莫霍克工业公司

MHK
🏛️ 美国 →
129.34
最后更新: 2025-10-02
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
2021-12-31 178.42 183.88 178.25 182.18 0.7M
2021-12-30 176.61 178.93 175.66 177.89 0.4M
2021-12-29 175.87 178.33 175.87 176.66 0.3M
2021-12-28 174.02 178.51 174.02 175.81 0.3M
2021-12-27 171.20 174.92 171.20 174.61 0.4M
2021-12-23 170.58 173.29 170.55 171.16 0.3M
2021-12-22 168.74 170.64 167.94 169.25 0.7M
2021-12-21 165.00 169.37 165.00 168.43 0.9M
2021-12-20 168.18 168.64 162.63 163.95 0.6M
2021-12-17 171.75 173.13 169.66 170.64 1.1M
2021-12-16 178.12 179.28 173.30 173.45 0.6M
2021-12-15 171.99 176.87 171.90 176.63 0.6M
2021-12-14 173.61 177.61 173.08 175.14 0.6M
2021-12-13 178.37 178.55 173.15 174.60 0.6M
2021-12-10 180.66 181.34 177.99 178.38 0.4M
2021-12-09 177.76 181.23 177.76 179.28 0.5M
2021-12-08 179.54 180.36 177.96 178.83 0.4M
2021-12-07 177.51 181.61 177.51 179.33 0.6M
2021-12-06 174.94 178.84 174.32 175.35 0.7M
2021-12-03 171.89 175.12 171.25 172.84 0.8M
2021-12-02 166.89 172.95 166.28 171.51 0.7M
2021-12-01 172.60 174.06 165.13 165.31 0.6M
2021-11-30 172.73 173.34 166.36 167.87 1.0M
2021-11-29 176.95 177.03 171.46 174.38 0.6M
2021-11-26 173.68 175.83 172.13 175.42 0.4M
2021-11-24 178.93 181.96 178.02 179.70 0.4M
2021-11-23 180.70 182.07 178.79 181.25 0.4M
2021-11-22 177.93 182.31 177.16 181.28 0.6M
2021-11-19 174.47 179.03 174.26 177.34 0.7M
2021-11-18 176.02 176.72 174.01 174.56 0.5M
2021-11-17 179.50 180.30 174.58 175.03 0.7M
2021-11-16 176.62 180.67 176.62 179.32 0.5M
2021-11-15 178.04 178.56 175.82 176.02 0.5M
2021-11-12 174.13 178.19 174.13 177.32 0.4M
2021-11-11 175.61 176.34 173.41 173.50 0.5M
2021-11-10 173.25 177.01 173.20 175.00 0.6M
2021-11-09 176.02 178.20 172.00 173.22 0.7M
2021-11-08 178.52 179.21 174.89 175.91 0.7M
2021-11-05 178.19 180.29 176.52 177.00 0.5M
2021-11-04 178.89 180.79 174.40 174.81 0.5M
2021-11-03 174.21 178.91 174.00 177.79 0.6M
2021-11-02 182.59 182.59 174.01 174.35 0.7M
2021-11-01 176.76 184.98 176.54 183.57 1.0M
2021-10-29 189.00 191.91 174.17 177.21 1.6M
2021-10-28 193.67 199.37 193.22 199.06 0.6M
2021-10-27 192.86 198.84 192.26 192.87 0.7M
2021-10-26 194.36 196.87 193.21 193.24 0.4M
2021-10-25 192.30 195.68 191.55 193.59 0.6M
2021-10-22 192.04 194.27 191.01 192.12 0.4M
2021-10-21 190.00 194.24 189.71 191.85 0.4M
2021-10-20 185.54 189.64 185.02 189.57 0.4M
2021-10-19 187.49 188.68 185.00 185.77 0.3M
2021-10-18 182.81 186.84 182.81 186.59 0.4M
2021-10-15 187.98 189.05 184.02 184.03 0.4M
2021-10-14 181.25 187.23 181.25 185.79 0.5M
2021-10-13 181.81 182.20 178.12 179.80 0.4M
2021-10-12 179.62 182.67 179.47 181.03 0.4M
2021-10-11 178.84 183.48 178.14 179.41 0.3M
2021-10-08 180.89 181.96 178.30 178.63 0.5M
2021-10-07 181.29 184.79 180.68 181.32 0.5M
2021-10-06 175.68 180.09 174.68 179.12 0.5M
