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
2022-12-30 100.28 102.70 100.15 102.22 0.6M
2022-12-29 97.27 102.35 97.27 102.05 0.7M
2022-12-28 98.28 98.95 96.33 96.36 0.4M
2022-12-27 97.70 98.66 96.97 98.21 0.2M
2022-12-23 96.72 98.08 96.13 97.96 0.2M
2022-12-22 96.16 96.93 94.17 96.89 0.5M
2022-12-21 95.06 97.88 94.97 97.24 0.5M
2022-12-20 94.43 94.81 93.44 94.08 0.5M
2022-12-19 96.90 97.25 94.92 95.42 0.5M
2022-12-16 99.07 100.24 96.35 97.50 2.2M
2022-12-15 99.91 102.20 99.24 100.43 0.6M
2022-12-14 101.72 103.88 101.12 101.94 0.6M
2022-12-13 108.14 110.21 102.87 103.16 0.7M
2022-12-12 99.92 104.20 99.34 103.21 0.9M
2022-12-09 96.45 99.95 96.45 99.45 0.5M
2022-12-08 96.38 98.00 95.34 97.25 0.4M
2022-12-07 96.03 96.75 94.24 95.81 0.4M
2022-12-06 98.01 98.63 94.54 96.05 0.7M
2022-12-05 100.15 101.58 97.83 98.09 0.5M
2022-12-02 101.17 102.88 100.71 102.09 0.4M
2022-12-01 102.20 103.93 101.56 102.90 0.4M
2022-11-30 100.72 101.88 96.92 101.33 0.7M
2022-11-29 99.43 101.07 99.14 100.94 0.3M
2022-11-28 101.63 102.64 99.04 99.68 0.4M
2022-11-25 101.58 103.52 101.58 102.91 0.1M
2022-11-23 100.62 102.31 100.49 102.10 0.2M
2022-11-22 100.39 102.20 100.15 101.27 0.3M
2022-11-21 99.89 99.89 98.53 99.57 0.3M
2022-11-18 101.24 101.79 98.94 99.97 0.4M
2022-11-17 99.89 100.59 97.22 98.85 0.6M
2022-11-16 105.38 106.15 101.46 102.46 0.4M
2022-11-15 108.07 109.96 103.68 106.27 0.6M
2022-11-14 108.47 109.44 105.29 105.32 0.6M
2022-11-11 103.31 110.39 103.06 109.80 1.0M
2022-11-10 93.70 103.21 93.68 102.44 1.2M
2022-11-09 89.97 91.73 88.99 89.31 0.4M
2022-11-08 92.68 92.99 89.82 91.37 0.4M
2022-11-07 91.27 91.77 89.40 91.15 0.4M
2022-11-04 89.47 90.95 87.50 90.00 0.6M
2022-11-03 89.14 89.45 87.02 87.98 0.6M
2022-11-02 94.39 94.89 90.40 90.47 0.7M
2022-11-01 96.80 97.52 94.18 95.09 0.5M
2022-10-31 96.00 96.16 93.72 94.75 0.6M
2022-10-28 92.73 98.37 92.15 96.72 1.3M
2022-10-27 98.94 101.48 97.94 98.25 1.0M
2022-10-26 99.92 100.92 98.16 98.60 0.7M
2022-10-25 96.85 100.50 96.31 100.24 0.5M
2022-10-24 95.30 97.43 94.84 96.35 0.6M
2022-10-21 92.50 96.65 92.03 95.37 1.0M
2022-10-20 95.16 97.38 92.06 92.50 0.5M
2022-10-19 98.00 98.05 93.55 94.95 0.7M
2022-10-18 96.55 99.22 96.55 98.85 0.7M
2022-10-17 99.27 99.73 94.85 96.51 0.6M
2022-10-14 97.50 98.06 95.00 96.25 0.5M
2022-10-13 94.36 97.86 91.20 96.68 0.4M
2022-10-12 96.61 97.68 94.98 96.29 0.4M
2022-10-11 93.86 98.40 93.62 97.06 0.7M
2022-10-10 94.97 96.45 93.53 95.22 0.5M
2022-10-07 96.38 96.77 94.94 95.49 0.6M
2022-10-06 98.01 99.73 97.98 98.24 0.4M
2022-10-05 97.80 99.60 96.75 98.89 0.8M
2022-10-04 96.07 100.71 96.07 100.55 0.9M
2022-10-03 91.85 94.74 91.85 93.67 0.5M
2022-09-30 92.46 93.48 90.97 91.19 0.7M
2022-09-29 92.48 93.43 91.22 91.99 0.8M
