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
2023-12-29 104.50 105.16 103.16 103.50 0.5M
2023-12-28 103.31 105.02 103.04 104.87 0.5M
2023-12-27 102.84 105.48 102.72 103.62 0.5M
2023-12-26 103.58 103.68 102.49 102.64 0.5M
2023-12-22 103.05 103.94 102.52 103.11 0.3M
2023-12-21 103.46 104.02 102.10 102.95 0.6M
2023-12-20 104.15 105.24 101.94 102.15 0.7M
2023-12-19 103.91 105.20 103.75 104.48 0.5M
2023-12-18 105.52 105.52 102.48 103.07 0.7M
2023-12-15 105.50 107.63 104.21 105.43 2.4M
2023-12-14 99.58 109.82 99.58 105.75 2.7M
2023-12-13 92.34 97.93 91.66 97.58 1.3M
2023-12-12 91.78 91.83 90.80 91.08 0.6M
2023-12-11 91.90 93.35 91.50 91.96 0.5M
2023-12-08 92.65 93.14 91.84 92.30 0.9M
2023-12-07 92.75 93.17 91.35 92.58 1.1M
2023-12-06 92.82 94.57 92.34 93.40 1.1M
2023-12-05 91.25 92.07 90.23 91.68 0.8M
2023-12-04 91.29 93.31 91.01 91.89 0.8M
2023-12-01 88.30 92.17 88.29 91.93 0.9M
2023-11-30 88.00 89.49 86.26 88.31 3.9M
2023-11-29 86.99 88.89 86.93 87.80 1.0M
2023-11-28 84.00 85.97 83.15 85.83 0.8M
2023-11-27 84.13 84.35 82.71 84.28 0.7M
2023-11-24 83.72 84.08 83.25 84.02 0.3M
2023-11-22 85.00 85.00 83.17 83.62 0.6M
2023-11-21 84.25 85.25 83.04 84.00 0.8M
2023-11-20 84.60 85.47 83.15 85.26 0.9M
2023-11-17 86.59 86.60 83.09 84.30 1.1M
2023-11-16 86.06 86.24 84.27 85.49 0.8M
2023-11-15 86.20 88.44 86.14 86.33 1.1M
2023-11-14 82.98 87.68 82.98 86.73 1.1M
2023-11-13 79.90 80.65 79.31 79.61 0.6M
2023-11-10 80.21 80.70 78.30 80.66 0.7M
2023-11-09 82.98 82.98 79.38 79.52 0.8M
2023-11-08 82.58 83.33 81.52 82.37 0.7M
2023-11-07 82.13 83.08 81.25 82.21 0.7M
2023-11-06 84.47 84.76 82.40 82.68 0.6M
2023-11-03 85.01 86.95 84.90 84.99 1.1M
2023-11-02 82.78 83.76 82.51 83.03 0.9M
2023-11-01 80.40 81.44 78.80 81.41 0.8M
2023-10-31 79.54 81.30 79.54 80.38 0.8M
2023-10-30 77.37 80.28 76.35 79.47 1.5M
2023-10-27 82.27 83.58 76.02 76.56 1.3M
2023-10-26 78.76 79.96 77.35 78.52 1.1M
2023-10-25 77.90 78.52 76.37 78.21 0.8M
2023-10-24 79.47 79.78 78.42 78.65 0.8M
2023-10-23 78.88 80.93 78.82 79.31 0.7M
2023-10-20 79.51 80.23 78.92 79.71 0.5M
2023-10-19 80.71 81.30 79.08 79.13 0.7M
2023-10-18 81.65 82.52 80.19 81.13 0.7M
2023-10-17 80.98 84.16 80.95 82.85 0.7M
2023-10-16 82.04 83.19 81.06 82.83 0.7M
2023-10-13 80.30 81.36 80.00 81.17 1.0M
2023-10-12 83.65 83.65 78.34 79.55 1.2M
2023-10-11 83.43 85.03 83.24 84.37 0.5M
2023-10-10 82.28 84.17 82.28 83.03 0.6M
2023-10-09 80.29 81.98 79.12 81.67 0.6M
2023-10-06 80.50 82.38 80.02 81.50 0.8M
2023-10-05 81.38 81.72 80.48 81.57 0.8M
2023-10-04 81.86 82.15 80.55 81.72 0.7M
2023-10-03 83.43 83.57 81.23 81.51 0.8M
2023-10-02 85.30 86.06 83.88 84.44 0.7M