2021-10-05 177.92 182.88 176.39 178.30 0.5M
2021-10-04 178.80 181.70 177.36 177.92 0.4M
2021-10-01 177.93 181.05 176.15 179.23 0.5M
2021-09-30 183.79 184.31 177.10 177.40 0.8M
2021-09-29 186.26 186.95 182.62 182.95 0.6M
2021-09-28 186.45 188.12 183.84 184.46 0.5M
2021-09-27 184.84 188.70 184.84 187.08 0.4M
2021-09-24 183.90 185.85 183.08 184.39 0.4M
2021-09-23 186.14 188.43 185.00 185.28 0.4M
2021-09-22 181.73 185.35 181.41 184.08 0.4M
2021-09-21 184.20 184.20 179.63 179.64 0.4M
2021-09-20 179.50 182.70 175.95 182.24 0.6M
2021-09-17 182.93 184.80 179.98 181.82 1.2M
2021-09-16 188.01 188.60 183.68 184.98 0.4M
2021-09-15 186.20 188.12 184.45 187.86 0.6M
2021-09-14 193.23 193.23 186.13 186.44 0.4M
2021-09-13 190.89 194.42 189.04 192.32 0.4M
2021-09-10 192.08 193.98 187.45 187.62 0.3M
2021-09-09 188.26 192.26 187.34 190.34 0.3M
2021-09-08 190.64 190.64 186.22 187.72 0.4M
2021-09-07 193.16 194.62 190.51 192.18 0.4M
2021-09-03 197.13 197.61 193.82 194.07 0.2M
2021-09-02 196.29 198.60 195.00 198.52 0.4M
2021-09-01 197.97 198.76 195.27 196.00 0.3M
2021-08-31 202.83 202.83 196.44 197.76 0.6M
2021-08-30 203.65 204.11 201.64 202.17 0.3M
2021-08-27 201.50 204.42 201.50 203.65 0.3M
2021-08-26 204.20 204.55 199.79 201.09 0.3M
2021-08-25 204.34 207.79 203.60 204.76 0.3M
2021-08-24 201.23 205.20 201.23 203.32 0.2M
2021-08-23 202.62 202.91 198.68 201.10 0.3M
2021-08-20 198.00 202.36 197.06 200.78 0.4M
2021-08-19 194.20 198.58 193.76 196.95 0.5M
2021-08-18 198.52 202.21 197.60 197.86 0.5M
2021-08-17 204.81 205.26 197.88 199.74 0.6M
2021-08-16 209.25 209.25 204.85 207.44 0.3M
2021-08-13 209.58 211.03 207.91 209.16 0.3M
2021-08-12 209.00 211.75 207.19 209.80 0.5M
2021-08-11 201.21 208.53 200.44 208.51 0.5M
2021-08-10 196.70 202.09 195.55 201.05 0.3M
2021-08-09 198.99 200.88 196.43 196.53 0.3M
2021-08-06 201.20 202.85 199.33 201.29 0.4M
2021-08-05 198.25 200.20 197.81 199.10 0.4M
2021-08-04 197.89 200.26 195.79 196.64 0.5M
2021-08-03 196.03 199.85 191.37 199.31 0.5M
2021-08-02 196.58 201.27 194.56 194.60 0.6M
2021-07-30 194.06 202.49 193.25 194.90 0.9M
2021-07-29 190.51 195.95 190.51 195.84 0.5M
2021-07-28 190.83 192.27 186.52 189.91 0.3M
2021-07-27 188.82 190.45 186.55 189.35 0.4M
2021-07-26 192.24 193.79 189.61 191.07 0.3M
2021-07-23 189.27 192.17 188.46 191.84 0.3M
2021-07-22 192.10 192.10 187.25 187.38 0.3M
2021-07-21 191.15 195.43 189.04 192.64 0.4M
2021-07-20 180.76 187.34 178.73 186.52 0.5M
2021-07-19 181.59 181.75 176.50 180.62 0.6M
2021-07-16 191.00 192.19 185.46 186.16 0.5M
2021-07-15 192.00 193.29 188.14 190.79 0.5M
2021-07-14 195.68 196.84 192.20 194.32 0.4M
2021-07-13 196.89 197.29 193.59 194.47 0.4M
2021-07-12 195.93 199.51 194.78 198.76 0.4M
2021-07-09 197.32 200.97 196.64 198.95 0.5M
2021-07-08 192.67 196.02 189.87 193.15 0.4M
2021-07-07 192.76 199.05 192.76 197.87 0.5M
