Mccoy Global Inc

MCB
🏛️ 美国 →
2.69
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 56.16 56.43 54.89 55.38 0.1M
2023-12-28 56.08 57.05 56.08 56.46 0.0M
2023-12-27 56.49 57.15 56.11 56.64 0.1M
2023-12-26 54.61 56.51 54.20 56.37 0.1M
2023-12-22 54.14 57.00 53.90 54.13 0.1M
2023-12-21 54.13 54.28 53.16 53.69 0.1M
2023-12-20 54.63 56.08 53.31 53.31 0.1M
2023-12-19 53.24 55.00 52.83 54.68 0.1M
2023-12-18 53.27 53.59 52.09 52.93 0.1M
2023-12-15 52.96 53.38 51.18 52.67 0.6M
2023-12-14 51.32 54.50 50.74 52.17 0.3M
2023-12-13 45.40 49.40 44.52 49.35 0.2M
2023-12-12 45.67 45.67 44.66 45.28 0.1M
2023-12-11 46.00 46.25 45.14 45.59 0.1M
2023-12-08 46.50 47.00 45.62 45.96 0.1M
2023-12-07 43.84 46.61 43.70 46.14 0.1M
2023-12-06 43.33 45.58 43.33 43.97 0.2M
2023-12-05 42.17 43.77 41.85 42.96 0.1M
2023-12-04 41.53 42.79 41.53 42.17 0.1M
2023-12-01 38.75 42.11 38.54 41.89 0.1M
2023-11-30 39.23 39.89 38.56 38.97 0.1M
2023-11-29 37.67 39.27 37.53 38.77 0.1M
2023-11-28 37.20 37.50 36.14 37.41 0.1M
2023-11-27 37.12 37.17 36.39 36.81 0.1M
2023-11-24 36.83 37.73 36.29 37.72 0.0M
2023-11-22 37.13 37.18 36.52 37.02 0.1M
2023-11-21 37.62 38.04 36.26 36.29 0.1M
2023-11-20 37.89 38.32 37.45 38.25 0.1M
2023-11-17 37.27 37.93 36.66 37.61 0.1M
2023-11-16 37.75 37.75 36.12 36.59 0.1M
2023-11-15 37.93 38.80 37.52 37.76 0.1M
2023-11-14 36.70 38.62 36.46 37.52 0.1M
2023-11-13 33.85 35.00 33.58 34.80 0.1M
2023-11-10 33.81 34.43 33.45 34.20 0.0M
2023-11-09 34.38 34.54 33.61 33.69 0.1M
2023-11-08 36.21 36.21 34.38 34.64 0.1M
2023-11-07 36.66 37.56 36.26 36.45 0.1M
2023-11-06 37.71 37.79 36.93 37.25 0.1M
2023-11-03 35.96 37.80 35.90 37.34 0.1M
2023-11-02 33.46 35.25 33.46 35.21 0.1M
2023-11-01 32.63 33.04 31.81 32.66 0.1M
2023-10-31 32.54 32.88 31.95 32.41 0.1M
2023-10-30 32.57 33.08 31.93 32.59 0.1M
2023-10-27 32.55 33.11 31.35 32.01 0.1M
2023-10-26 31.60 32.89 31.60 32.68 0.1M
2023-10-25 32.08 32.08 30.72 31.73 0.1M
2023-10-24 32.26 32.85 31.83 32.62 0.1M
2023-10-23 33.10 33.79 31.50 31.62 0.1M
2023-10-20 34.25 36.07 33.10 33.10 0.2M
2023-10-19 33.32 33.90 32.19 32.21 0.1M
2023-10-18 33.82 34.82 32.97 33.24 0.1M
2023-10-17 32.14 35.31 32.14 33.80 0.1M
2023-10-16 30.67 32.78 30.52 32.46 0.1M
2023-10-13 31.66 32.41 30.20 30.26 0.1M
2023-10-12 31.71 31.78 31.10 31.25 0.1M
2023-10-11 32.85 33.15 31.69 32.05 0.1M
2023-10-10 31.83 32.89 31.70 32.34 0.1M
2023-10-09 32.14 32.77 31.42 31.78 0.1M
2023-10-06 32.49 33.28 31.08 32.71 0.2M
2023-10-05 33.06 34.10 32.74 33.55 0.3M
2023-10-04 34.43 34.76 33.46 34.71 0.1M
2023-10-03 34.74 35.03 33.80 34.27 0.1M
2023-10-02 36.22 36.26 34.71 35.12 0.1M
2023-09-29 35.60 36.99 35.60 36.28 0.1M
2023-09-28 34.27 35.14 34.17 34.96 0.1M
2023-09-27 34.78 35.08 34.19 34.22 0.1M
2023-09-26 33.64 34.84 33.60 33.91 0.1M
2023-09-25 33.62 34.70 33.60 34.43 0.1M
2023-09-22 34.29 34.29 33.50 33.72 0.1M
