安赛乐米塔尔集团

MT
🏛️ 美国 →
34.05
最后更新: 2025-09-09
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
2022-12-16 25.65 25.65 25.65 25.65 0.1M
2022-12-06 26.54 26.54 26.54 26.54 0.0M
2022-11-16 26.05 26.06 25.30 25.30 0.1M
2022-11-15 27.16 27.16 27.16 27.16 0.3M
2022-11-11 26.87 27.27 26.87 27.27 0.6M
2022-10-28 21.55 21.55 21.55 21.55 0.0M
2022-10-20 21.71 21.71 21.71 21.71 0.6M
2022-10-11 20.42 20.42 20.42 20.42 0.0M
2022-09-30 19.55 19.55 19.55 19.55 0.0M
2022-09-23 20.15 20.15 20.15 20.15 0.5M
2022-09-22 20.60 20.60 20.60 20.60 0.0M
2022-09-19 22.23 22.23 22.23 22.23 0.7M
2022-09-13 23.10 23.11 22.50 22.50 0.2M
2022-09-09 22.22 23.14 22.22 23.12 0.1M
2022-09-08 22.18 22.42 22.18 22.40 0.1M
2022-08-31 24.04 24.04 24.04 24.04 0.5M
2022-08-11 25.40 25.40 25.40 25.40 0.0M
2022-08-08 24.80 24.80 24.80 24.80 0.0M
2022-08-04 24.06 24.20 24.06 24.20 0.1M
2022-07-29 24.46 24.46 24.46 24.46 0.0M
2022-06-24 23.85 23.85 23.85 23.85 0.0M
2022-06-15 27.72 27.73 27.72 27.73 0.2M
2022-05-31 32.37 32.51 32.37 32.51 0.3M
2022-05-25 30.62 30.62 30.60 30.60 0.1M
2022-05-20 28.45 28.45 28.45 28.45 0.0M
2022-05-18 29.34 29.34 29.34 29.34 0.0M
2022-05-17 29.14 29.14 29.14 29.14 0.0M
2022-05-11 27.94 27.94 27.94 27.94 0.3M
2022-05-10 27.75 27.75 27.75 27.75 0.1M
2022-05-09 27.49 27.49 27.49 27.49 0.0M
2022-05-06 27.52 27.52 27.49 27.49 0.0M
2022-05-05 28.05 28.05 27.12 27.12 0.2M
2022-05-04 28.39 28.40 28.39 28.40 0.4M
2022-05-02 28.41 28.41 28.41 28.41 0.0M
2022-04-29 29.19 29.19 29.19 29.19 0.1M
2022-04-27 29.75 29.75 29.75 29.75 0.2M
2022-04-25 29.15 29.46 28.51 29.46 0.1M
2022-04-22 31.51 31.51 31.40 31.40 0.0M
2022-04-21 33.00 33.00 32.40 32.40 0.0M
2022-04-20 32.83 32.83 32.61 32.83 0.0M
2022-04-19 32.82 32.82 32.82 32.82 0.0M
2022-04-11 30.53 30.53 30.53 30.53 0.0M
2022-04-08 30.52 30.52 30.21 30.21 0.0M
2022-04-07 30.44 30.70 30.44 30.70 0.2M
2022-03-29 33.32 33.87 33.32 33.87 0.2M
2022-03-24 33.36 33.51 33.23 33.23 0.2M
2022-03-23 33.24 33.24 33.24 33.24 0.2M
2022-03-22 34.00 34.00 33.80 33.80 0.1M
2022-03-17 32.14 32.15 32.14 32.15 0.3M
2022-03-15 30.01 30.01 30.01 30.01 0.2M
2022-03-11 30.34 30.34 30.34 30.34 0.1M
2022-03-10 29.79 29.90 29.79 29.90 0.0M
2022-03-07 28.15 28.15 28.15 28.15 0.1M
2022-03-04 30.00 30.00 29.21 29.21 0.5M
2022-03-03 31.62 31.62 31.62 31.62 0.7M
2022-02-28 30.84 30.84 30.84 30.84 0.4M
2022-02-25 31.20 31.79 31.18 31.79 0.1M
2022-02-24 28.18 28.18 28.18 28.18 0.0M
2022-02-16 31.75 31.75 31.75 31.75 0.0M
2022-02-15 29.89 29.89 29.89 29.89 0.0M
2022-02-11 31.89 31.89 31.89 31.89 0.5M
2022-02-10 33.53 33.54 33.53 33.54 0.2M
2022-02-09 34.15 34.15 34.15 34.15 0.5M
2022-02-08 33.19 33.19 32.55 32.55 0.0M
2022-02-07 32.55 32.55 32.43 32.44 0.4M
2022-02-04 31.28 31.28 31.28 31.28 0.1M
2022-01-28 28.86 28.86 28.86 28.86 0.7M
2022-01-27 29.64 29.64 29.64 29.64 0.0M
2022-01-26 30.60 30.60 30.60 30.60 0.1M
2022-01-25 30.17 30.88 30.17 30.88 0.2M
2022-01-24 30.08 30.08 30.08 30.08 0.2M
2022-01-21 33.28 33.28 32.23 32.23 0.0M
2022-01-20 34.88 34.88 34.47 34.47 0.0M
2022-01-14 36.79 36.79 36.79 36.79 0.0M
2022-01-12 37.20 37.53 36.59 36.59 0.6M
2022-01-06 33.49 33.49 33.31 33.31 0.1M
2022-01-05 33.45 33.74 33.45 33.57 0.3M
2022-01-04 32.65 32.65 32.65 32.65 0.0M
2022-01-03 31.90 31.90 31.90 31.90 0.0M