2021-07-06 196.40 198.21 191.23 193.71 0.7M
2021-07-02 197.12 197.81 194.58 195.08 0.6M
2021-07-01 193.83 197.99 191.81 197.30 0.6M
2021-06-30 189.35 192.43 189.27 192.19 0.5M
2021-06-29 191.64 192.02 189.60 190.35 0.4M
2021-06-28 194.60 194.60 189.15 189.89 0.5M
2021-06-25 191.89 196.99 190.64 195.72 0.7M
2021-06-24 189.85 191.26 186.50 190.22 0.5M
2021-06-23 191.15 192.10 188.29 188.32 0.4M
2021-06-22 186.66 191.46 185.56 190.05 0.5M
2021-06-21 184.25 189.61 182.61 187.20 0.6M
2021-06-18 179.94 181.44 178.29 180.66 0.7M
2021-06-17 186.60 187.37 180.33 183.88 0.5M
2021-06-16 188.52 189.61 184.56 186.60 0.5M
2021-06-15 188.21 190.04 186.96 189.62 0.6M
2021-06-14 191.84 192.50 186.61 188.24 0.5M
2021-06-11 192.82 193.90 191.11 193.13 0.5M
2021-06-10 200.13 200.38 190.41 190.94 1.0M
2021-06-09 202.47 203.65 198.22 198.40 0.4M
2021-06-08 200.90 204.75 200.16 203.14 0.3M
2021-06-07 202.34 203.14 198.98 201.25 0.3M
2021-06-04 203.00 203.11 197.56 201.41 0.4M
2021-06-03 202.64 202.64 198.12 201.93 0.5M
2021-06-02 204.61 204.99 199.75 202.77 0.9M
2021-06-01 206.38 206.38 195.45 204.65 2.0M
2021-05-28 214.32 214.33 208.49 210.68 0.5M
2021-05-27 211.40 213.49 210.15 212.98 0.8M
2021-05-26 207.64 209.49 204.58 208.81 0.6M
2021-05-25 208.78 210.98 206.69 207.36 0.5M
2021-05-24 209.10 209.50 206.53 208.28 0.2M
2021-05-21 209.40 212.71 206.36 207.21 0.5M
2021-05-20 208.42 209.19 204.71 207.96 0.5M
2021-05-19 211.06 212.75 205.50 207.86 0.6M
2021-05-18 218.69 218.97 214.59 214.69 0.5M
2021-05-17 218.99 219.68 214.79 218.25 0.4M
2021-05-14 220.35 221.68 217.73 219.10 0.3M
2021-05-13 209.83 220.69 209.55 218.97 0.5M
2021-05-12 219.07 219.26 208.65 209.49 0.4M
2021-05-11 222.44 223.42 215.11 219.47 0.5M
2021-05-10 230.53 231.80 226.04 226.48 0.4M
2021-05-07 223.12 230.75 221.17 229.74 0.4M
2021-05-06 225.35 226.08 220.97 224.88 0.3M
2021-05-05 221.82 225.78 218.56 224.30 0.5M
2021-05-04 221.00 221.53 214.40 219.84 0.8M
2021-05-03 212.21 227.45 211.32 221.00 2.0M
2021-04-30 208.36 214.49 203.67 205.50 0.7M
2021-04-29 209.33 213.61 208.00 212.98 0.5M
2021-04-28 208.00 209.41 206.40 207.70 0.5M
2021-04-27 206.03 209.80 205.58 208.36 0.4M
2021-04-26 204.17 207.46 203.27 206.71 0.4M
2021-04-23 200.69 203.71 199.41 203.34 0.6M
2021-04-22 200.92 202.73 197.48 199.17 0.4M
2021-04-21 196.51 201.20 195.05 201.11 0.3M
2021-04-20 199.99 200.78 194.24 196.05 0.5M
2021-04-19 204.13 204.13 199.60 199.91 0.5M
2021-04-16 203.09 205.01 202.08 204.81 0.3M
2021-04-15 203.07 203.29 200.27 201.67 0.4M
2021-04-14 201.90 205.02 201.51 201.74 0.4M
2021-04-13 203.07 203.84 198.42 202.59 0.6M
2021-04-12 205.00 206.20 201.29 204.11 0.4M
2021-04-09 199.36 202.97 197.34 202.93 0.5M
2021-04-08 196.82 198.65 194.13 198.45 0.5M
2021-04-07 199.00 201.00 197.06 197.74 0.4M