2022-09-28 92.76 95.02 92.25 94.60 0.6M
2022-09-27 90.56 92.30 89.98 91.25 0.6M
2022-09-26 91.85 92.83 88.85 89.41 0.8M
2022-09-23 92.70 93.40 91.46 93.07 0.8M
2022-09-22 95.11 95.66 93.90 94.18 0.6M
2022-09-21 98.72 99.15 95.44 95.46 0.5M
2022-09-20 99.13 100.51 97.08 98.20 0.8M
2022-09-19 99.10 101.97 99.10 100.74 0.7M
2022-09-16 99.80 101.49 99.20 99.85 1.3M
2022-09-15 101.05 104.72 100.57 101.12 0.8M
2022-09-14 106.02 106.39 99.41 100.60 1.6M
2022-09-13 109.94 109.94 105.81 106.03 0.9M
2022-09-12 114.97 117.65 114.06 114.15 0.7M
2022-09-09 112.21 114.16 111.67 113.67 0.5M
2022-09-08 109.12 111.17 107.50 110.99 0.6M
2022-09-07 106.38 110.97 106.38 110.71 0.6M
2022-09-06 109.30 109.94 106.10 106.15 0.6M
2022-09-02 110.61 111.23 107.89 108.85 0.7M
2022-09-01 109.53 110.00 106.75 108.06 0.5M
2022-08-31 111.21 111.85 109.55 110.36 0.6M
2022-08-30 110.69 111.58 107.81 110.64 0.5M
2022-08-29 108.50 111.32 108.00 109.50 0.5M
2022-08-26 116.42 117.48 109.52 109.55 0.7M
2022-08-25 113.19 116.09 112.40 115.76 0.5M
2022-08-24 112.90 114.17 111.36 113.11 0.4M
2022-08-23 113.31 114.07 111.71 112.97 0.6M
2022-08-22 117.00 117.00 112.67 112.93 0.6M
2022-08-19 120.69 121.06 117.10 118.24 0.7M
2022-08-18 122.72 122.81 121.05 122.13 0.4M
2022-08-17 123.87 124.45 122.10 122.78 0.4M
2022-08-16 124.01 127.39 122.19 126.56 0.3M
2022-08-15 126.02 127.71 124.86 125.48 0.3M
2022-08-12 126.00 127.97 125.65 127.00 0.5M
2022-08-11 125.74 128.14 125.22 126.11 0.4M
2022-08-10 122.99 126.68 122.99 124.30 0.4M
2022-08-09 123.00 123.02 119.54 120.00 0.4M
2022-08-08 121.99 124.16 121.71 123.31 0.4M
2022-08-05 117.38 120.01 116.82 119.97 0.5M
2022-08-04 119.72 121.35 118.53 118.81 0.5M
2022-08-03 120.94 121.88 119.60 120.16 0.6M
2022-08-02 123.69 124.48 119.84 120.03 0.8M
2022-08-01 125.39 127.02 121.10 125.76 0.7M
2022-07-29 134.60 136.76 126.07 128.48 1.2M
2022-07-28 135.00 137.41 132.35 136.42 0.8M
2022-07-27 133.38 135.87 129.59 135.34 0.4M
2022-07-26 133.00 134.75 131.91 133.25 0.3M
2022-07-25 134.33 135.44 132.95 134.20 0.4M
2022-07-22 135.90 136.97 133.20 134.82 0.4M
2022-07-21 131.22 134.90 128.77 134.73 0.4M
2022-07-20 131.33 131.61 128.96 131.31 0.4M
2022-07-19 127.96 132.61 126.64 131.33 0.5M
2022-07-18 125.92 128.06 124.82 125.49 0.5M
2022-07-15 126.41 126.65 121.69 124.61 0.6M
2022-07-14 121.97 125.00 119.82 124.61 0.6M
2022-07-13 124.35 126.09 121.87 125.96 0.6M
2022-07-12 120.39 128.47 120.39 127.48 0.8M
2022-07-11 122.33 124.71 119.98 120.40 0.5M
2022-07-08 123.42 124.76 122.03 123.92 0.7M
2022-07-07 123.04 124.07 121.26 123.29 0.6M
2022-07-06 126.42 127.73 120.00 122.20 0.7M
2022-07-05 125.52 126.54 123.69 125.96 0.6M
2022-07-01 124.42 129.76 124.42 128.97 0.6M
