Mercedes Benz Group AG

MBGn
🏛️ 美国 →
62.91
最后更新: 2025-09-30
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
2022-08-11 63.44 63.44 62.20 62.22 0.0M
2022-08-10 61.41 62.96 61.41 62.50 0.0M
2022-08-09 60.56 61.50 60.56 60.94 0.0M
2022-08-08 60.82 61.85 60.82 61.39 0.0M
2022-08-05 60.50 60.50 59.74 60.26 0.0M
2022-08-04 60.94 60.95 59.66 60.58 0.0M
2022-08-03 58.70 59.84 58.50 59.84 0.0M
2022-08-02 58.75 59.42 58.27 58.70 0.0M
2022-08-01 59.02 59.53 58.79 58.99 0.0M
2022-07-29 58.70 58.86 57.50 58.48 0.0M
2022-07-28 57.59 58.73 57.56 58.11 0.0M
2022-07-27 55.55 58.08 55.55 58.03 0.0M
2022-07-26 56.46 56.46 54.60 54.96 0.0M
2022-07-25 57.00 57.14 56.28 56.81 0.0M
2022-07-22 56.50 56.50 55.36 55.57 0.0M
2022-07-21 54.21 56.38 54.21 56.38 0.0M
2022-07-20 57.62 57.62 55.41 56.11 0.0M
2022-07-19 56.42 57.99 56.25 57.90 0.1M
2022-07-18 54.52 55.02 53.71 54.24 0.1M
2022-07-15 52.14 53.34 52.14 53.08 0.0M
2022-07-14 50.89 51.31 50.10 51.20 0.0M
2022-07-13 52.34 52.40 51.25 52.02 0.1M
2022-07-12 53.35 54.59 52.94 54.02 0.0M
2022-07-11 55.44 55.44 53.75 53.75 0.0M
2022-07-08 56.38 56.86 55.40 56.76 0.0M
2022-07-07 53.66 55.15 53.66 54.95 0.0M
2022-07-06 52.28 52.28 51.40 51.75 0.1M
2022-07-05 53.45 53.45 51.81 53.00 0.1M
2022-07-01 56.68 57.89 56.60 57.88 0.0M
2022-06-30 57.49 58.53 56.68 58.25 0.0M
2022-06-29 61.05 61.05 60.00 60.14 0.0M
2022-06-28 62.70 63.08 61.48 61.53 0.0M
2022-06-27 61.76 62.84 61.53 62.41 0.0M
2022-06-24 60.58 62.35 60.56 62.35 0.0M
2022-06-23 63.71 63.71 61.37 62.37 0.0M
2022-06-22 64.30 66.31 64.30 65.82 0.0M
2022-06-21 66.55 68.15 66.55 67.35 0.0M
2022-06-17 65.00 65.27 64.29 65.07 0.0M
2022-06-16 64.15 65.34 64.15 64.78 0.0M
2022-06-15 65.15 66.74 65.15 66.74 0.0M
2022-06-14 64.42 65.35 64.42 64.42 0.0M
2022-06-13 65.00 66.15 64.35 64.80 0.0M
2022-06-10 68.99 68.99 68.05 68.56 0.0M
2022-06-09 72.21 72.21 70.35 70.60 0.0M
2022-06-08 72.81 73.10 72.49 72.49 0.0M
2022-06-07 72.00 72.76 71.71 72.67 0.0M
2022-06-06 73.46 73.46 72.57 72.74 0.0M
2022-06-03 73.18 73.18 72.01 72.35 0.0M
2022-06-02 73.00 73.23 72.61 73.20 0.0M
2022-06-01 72.34 72.41 71.55 71.83 0.0M
2022-05-31 71.01 71.45 70.28 71.20 0.0M
2022-05-27 71.14 71.14 70.21 71.00 0.0M
2022-05-26 69.50 70.45 69.50 70.02 0.0M
2022-05-25 68.43 69.04 68.06 68.35 0.0M
2022-05-24 68.56 69.04 68.48 68.96 0.0M
2022-05-23 67.77 69.00 67.77 68.88 0.0M
2022-05-20 67.64 67.78 66.30 67.11 0.0M
2022-05-19 65.00 67.58 65.00 67.19 0.0M
2022-05-18 68.82 68.82 67.04 67.04 0.0M
2022-05-17 68.00 68.85 68.00 68.85 0.0M
2022-05-16 66.40 66.75 65.78 66.64 0.0M
2022-05-13 66.50 67.20 66.38 66.61 0.0M
2022-05-12 64.68 66.58 64.68 65.22 0.0M
2022-05-11 65.95 67.43 65.91 65.91 0.0M
2022-05-10 65.55 65.55 64.23 64.41 0.0M
2022-05-09 64.67 64.97 63.78 63.97 0.0M
2022-05-06 65.22 66.01 65.12 65.70 0.0M
2022-05-05 65.50 65.60 63.80 64.22 0.0M
2022-05-04 64.84 67.41 64.84 67.41 0.0M
2022-05-03 66.10 66.25 65.64 66.25 0.0M
2022-05-02 64.99 66.28 64.99 65.79 0.0M
2022-04-29 71.40 71.59 69.15 69.15 0.0M
2022-04-28 70.78 70.78 68.80 70.55 0.0M
2022-04-27 66.90 68.29 66.59 67.23 0.0M
2022-04-26 68.87 69.00 66.72 66.95 0.0M