2021-04-06 200.77 202.94 198.35 200.68 0.6M
2021-04-05 200.13 201.51 197.76 201.19 0.4M
2021-04-01 194.57 199.00 192.57 198.28 0.5M
2021-03-31 194.63 197.36 192.17 192.31 0.4M
2021-03-30 190.57 195.76 190.07 195.03 0.3M
2021-03-29 195.24 196.00 190.07 191.27 0.5M
2021-03-26 194.44 196.38 192.49 195.67 0.6M
2021-03-25 183.70 192.53 183.16 192.30 0.6M
2021-03-24 183.71 188.05 183.71 185.40 0.8M
2021-03-23 181.44 186.59 180.09 181.28 0.8M
2021-03-22 184.49 185.24 180.12 183.15 0.5M
2021-03-19 182.48 185.39 178.75 183.74 1.3M
2021-03-18 186.13 186.55 182.82 183.35 0.9M
2021-03-17 182.78 186.02 181.50 185.94 0.6M
2021-03-16 187.23 189.31 181.18 182.86 0.5M
2021-03-15 189.04 189.04 185.05 188.32 0.4M
2021-03-12 186.25 189.59 184.03 189.04 0.3M
2021-03-11 185.02 186.83 181.93 185.78 0.4M
2021-03-10 184.01 188.13 182.91 184.99 0.5M
2021-03-09 186.59 189.13 180.78 183.64 0.5M
2021-03-08 186.52 192.57 185.81 187.27 0.6M
2021-03-05 178.65 186.81 176.46 186.11 0.6M
2021-03-04 182.07 183.18 168.81 175.69 0.6M
2021-03-03 181.59 185.85 180.21 182.63 0.5M
2021-03-02 180.00 183.08 179.27 181.48 0.6M
2021-03-01 177.19 181.08 175.05 179.76 0.4M
2021-02-26 174.08 177.66 172.38 174.99 0.8M
2021-02-25 182.50 183.12 171.30 172.60 0.7M
2021-02-24 177.10 183.49 176.36 182.98 0.6M
2021-02-23 173.57 178.11 169.59 177.93 0.6M
2021-02-22 169.23 175.35 167.12 173.70 0.6M
2021-02-19 166.50 172.66 166.50 171.90 0.4M
2021-02-18 171.22 171.22 165.00 166.33 0.5M
2021-02-17 170.00 171.99 168.02 168.45 0.6M
2021-02-16 172.00 172.01 166.63 171.11 0.7M
2021-02-12 168.04 178.19 167.00 169.28 1.3M
2021-02-11 160.09 161.78 157.42 159.71 0.8M
2021-02-10 156.52 160.63 156.00 159.91 0.9M
2021-02-09 152.01 157.84 151.65 156.08 0.7M
2021-02-08 152.69 154.36 150.94 153.10 0.5M
2021-02-05 150.75 153.60 148.50 152.52 0.6M
2021-02-04 148.77 151.22 148.26 149.06 0.4M
2021-02-03 146.41 149.06 145.34 148.40 0.2M
2021-02-02 147.41 147.48 144.98 145.32 0.5M
2021-02-01 145.89 146.56 142.64 145.85 0.3M
2021-01-29 147.50 147.50 141.64 143.60 0.4M
2021-01-28 145.80 149.50 145.11 148.29 0.4M
2021-01-27 146.39 148.42 141.84 144.34 0.5M
2021-01-26 150.83 151.62 146.66 148.75 0.2M
2021-01-25 147.95 151.90 147.74 148.82 0.4M
2021-01-22 149.00 150.64 146.31 149.77 0.4M
2021-01-21 150.80 152.49 149.28 150.93 0.4M
2021-01-20 149.49 152.05 148.25 151.21 0.3M
2021-01-19 151.32 151.32 147.87 148.90 0.3M
2021-01-15 150.92 150.92 147.48 148.97 0.4M
2021-01-14 150.22 153.35 149.94 151.97 0.4M
2021-01-13 151.70 152.05 148.40 149.67 0.4M
2021-01-12 147.41 151.18 147.41 150.87 0.5M
2021-01-11 141.66 148.34 141.59 147.58 0.8M
2021-01-08 145.23 145.67 141.42 143.68 0.4M
2021-01-07 144.06 145.30 142.00 144.31 0.4M
2021-01-06 139.71 144.50 138.88 142.97 0.6M
2021-01-05 136.20 140.27 135.81 138.59 0.6M
2021-01-04 140.77 140.89 134.09 136.11 0.6M