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
2023-12-29 68.78 69.50 68.78 69.10 0.0M
2023-12-28 69.45 69.45 68.90 69.00 0.1M
2023-12-27 69.60 69.78 69.52 69.55 0.0M
2023-12-26 69.39 69.73 69.06 69.63 0.0M
2023-12-22 69.59 69.67 69.00 69.22 0.0M
2023-12-21 68.98 69.13 68.68 69.13 0.0M
2023-12-20 69.16 69.36 68.50 68.53 0.0M
2023-12-19 69.24 69.65 69.24 69.48 0.0M
2023-12-18 69.41 69.59 69.18 69.55 0.1M
2023-12-15 70.14 70.40 69.92 70.10 0.0M
2023-12-14 69.46 69.91 69.35 69.72 0.0M
2023-12-13 67.15 67.92 66.48 67.68 0.0M
2023-12-12 67.98 68.15 67.70 67.85 0.1M
2023-12-11 67.65 68.00 67.61 67.98 0.0M
2023-12-08 67.47 67.99 67.10 67.85 0.0M
2023-12-07 67.30 67.62 67.14 67.51 0.0M
2023-12-06 67.16 67.83 67.00 67.05 0.0M
2023-12-05 66.00 66.62 65.92 66.41 0.0M
2023-12-04 65.50 65.81 65.45 65.71 0.0M
2023-12-01 64.83 65.63 64.83 65.55 0.0M
2023-11-30 65.03 65.15 64.80 65.15 0.0M
2023-11-29 64.86 65.27 64.76 65.10 0.0M
2023-11-28 63.49 63.81 63.13 63.58 0.0M
2023-11-27 63.77 64.00 63.77 63.90 0.0M
2023-11-24 63.78 64.08 63.71 64.06 0.0M
2023-11-22 63.55 63.69 63.34 63.45 0.0M
2023-11-21 64.26 64.26 63.50 63.58 0.1M
2023-11-20 64.16 64.67 64.16 64.61 0.0M
2023-11-17 63.66 63.96 63.50 63.84 0.0M
2023-11-16 63.58 63.66 62.74 62.84 0.0M
2023-11-15 63.40 63.89 63.30 63.66 0.0M
2023-11-14 62.45 63.20 62.45 63.20 0.0M
2023-11-13 60.22 60.78 60.00 60.65 0.0M
2023-11-10 60.36 60.80 60.11 60.70 0.0M
2023-11-09 61.88 61.88 60.78 60.78 0.0M
2023-11-08 61.49 61.63 61.24 61.46 0.0M
2023-11-07 60.86 61.00 60.63 60.81 0.0M
2023-11-06 62.01 62.18 61.43 61.60 0.0M
2023-11-03 62.33 62.71 62.04 62.15 0.1M
2023-11-02 61.10 61.41 60.84 61.26 0.0M
2023-11-01 58.72 59.55 58.67 59.47 0.0M
2023-10-31 58.91 59.30 58.43 58.75 0.0M
2023-10-30 59.29 59.50 58.52 59.29 0.1M
2023-10-27 60.07 60.13 58.92 59.07 0.1M
2023-10-26 60.87 61.15 60.19 60.69 0.1M
2023-10-25 64.99 65.03 64.29 64.65 0.0M
2023-10-24 65.64 65.64 65.00 65.16 0.0M
2023-10-23 64.99 65.90 64.41 65.70 0.0M
2023-10-20 65.96 66.01 65.43 65.59 0.0M
2023-10-19 66.73 67.33 66.73 66.94 0.0M
2023-10-18 68.00 68.26 67.50 67.50 0.0M
2023-10-17 68.00 68.89 68.00 68.62 0.0M
2023-10-16 67.80 68.63 67.80 68.45 0.0M
2023-10-13 67.95 68.03 67.35 67.43 0.0M
2023-10-12 69.03 69.16 68.25 68.43 0.0M
2023-10-11 68.73 69.06 68.39 68.84 0.0M
2023-10-10 68.35 68.78 68.15 68.25 0.0M
2023-10-09 67.03 67.46 66.72 67.35 0.0M
2023-10-06 66.66 68.04 66.25 67.98 0.0M
2023-10-05 68.27 68.27 67.70 68.23 0.0M
2023-10-04 68.13 68.50 67.82 68.50 0.0M
2023-10-03 68.66 68.66 67.75 68.06 0.1M
2023-10-02 68.94 69.00 68.25 68.56 0.0M
2023-09-29 70.00 70.18 69.34 69.50 0.0M
2023-09-28 68.71 70.00 68.66 69.63 0.0M
2023-09-27 69.00 69.00 68.09 68.76 0.0M
2023-09-26 69.18 69.58 68.88 69.05 0.0M
2023-09-25 70.28 70.44 69.97 70.38 0.0M
