33.04 34.05 5.7M
2022-03-23 32.68 33.62 32.59 33.23 5.4M
2022-03-22 34.07 34.17 33.42 33.65 5.2M
2022-03-21 32.29 33.47 32.25 33.45 4.6M
2022-03-18 31.56 31.86 31.12 31.85 3.9M
2022-03-17 31.54 32.30 31.47 31.99 4.6M
2022-03-16 31.08 32.06 30.96 32.04 4.9M
2022-03-15 29.87 30.22 29.48 30.13 3.3M
2022-03-14 30.33 30.82 29.85 30.01 4.4M
2022-03-11 30.26 30.70 29.79 29.82 5.4M
2022-03-10 29.61 30.10 29.25 30.02 4.4M
2022-03-09 29.12 30.32 28.99 30.01 6.0M
2022-03-08 29.03 30.01 28.31 28.66 7.3M
2022-03-07 29.41 29.54 27.71 27.96 5.9M
2022-03-04 29.96 30.13 28.96 29.34 6.8M
2022-03-03 33.15 33.26 31.86 32.21 6.7M
2022-03-02 32.71 33.07 32.30 32.89 4.5M
2022-03-01 31.88 32.38 31.05 31.50 5.2M
2022-02-28 30.59 31.32 30.48 30.94 5.5M
2022-02-25 30.21 31.67 29.98 31.65 6.8M
2022-02-24 27.36 28.52 27.25 28.35 8.0M
2022-02-23 30.86 30.96 29.64 29.72 4.1M
2022-02-22 30.65 31.32 29.86 30.20 5.2M
2022-02-18 30.53 30.76 30.07 30.33 3.4M
2022-02-17 30.98 31.13 30.25 30.46 3.8M
2022-02-16 31.15 31.85 31.14 31.76 3.4M
2022-02-15 30.21 30.87 30.07 30.81 4.1M
2022-02-14 30.44 30.72 29.53 29.73 7.6M
2022-02-11 32.05 32.30 30.63 30.69 9.1M
2022-02-10 32.59 33.73 32.59 33.20 10.7M
2022-02-09 33.79 34.39 33.40 34.30 4.9M
2022-02-08 32.90 33.62 32.85 33.62 3.9M
2022-02-07 31.90 32.78 31.84 32.39 5.3M
2022-02-04 30.96 31.62 30.92 31.47 3.8M
2022-02-03 31.68 32.10 31.40 31.48 3.6M
2022-02-02 31.71 31.97 31.22 31.79 3.3M
2022-02-01 30.90 31.54 30.73 31.49 4.5M
2022-01-31 29.37 29.78 29.17 29.66 4.7M
2022-01-28 28.95 29.18 28.22 29.16 11.6M
2022-01-27 30.06 30.43 28.63 28.68 12.5M
2022-01-26 31.07 31.16 29.86 30.14 4.2M
2022-01-25 30.26 30.94 29.52 30.55 7.0M
2022-01-24 30.50 31.17 29.77 30.99 10.4M
2022-01-21 33.53 33.53 31.76 31.83 9.7M
2022-01-20 35.14 35.48 34.13 34.14 5.2M
2022-01-19 36.08 36.34 35.49 35.62 5.0M
2022-01-18 35.42 35.64 35.02 35.27 8.7M
2022-01-14 36.94 37.47 36.72 37.22 3.6M
2022-01-13 37.54 37.87 37.17 37.28 4.1M
2022-01-12 36.72 37.68 36.67 37.24 8.9M
2022-01-11 34.57 35.39 34.14 35.39 5.4M
2022-01-10 34.26 34.37 33.92 34.30 4.4M
2022-01-07 34.20 34.85 34.17 34.81 4.9M
2022-01-06 33.62 33.70 33.12 33.49 4.7M
2022-01-05 32.86 33.91 32.86 33.03 5.3M
2022-01-04 32.30 33.03 32.25 32.97 3.3M
2022-01-03 32.44 32.58 32.08 32.12 2.7M