2023-09-29 86.49 87.74 85.50 85.81 0.8M
2023-09-28 83.99 86.18 83.12 85.42 1.0M
2023-09-27 85.79 85.79 83.79 83.92 1.3M
2023-09-26 85.98 87.16 84.76 84.85 1.0M
2023-09-25 86.25 87.85 85.98 86.78 0.6M
2023-09-22 89.86 89.86 86.00 86.84 1.0M
2023-09-21 90.09 90.31 88.66 89.28 0.7M
2023-09-20 92.73 94.04 91.45 91.54 0.4M
2023-09-19 91.83 92.91 91.52 91.75 0.6M
2023-09-18 93.55 93.55 91.86 92.11 0.5M
2023-09-15 92.97 95.09 92.93 93.62 1.3M
2023-09-14 93.19 95.00 93.17 93.79 0.7M
2023-09-13 92.44 92.69 91.07 92.18 0.6M
2023-09-12 92.84 93.88 91.82 91.99 0.7M
2023-09-11 94.09 94.86 93.29 93.42 0.5M
2023-09-08 93.79 95.21 93.08 94.09 0.6M
2023-09-07 95.54 95.80 93.50 94.36 1.1M
2023-09-06 97.52 98.25 96.19 96.22 0.6M
2023-09-05 100.66 100.74 97.34 97.34 0.7M
2023-09-01 102.18 103.12 101.44 101.78 0.4M
2023-08-31 100.79 102.51 100.77 101.39 0.5M
2023-08-30 100.44 101.65 100.36 100.69 0.5M
2023-08-29 98.22 100.67 97.60 100.65 0.5M
2023-08-28 96.71 98.40 96.57 98.11 0.4M
2023-08-25 96.36 97.29 94.83 96.07 0.3M
2023-08-24 97.03 98.16 96.33 96.40 0.3M
2023-08-23 96.63 97.77 96.36 97.60 0.4M
2023-08-22 97.22 97.65 96.47 96.67 0.5M
2023-08-21 97.81 98.11 95.80 97.18 0.5M
2023-08-18 95.96 98.84 95.80 97.61 0.6M
2023-08-17 99.54 99.94 96.95 97.29 0.5M
2023-08-16 99.48 100.31 98.60 98.86 0.6M
2023-08-15 100.39 100.89 100.04 100.06 0.5M
2023-08-14 101.18 101.92 100.95 101.52 0.4M
2023-08-11 102.26 102.94 101.58 102.48 0.5M
2023-08-10 104.45 105.24 102.58 103.07 0.5M
2023-08-09 105.23 105.53 103.75 103.81 0.6M
2023-08-08 104.50 106.05 102.67 105.82 0.4M
2023-08-07 105.26 106.63 104.84 106.11 0.4M
2023-08-04 104.36 106.29 103.17 105.29 0.6M
2023-08-03 106.53 106.53 103.39 104.12 0.6M
2023-08-02 106.32 107.12 105.01 106.75 0.7M
2023-08-01 105.57 108.14 104.70 107.90 0.7M
2023-07-31 107.03 107.52 104.51 106.34 1.2M
2023-07-28 113.20 116.94 106.40 107.06 2.0M
2023-07-27 117.64 118.32 114.81 115.01 0.9M
2023-07-26 112.85 116.19 112.85 116.11 1.1M
2023-07-25 110.83 114.35 110.17 113.11 1.0M
2023-07-24 110.80 112.29 109.26 111.38 1.2M
2023-07-21 110.96 111.38 108.53 110.29 0.9M
2023-07-20 112.31 112.84 109.91 110.38 0.7M
2023-07-19 112.68 114.18 112.04 112.51 0.6M
2023-07-18 112.32 114.17 110.82 112.43 0.8M
2023-07-17 111.60 112.92 110.34 112.80 0.7M
2023-07-14 115.25 115.25 111.91 112.33 1.0M
2023-07-13 114.96 116.24 113.65 114.86 0.8M
2023-07-12 112.22 114.08 111.71 113.77 1.0M
2023-07-11 108.05 110.77 107.96 110.25 1.0M
2023-07-10 103.36 107.47 102.94 107.10 0.7M
2023-07-07 99.98 104.70 99.86 103.18 1.7M
2023-07-06 99.46 100.06 97.26 99.89 0.5M
2023-07-05 102.68 102.68 100.60 100.93 0.6M