2023-09-22 71.66 71.90 71.35 71.48 0.0M
2023-09-21 71.80 72.15 71.46 71.46 0.0M
2023-09-20 73.06 73.45 72.27 72.27 0.0M
2023-09-19 71.17 71.71 71.17 71.45 0.0M
2023-09-18 71.20 71.20 70.60 70.81 0.0M
2023-09-15 71.70 72.00 71.48 71.50 0.0M
2023-09-14 71.04 71.16 70.50 70.88 0.0M
2023-09-13 71.72 72.12 71.66 71.66 0.0M
2023-09-12 71.52 72.15 71.52 71.80 0.0M
2023-09-11 71.24 71.28 71.00 71.27 0.0M
2023-09-08 70.21 70.58 70.20 70.42 0.0M
2023-09-07 70.38 70.51 69.84 70.04 0.0M
2023-09-06 71.48 71.48 71.00 71.10 0.0M
2023-09-05 71.72 71.89 71.39 71.43 0.0M
2023-09-01 72.14 72.40 70.88 71.01 0.0M
2023-08-31 73.75 73.76 73.20 73.33 0.0M
2023-08-30 74.01 74.34 73.72 73.76 0.0M
2023-08-29 72.84 74.00 72.84 73.91 0.0M
2023-08-28 72.59 72.96 72.58 72.84 0.0M
2023-08-25 72.42 72.85 72.08 72.72 0.0M
2023-08-24 72.89 73.13 72.25 72.25 0.0M
2023-08-23 73.32 73.57 73.01 73.57 0.0M
2023-08-22 73.81 73.81 73.36 73.58 0.0M
2023-08-21 73.33 73.85 73.33 73.81 0.0M
2023-08-18 72.15 73.02 72.15 73.02 0.0M
2023-08-17 73.93 73.93 73.05 73.19 0.0M
2023-08-16 74.58 74.75 73.95 73.95 0.0M
2023-08-15 74.92 75.00 74.00 74.05 0.0M
2023-08-14 75.05 75.40 74.79 75.33 0.0M
2023-08-11 76.17 76.28 75.61 75.80 0.0M
2023-08-10 77.42 77.95 76.83 76.91 0.0M
2023-08-09 76.57 76.89 76.20 76.57 0.0M
2023-08-08 76.58 77.34 76.33 77.34 0.0M
2023-08-07 78.24 78.79 77.90 78.69 0.0M
2023-08-04 78.50 79.00 78.10 78.12 0.0M
2023-08-03 77.80 78.41 77.62 77.87 0.0M
2023-08-02 77.73 78.05 77.29 77.71 0.0M
2023-08-01 78.44 78.47 77.70 77.90 0.0M
2023-07-31 80.55 80.64 79.85 80.12 0.0M
2023-07-28 80.40 81.28 80.29 81.09 0.0M
2023-07-27 79.09 80.24 79.09 79.32 0.1M
2023-07-26 76.74 78.64 76.28 78.50 0.0M
2023-07-25 78.81 78.82 78.37 78.65 0.0M
2023-07-24 78.84 79.19 78.57 79.10 0.0M
2023-07-21 80.33 80.33 79.12 79.14 0.0M
2023-07-20 80.17 80.17 79.31 79.62 0.0M
2023-07-19 80.48 80.60 80.28 80.54 0.0M
2023-07-18 81.19 81.56 80.94 81.47 0.0M
2023-07-17 81.15 81.66 81.15 81.64 0.0M
2023-07-14 81.11 81.46 81.11 81.12 0.0M
2023-07-13 81.29 81.85 81.29 81.58 0.0M
2023-07-12 79.87 80.87 79.81 80.71 0.0M
2023-07-11 79.32 79.85 79.26 79.81 0.0M
2023-07-10 79.08 79.23 78.80 79.20 0.0M
2023-07-07 78.17 79.28 78.03 79.00 0.0M
2023-07-06 78.37 78.37 77.31 77.90 0.0M
2023-07-05 79.77 80.01 79.62 79.91 0.0M
2023-07-03 80.76 80.76 80.23 80.48 0.0M
2023-06-30 80.35 80.73 80.35 80.63 0.0M
2023-06-29 79.58 79.58 79.25 79.34 0.0M
2023-06-28 79.00 79.42 78.95 79.18 0.0M
2023-06-27 78.78 79.07 78.37 79.05 0.0M
2023-06-26 78.14 78.80 78.14 78.50 0.0M
2023-06-23 77.90 78.66 77.90 78.47 0.0M
2023-06-22 79.12 79.57 79.00 79.20 0.0M
2023-06-21 81.14 81.88 81.00 81.32 0.0M
2023-06-20 82.07 82.21 81.65 82.07 0.0M
2023-06-16 82.59 83.50 82.34 82.86 0.0M
2023-06-15 81.22 82.48 81.22 82.37 0.0M
2023-06-14 81.72 81.95 80.96 81.56 0.0M