2022-06-30 124.53 126.09 120.51 124.09 0.6M
2022-06-29 128.12 128.26 125.38 126.50 0.4M
2022-06-28 129.72 131.11 127.64 127.78 0.6M
2022-06-27 128.21 130.87 126.47 129.66 0.6M
2022-06-24 129.19 130.54 127.26 127.95 0.7M
2022-06-23 122.46 128.57 122.46 128.13 0.5M
2022-06-22 117.95 123.27 117.64 122.53 0.6M
2022-06-21 121.88 122.60 119.08 120.43 0.5M
2022-06-17 117.44 120.37 115.22 119.93 1.4M
2022-06-16 120.79 121.72 114.96 116.67 0.9M
2022-06-15 125.56 127.11 123.04 125.42 0.5M
2022-06-14 123.88 125.50 121.62 123.61 0.5M
2022-06-13 127.62 130.48 122.68 123.74 0.5M
2022-06-10 138.31 139.86 131.82 131.90 0.5M
2022-06-09 138.42 142.54 137.98 140.93 0.4M
2022-06-08 139.09 141.18 138.02 139.54 0.3M
2022-06-07 140.25 142.26 137.95 141.40 0.4M
2022-06-06 139.81 142.15 138.54 141.66 0.4M
2022-06-03 138.35 140.16 137.47 139.15 0.3M
2022-06-02 140.55 141.75 139.05 140.16 0.3M
2022-06-01 141.59 141.76 137.86 139.61 0.4M
2022-05-31 140.90 142.65 139.12 141.46 1.1M
2022-05-27 139.87 141.88 139.67 141.77 0.5M
2022-05-26 137.50 140.34 137.44 139.40 0.4M
2022-05-25 131.30 136.75 131.30 135.52 0.5M
2022-05-24 135.30 135.30 129.28 132.27 0.5M
2022-05-23 137.18 137.84 134.06 136.16 0.4M
2022-05-20 141.11 141.24 132.18 135.12 0.8M
2022-05-19 136.20 142.16 136.20 139.21 0.5M
2022-05-18 138.10 139.50 135.38 137.01 0.6M
2022-05-17 140.33 142.52 137.25 141.90 0.5M
2022-05-16 139.17 139.17 134.47 136.59 0.6M
2022-05-13 139.30 140.32 136.97 139.38 0.8M
2022-05-12 136.37 141.02 135.35 138.89 0.6M
2022-05-11 141.99 143.49 135.22 137.02 0.7M
2022-05-10 150.74 150.88 141.24 142.37 0.7M
2022-05-09 147.68 151.63 146.79 148.19 0.6M
2022-05-06 152.45 152.54 147.23 149.77 0.7M
2022-05-05 154.11 156.10 149.83 153.10 0.7M
2022-05-04 151.72 158.06 149.73 157.83 0.8M
2022-05-03 147.50 154.88 146.65 153.14 1.1M
2022-05-02 143.48 146.05 141.37 145.75 1.1M
2022-04-29 157.24 159.00 139.94 141.06 2.6M
2022-04-28 128.55 131.23 125.59 130.78 0.9M
2022-04-27 124.51 126.94 122.55 125.94 0.6M
2022-04-26 126.21 130.36 124.13 124.70 0.6M
2022-04-25 123.12 128.25 120.88 128.14 0.5M
2022-04-22 127.09 127.12 123.49 123.94 0.5M
2022-04-21 130.59 131.06 128.39 128.69 0.8M
2022-04-20 128.27 130.39 127.92 128.94 0.5M
2022-04-19 123.26 129.04 123.26 127.88 0.5M
2022-04-18 123.37 125.08 121.41 122.89 0.4M
2022-04-14 123.05 124.16 121.23 123.71 0.5M
2022-04-13 124.10 125.14 122.61 122.90 0.4M
2022-04-12 125.33 128.00 122.75 123.88 0.4M
2022-04-11 121.95 127.46 121.95 124.30 0.6M
2022-04-08 121.86 126.17 120.62 123.00 0.6M
2022-04-07 122.93 122.93 117.56 121.28 0.7M
2022-04-06 121.06 123.33 119.90 123.04 0.6M
2022-04-05 126.00 126.92 122.14 123.29 0.7M
2022-04-04 124.28 126.34 123.61 126.30 0.7M
2022-04-01 126.41 126.49 122.83 124.24 0.7M