2023-07-03 102.98 104.13 102.69 103.22 0.3M
2023-06-30 104.16 104.30 103.15 103.16 0.5M
2023-06-29 102.30 104.32 101.63 103.43 0.5M
2023-06-28 102.00 102.66 101.44 102.03 0.8M
2023-06-27 99.90 103.66 99.90 103.29 0.6M
2023-06-26 98.08 100.36 97.69 99.82 0.6M
2023-06-23 97.31 98.47 96.98 97.82 0.7M
2023-06-22 99.97 99.97 97.62 98.52 0.5M
2023-06-21 100.14 102.24 99.53 100.68 0.5M
2023-06-20 100.64 101.21 99.13 100.90 0.5M
2023-06-16 101.85 102.43 99.95 100.90 0.9M
2023-06-15 98.64 101.50 98.38 101.07 0.6M
2023-06-14 99.50 101.01 98.55 98.94 0.8M
2023-06-13 97.11 99.27 97.00 98.80 0.5M
2023-06-12 95.50 97.24 94.75 96.65 0.6M
2023-06-09 97.60 98.05 95.05 95.35 0.8M
2023-06-08 100.89 101.85 97.94 98.00 0.8M
2023-06-07 98.65 101.62 97.82 101.21 0.7M
2023-06-06 95.51 98.68 95.51 97.93 0.6M
2023-06-05 96.46 96.46 93.74 95.76 0.6M
2023-06-02 94.14 97.49 93.57 96.68 0.7M
2023-06-01 92.12 93.10 90.99 92.42 0.8M
2023-05-31 94.13 95.01 91.50 92.04 1.0M
2023-05-30 95.20 95.67 93.45 95.06 0.4M
2023-05-26 94.64 95.21 94.14 95.10 0.4M
2023-05-25 94.39 95.01 93.55 94.61 0.4M
2023-05-24 95.50 96.50 93.94 94.14 0.6M
2023-05-23 96.18 97.44 94.88 95.74 0.6M
2023-05-22 96.59 97.78 96.18 96.81 0.6M
2023-05-19 98.98 99.04 95.43 96.57 0.5M
2023-05-18 96.54 98.74 96.05 98.49 0.3M
2023-05-17 94.85 96.76 94.77 96.67 0.4M
2023-05-16 94.91 94.91 91.56 94.15 0.9M
2023-05-15 95.10 96.54 94.50 96.50 0.4M
2023-05-12 97.95 98.31 93.29 94.50 0.5M
2023-05-11 97.60 98.15 96.45 97.76 0.4M
2023-05-10 100.29 100.92 96.29 97.93 0.6M
2023-05-09 99.13 100.65 98.56 98.63 0.5M
2023-05-08 100.38 100.82 99.24 99.89 0.4M
2023-05-05 100.38 100.47 98.07 100.22 0.5M
2023-05-04 100.83 101.61 98.75 99.03 0.5M
2023-05-03 101.25 104.79 100.98 101.63 0.6M
2023-05-02 103.12 103.63 99.96 101.07 0.7M
2023-05-01 105.95 106.70 102.79 103.32 0.9M
2023-04-28 105.64 107.12 102.75 105.90 1.7M
2023-04-27 96.11 98.88 95.32 98.78 1.1M
2023-04-26 94.86 96.24 94.71 94.86 0.5M
2023-04-25 97.27 97.75 95.45 95.47 0.5M
2023-04-24 96.95 98.31 96.29 98.19 0.4M
2023-04-21 97.22 97.58 95.69 96.94 0.4M
2023-04-20 98.63 98.76 96.70 97.10 0.5M
2023-04-19 97.42 99.00 97.42 98.62 0.3M
2023-04-18 99.84 100.04 97.98 98.51 0.5M
2023-04-17 97.54 99.21 97.40 99.17 0.4M
2023-04-14 98.67 100.61 97.02 97.94 0.5M
2023-04-13 98.36 99.43 96.55 98.54 0.6M
2023-04-12 101.77 102.46 97.70 97.83 0.8M
2023-04-11 97.35 100.34 96.28 100.12 0.7M
2023-04-10 92.05 94.74 92.00 94.72 0.4M
2023-04-06 93.52 93.90 92.45 92.59 0.6M
2023-04-05 94.66 95.08 92.74 93.61 0.8M
2023-04-04 99.26 99.39 94.70 95.54 0.5M
2023-04-03 99.91 100.93 99.15 99.19 0.5M
2023-03-31 97.27 100.41 97.01 100.22 0.5M