2023-06-13 79.78 80.33 79.78 80.27 0.0M
2023-06-12 78.79 79.44 78.79 79.44 0.0M
2023-06-09 78.65 78.65 77.93 78.05 0.0M
2023-06-08 78.51 78.94 78.51 78.79 0.0M
2023-06-07 77.54 77.87 77.29 77.44 0.0M
2023-06-06 76.44 77.17 76.44 77.17 0.0M
2023-06-05 77.33 77.33 76.93 76.99 0.0M
2023-06-02 77.29 77.63 77.20 77.26 0.0M
2023-06-01 75.17 76.20 75.00 76.20 0.0M
2023-05-31 75.51 75.64 74.08 74.82 0.0M
2023-05-30 77.04 77.28 76.12 76.42 0.0M
2023-05-26 76.01 76.77 75.91 76.64 0.0M
2023-05-25 75.45 75.72 75.17 75.57 0.0M
2023-05-24 75.75 75.83 74.98 75.13 0.0M
2023-05-23 76.69 77.09 76.14 76.15 0.0M
2023-05-22 76.26 77.25 76.26 77.18 0.0M
2023-05-19 77.06 77.35 76.82 76.94 0.0M
2023-05-18 75.19 76.47 75.11 76.05 0.0M
2023-05-17 74.31 74.51 73.74 74.51 0.0M
2023-05-16 73.63 73.63 73.12 73.14 0.0M
2023-05-15 73.99 74.07 73.69 74.01 0.0M
2023-05-12 73.77 74.00 73.31 73.59 0.0M
2023-05-11 73.53 74.00 73.53 73.80 0.0M
2023-05-10 74.41 74.44 73.95 74.40 0.0M
2023-05-09 73.36 73.71 73.20 73.54 0.1M
2023-05-08 73.71 74.00 73.25 73.45 0.0M
2023-05-05 72.60 73.60 72.60 73.53 0.0M
2023-05-04 72.13 72.13 71.14 71.75 0.1M
2023-05-03 77.29 78.42 77.16 77.90 0.1M
2023-05-02 77.54 78.00 76.71 78.00 0.0M
2023-05-01 78.00 79.00 77.63 78.45 0.0M
2023-04-28 77.36 78.40 77.07 78.36 0.1M
2023-04-27 77.79 77.79 77.00 77.59 0.0M
2023-04-26 77.47 77.59 76.95 76.95 0.0M
2023-04-25 77.35 77.35 76.21 76.41 0.0M
2023-04-24 77.00 77.34 76.81 77.34 0.0M
2023-04-21 76.08 76.34 75.42 76.20 0.0M
2023-04-20 74.93 77.18 74.71 76.75 0.1M
2023-04-19 76.89 77.42 76.73 77.36 0.0M
2023-04-18 76.42 77.08 76.42 77.08 0.0M
2023-04-17 76.12 76.12 75.50 75.95 0.0M
2023-04-14 77.86 78.11 77.14 77.31 0.0M
2023-04-13 77.04 77.35 76.93 77.34 0.0M
2023-04-12 76.60 76.84 76.06 76.25 0.0M
2023-04-11 74.94 75.45 74.92 75.45 0.0M
2023-04-10 74.50 74.59 73.20 74.31 0.0M
2023-04-06 73.60 74.59 73.54 74.55 0.0M
2023-04-05 75.17 75.27 74.46 74.89 0.0M
2023-04-04 77.21 77.47 76.99 77.17 0.0M
2023-04-03 76.46 77.00 76.29 77.00 0.0M
2023-03-31 76.93 77.16 76.70 76.88 0.0M
2023-03-30 76.96 77.58 76.96 77.58 0.0M
2023-03-29 76.15 76.50 75.94 76.26 0.0M
2023-03-28 78.12 78.12 75.26 75.55 0.0M
2023-03-27 77.31 77.45 76.94 77.31 0.0M
2023-03-24 74.17 75.39 73.82 75.15 0.1M
2023-03-23 77.40 77.55 75.76 76.09 0.0M
2023-03-22 77.03 78.04 76.71 76.78 0.1M
2023-03-21 76.20 76.47 75.75 76.12 0.0M
2023-03-20 74.06 74.65 73.87 74.22 0.0M
2023-03-17 73.51 74.15 72.69 74.06 0.0M
2023-03-16 73.21 75.38 73.04 75.10 0.0M
2023-03-15 73.88 75.23 73.50 75.02 0.1M
2023-03-14 77.94 78.33 77.73 78.23 0.0M
2023-03-13 76.84 77.50 76.50 77.25 0.0M
2023-03-10 77.99 78.86 77.99 78.00 0.0M
2023-03-09 78.98 79.30 78.25 78.38 0.0M
2023-03-08 79.36 79.51 79.01 79.50 0.0M
2023-03-07 80.85 80.86 79.06 79.15 0.0M
2023-03-06 80.89 81.08 80.61 80.88 0.0M