2022-04-25 69.50 69.60 68.05 69.23 0.0M
2022-04-22 69.86 70.75 69.70 69.93 0.0M
2022-04-21 71.43 72.50 70.65 70.99 0.0M
2022-04-20 70.93 72.17 70.72 70.79 0.0M
2022-04-19 69.59 69.92 69.28 69.80 0.0M
2022-04-18 68.00 68.60 67.92 67.93 0.0M
2022-04-14 68.31 69.19 67.89 68.00 0.0M
2022-04-13 67.99 68.99 66.84 68.50 0.0M
2022-04-12 67.40 68.63 66.81 66.81 0.0M
2022-04-11 68.69 68.69 67.10 67.27 0.0M
2022-04-08 68.44 69.03 67.31 68.50 0.0M
2022-04-07 68.94 68.94 67.94 68.35 0.0M
2022-04-06 67.99 69.34 65.86 68.00 0.0M
2022-04-05 69.57 69.57 68.11 68.50 0.0M
2022-04-04 70.70 70.93 70.36 70.86 0.0M
2022-04-01 71.39 71.39 69.90 70.34 0.0M
2022-03-31 72.89 72.89 70.10 70.10 0.0M
2022-03-30 72.61 74.14 72.51 73.60 0.0M
2022-03-29 73.10 75.51 73.10 74.23 0.0M
2022-03-28 70.17 71.90 70.10 71.08 0.0M
2022-03-25 70.15 70.57 69.43 70.16 0.0M
2022-03-24 69.68 70.25 67.77 69.51 0.0M
2022-03-23 69.56 70.49 67.91 69.82 0.0M
2022-03-22 71.44 71.44 69.80 70.70 0.0M
2022-03-21 71.39 71.39 69.30 69.55 0.0M
2022-03-18 68.17 69.83 68.17 69.80 0.0M
2022-03-17 70.62 71.60 70.62 71.40 0.0M
2022-03-16 72.09 72.69 70.46 72.67 0.0M
2022-03-15 66.97 68.96 66.97 68.70 0.1M
2022-03-14 65.53 67.03 65.09 66.22 0.1M
2022-03-11 64.92 65.80 63.66 63.80 0.0M
2022-03-10 64.54 65.87 63.90 65.30 0.1M
2022-03-09 68.42 68.91 65.96 67.59 0.0M
2022-03-08 63.16 65.25 61.86 63.66 0.1M
2022-03-07 64.64 65.53 60.79 61.59 0.1M
2022-03-04 64.82 64.84 62.72 63.79 0.1M
2022-03-03 70.00 70.00 66.19 66.62 0.1M
2022-03-02 70.59 71.79 70.19 71.25 0.0M
2022-03-01 75.68 75.68 72.72 73.30 0.1M
2022-02-28 75.48 79.40 75.48 77.00 0.0M
2022-02-25 79.91 81.35 79.91 81.23 0.0M
2022-02-24 77.49 79.53 74.65 78.69 0.0M
2022-02-23 83.84 83.84 82.25 82.25 0.0M
2022-02-22 83.92 83.92 81.70 82.25 0.0M
2022-02-18 85.70 86.20 84.90 85.37 0.0M
2022-02-17 87.00 87.00 85.12 85.54 0.0M
2022-02-16 85.76 86.60 85.56 86.42 0.0M
2022-02-15 84.88 85.55 84.69 85.31 0.0M
2022-02-14 83.38 84.08 82.95 83.25 0.0M
2022-02-11 83.81 84.85 82.04 82.40 0.1M
2022-02-10 79.13 80.41 78.95 78.95 0.0M
2022-02-09 79.92 80.93 79.92 80.91 0.0M
2022-02-08 76.93 77.37 76.42 77.19 0.0M
2022-02-07 78.10 78.23 77.16 77.50 0.0M
2022-02-04 77.84 78.45 77.11 78.22 0.0M
2022-02-03 79.53 80.22 79.07 79.07 0.0M
2022-02-02 79.00 79.40 78.19 78.74 0.0M
2022-02-01 79.68 79.68 78.64 79.24 0.0M
2022-01-31 78.12 79.18 77.67 79.02 0.0M
2022-01-28 77.50 78.63 77.23 78.63 0.0M
2022-01-27 79.70 80.08 78.48 78.75 0.0M
2022-01-26 79.40 80.00 78.73 78.89 0.0M
2022-01-25 77.87 78.54 76.77 78.07 0.0M
2022-01-24 78.08 78.91 76.15 78.80 0.0M
2022-01-21 81.16 81.55 80.57 80.74 0.0M
2022-01-20 82.16 83.16 82.00 82.00 0.0M
2022-01-19 85.00 85.08 84.18 84.38 0.0M
2022-01-18 84.84 84.97 84.20 84.20 0.0M
2022-01-14 85.77 85.77 84.91 85.41 0.0M
2022-01-13 85.91 86.72 85.12 85.35 0.0M
2022-01-12 83.16 84.40 83.16 84.22 0.0M
2022-01-11 81.29 82.89 81.28 82.80 0.0M
2022-01-10 82.78 83.58 82.44 83.58 0.0M
2022-01-07 84.11 84.11 83.30 83.55 0.0M
2022-01-06 85.00 85.20 84.44 84.44 0.0M
2022-01-05 83.92 85.16 83.25 83.25 0.1M
2022-01-04 81.70 81.72 81.04 81.60 0.0M
2022-01-03 77.39 77.99 77.13 77.89 0.0M