2023-03-30 98.06 98.56 96.22 96.36 0.5M
2023-03-29 97.64 97.74 95.74 96.80 0.5M
2023-03-28 95.42 97.44 95.28 96.23 0.4M
2023-03-27 96.70 97.33 94.78 95.45 0.4M
2023-03-24 94.06 96.13 92.68 95.40 0.4M
2023-03-23 95.49 97.10 93.58 95.07 0.5M
2023-03-22 98.79 99.35 94.49 94.58 0.4M
2023-03-21 96.40 99.07 96.40 98.75 0.5M
2023-03-20 94.47 96.13 94.10 95.07 0.4M
2023-03-17 95.69 96.03 93.12 94.35 1.1M
2023-03-16 93.76 97.23 92.94 96.49 0.4M
2023-03-15 94.97 96.01 93.29 94.54 0.6M
2023-03-14 100.02 100.27 95.85 97.16 0.5M
2023-03-13 95.83 99.10 94.64 97.00 0.7M
2023-03-10 100.42 100.42 95.86 97.87 0.5M
2023-03-09 101.30 102.51 100.10 100.20 0.6M
2023-03-08 100.82 101.61 99.38 101.55 0.3M
2023-03-07 102.23 103.11 100.40 100.42 0.4M
2023-03-06 106.64 106.64 101.92 102.07 0.7M
2023-03-03 104.59 107.02 103.67 106.43 0.5M
2023-03-02 99.82 103.51 99.52 103.42 0.6M
2023-03-01 102.42 103.84 101.17 101.20 0.5M
2023-02-28 103.07 104.43 102.53 102.85 0.7M
2023-02-27 105.30 105.80 102.85 102.92 0.5M
2023-02-24 104.68 104.85 102.28 104.00 0.6M
2023-02-23 108.44 108.70 105.46 107.07 0.6M
2023-02-22 106.79 108.93 106.79 107.72 0.5M
2023-02-21 111.67 111.83 106.81 107.09 0.6M
2023-02-17 115.15 115.15 111.82 113.93 0.9M
2023-02-16 115.29 117.87 114.44 116.02 0.5M
2023-02-15 115.72 118.39 115.40 118.21 0.5M
2023-02-14 118.58 119.00 115.56 117.15 0.5M
2023-02-13 115.28 119.97 115.28 119.75 0.6M
2023-02-10 121.68 123.54 115.45 115.77 1.0M
2023-02-09 122.06 123.52 120.57 121.47 0.7M
2023-02-08 122.40 123.94 120.38 121.05 0.6M
2023-02-07 120.69 123.90 119.84 123.48 0.4M
2023-02-06 122.67 123.86 120.08 121.75 0.6M
2023-02-03 124.47 127.52 124.22 125.26 0.4M
2023-02-02 124.93 130.63 124.57 127.76 0.8M
2023-02-01 119.45 124.34 118.01 123.49 0.6M
2023-01-31 116.77 120.80 115.89 120.06 0.8M
2023-01-30 115.92 117.80 115.53 115.67 0.6M
2023-01-27 116.00 118.30 115.41 117.96 0.5M
2023-01-26 118.58 119.70 115.39 117.33 0.4M
2023-01-25 115.14 118.62 115.14 118.59 0.3M
2023-01-24 115.88 117.00 114.27 116.60 0.4M
2023-01-23 115.39 116.70 114.87 116.01 0.4M
2023-01-20 111.68 114.69 109.95 114.60 0.4M
2023-01-19 111.73 112.34 109.94 111.37 0.7M
2023-01-18 112.20 114.16 111.37 112.62 0.7M
2023-01-17 111.22 114.42 109.34 111.18 1.5M
2023-01-13 117.29 119.85 117.29 118.65 0.5M
2023-01-12 119.19 119.85 117.55 119.12 0.6M
2023-01-11 115.85 118.67 114.50 118.59 0.6M
2023-01-10 111.40 115.34 110.87 115.15 0.5M
2023-01-09 115.20 115.29 111.96 112.20 0.6M
2023-01-06 113.72 114.74 112.07 114.23 0.8M
2023-01-05 111.51 113.33 109.90 113.04 0.7M
2023-01-04 109.05 114.17 107.85 113.30 0.9M
2023-01-03 103.75 107.40 103.45 106.86 0.9M