2022-03-31 130.07 130.80 124.19 124.20 0.9M
2022-03-30 131.66 134.51 130.69 130.93 0.8M
2022-03-29 136.00 143.45 135.18 138.83 0.9M
2022-03-28 130.98 132.01 129.60 131.87 0.9M
2022-03-25 135.39 135.51 130.89 131.52 0.7M
2022-03-24 136.07 137.10 133.48 135.03 0.8M
2022-03-23 136.89 138.60 135.22 136.11 0.6M
2022-03-22 140.95 142.87 137.95 139.05 0.6M
2022-03-21 143.34 143.43 138.37 139.63 0.4M
2022-03-18 142.97 145.63 140.99 144.51 1.1M
2022-03-17 142.16 145.24 141.42 145.15 0.7M
2022-03-16 140.68 148.58 139.32 145.31 1.1M
2022-03-15 132.24 138.97 132.24 138.30 0.7M
2022-03-14 132.56 133.50 129.86 131.04 0.6M
2022-03-11 135.53 135.68 130.98 131.11 0.9M
2022-03-10 134.12 135.65 131.30 132.76 0.7M
2022-03-09 132.94 140.24 132.32 136.86 1.1M
2022-03-08 124.58 132.24 121.04 128.32 1.5M
2022-03-07 136.53 137.00 123.13 123.76 1.5M
2022-03-04 137.58 138.64 133.42 137.35 1.1M
2022-03-03 143.88 146.65 139.59 139.86 1.1M
2022-03-02 139.07 144.26 137.95 142.86 1.1M
2022-03-01 138.40 139.70 131.86 137.06 1.5M
2022-02-28 141.16 142.46 139.34 140.78 1.1M
2022-02-25 140.23 145.41 139.96 144.27 0.7M
2022-02-24 133.03 139.33 132.02 139.21 1.4M
2022-02-23 141.29 143.51 138.44 138.81 0.8M
2022-02-22 146.80 147.62 139.31 139.91 0.9M
2022-02-18 146.88 149.98 146.69 148.26 0.7M
2022-02-17 148.56 151.09 146.61 146.80 0.8M
2022-02-16 146.58 151.23 146.58 150.17 0.6M
2022-02-15 146.36 151.13 146.36 148.32 0.8M
2022-02-14 144.16 147.45 143.38 143.82 0.8M
2022-02-11 153.00 158.99 143.25 144.17 1.1M
2022-02-10 154.07 156.95 150.49 152.10 0.8M
2022-02-09 155.46 158.54 154.64 157.54 0.6M
2022-02-08 149.18 154.36 149.18 153.92 0.8M
2022-02-07 151.43 152.07 148.20 149.06 0.8M
2022-02-04 152.69 152.69 147.52 150.08 0.7M
2022-02-03 157.05 157.13 152.51 152.67 0.3M
2022-02-02 158.65 159.34 156.20 158.50 0.4M
2022-02-01 158.42 159.75 155.47 158.61 0.5M
2022-01-31 150.26 157.94 150.26 157.87 0.7M
2022-01-28 149.89 151.26 146.86 151.24 0.7M
2022-01-27 155.85 157.76 150.00 150.85 0.4M
2022-01-26 160.38 160.97 152.00 154.04 0.4M
2022-01-25 155.00 159.77 153.16 157.88 0.5M
2022-01-24 152.60 159.13 149.70 158.83 0.8M
2022-01-21 160.64 161.03 155.18 156.38 0.8M
2022-01-20 161.90 165.79 160.79 161.33 0.5M
2022-01-19 165.89 165.89 161.85 161.88 0.4M
2022-01-18 168.74 169.60 165.78 166.14 0.4M
2022-01-14 173.65 175.61 167.21 170.77 0.6M
2022-01-13 177.86 179.43 175.85 176.42 0.3M
2022-01-12 176.56 178.33 174.47 176.74 0.4M
2022-01-11 172.25 176.93 172.25 176.44 0.4M
2022-01-10 173.14 174.09 169.75 172.46 0.7M
2022-01-07 180.45 180.85 176.47 176.55 0.4M
2022-01-06 183.68 183.68 179.00 180.47 0.4M
2022-01-05 188.56 192.00 181.90 182.42 0.6M
2022-01-04 186.23 189.35 184.98 188.25 0.4M
2022-01-03 183.35 185.43 181.85 183.97 0.6M