2023-09-21 34.28 35.00 33.90 33.91 0.1M
2023-09-20 36.11 36.11 34.77 34.78 0.1M
2023-09-19 36.08 36.35 35.36 35.57 0.1M
2023-09-18 36.51 36.51 35.60 35.92 0.1M
2023-09-15 36.91 37.07 36.27 36.53 0.6M
2023-09-14 36.81 37.69 36.38 37.52 0.2M
2023-09-13 37.39 37.49 35.92 36.45 0.2M
2023-09-12 37.55 38.37 36.77 37.35 0.1M
2023-09-11 38.04 38.18 37.25 37.52 0.1M
2023-09-08 37.90 38.06 37.24 37.77 0.1M
2023-09-07 38.11 38.77 37.70 37.83 0.2M
2023-09-06 39.56 40.06 38.11 38.42 0.1M
2023-09-05 40.28 40.29 39.32 39.82 0.1M
2023-09-01 40.28 41.25 40.28 40.79 0.1M
2023-08-31 40.08 40.68 39.50 39.81 0.1M
2023-08-30 41.44 41.60 40.06 40.12 0.1M
2023-08-29 41.10 42.01 40.34 41.48 0.1M
2023-08-28 41.05 41.54 40.71 41.11 0.0M
2023-08-25 41.35 41.46 39.59 40.54 0.1M
2023-08-24 41.81 42.86 40.94 41.10 0.1M
2023-08-23 41.14 42.34 41.14 41.88 0.1M
2023-08-22 41.83 42.49 40.80 41.18 0.2M
2023-08-21 42.60 43.24 41.75 42.06 0.1M
2023-08-18 42.11 43.09 41.73 42.50 0.1M
2023-08-17 44.06 44.32 42.55 42.71 0.1M
2023-08-16 44.50 45.15 42.87 43.62 0.1M
2023-08-15 44.75 45.06 44.09 44.60 0.1M
2023-08-14 45.69 45.69 45.06 45.24 0.1M
2023-08-11 45.31 46.34 45.31 46.11 0.1M
2023-08-10 47.20 47.84 45.65 45.79 0.1M
2023-08-09 47.60 47.76 46.54 46.61 0.1M
2023-08-08 46.64 48.44 45.76 48.10 0.1M
2023-08-07 48.30 48.75 47.81 48.62 0.1M
2023-08-04 47.80 49.70 47.80 48.30 0.1M
2023-08-03 45.98 47.58 45.29 47.43 0.1M
2023-08-02 44.54 46.48 43.99 46.42 0.1M
2023-08-01 44.72 46.23 44.31 46.06 0.1M
2023-07-31 45.54 46.09 44.55 45.29 0.1M
2023-07-28 45.49 46.98 44.63 45.78 0.1M
2023-07-27 47.85 47.85 43.96 44.12 0.3M
2023-07-26 44.75 48.58 44.75 47.00 0.3M
2023-07-25 46.86 47.98 43.01 44.38 0.6M
2023-07-24 42.20 46.35 42.03 46.34 0.3M
2023-07-21 44.46 44.49 41.36 41.83 0.4M
2023-07-20 47.13 47.64 45.46 46.14 0.2M
2023-07-19 46.11 47.81 45.58 47.51 0.2M
2023-07-18 42.77 46.01 42.77 45.52 0.3M
2023-07-17 40.55 43.58 40.50 42.65 0.2M
2023-07-14 42.00 42.00 39.86 40.89 0.1M
2023-07-13 40.62 41.65 40.32 41.36 0.2M
2023-07-12 39.83 41.18 39.58 40.28 0.2M
2023-07-11 38.16 39.59 38.06 39.03 0.1M
2023-07-10 36.07 38.10 35.94 37.95 0.2M
2023-07-07 34.15 36.67 34.15 36.14 0.2M
2023-07-06 34.48 34.98 33.06 34.45 0.2M
2023-07-05 34.94 35.77 34.48 34.75 0.1M
2023-07-03 34.81 35.82 34.28 35.47 0.1M
2023-06-30 35.40 36.06 34.67 34.73 0.2M
2023-06-29 34.77 36.38 34.36 35.43 0.2M
2023-06-28 34.35 34.84 33.33 33.75 0.2M
2023-06-27 33.54 34.75 32.61 34.35 0.2M
2023-06-26 31.92 34.34 31.92 33.49 0.2M
2023-06-23 32.04 33.00 31.54 31.96 0.5M
2023-06-22 35.55 35.55 33.20 33.28 0.3M
2023-06-21 37.26 37.30 35.66 35.83 0.2M
2023-06-20 38.05 38.05 36.72 37.30 0.2M
2023-06-16 38.46 38.94 36.34 38.39 0.8M
2023-06-15 36.79 38.24 36.40 37.95 0.2M
2023-06-14 39.37 39.76 36.39 36.97 0.3M
2023-06-13 35.78 39.44 34.87 39.14 0.4M
2023-06-12 35.94 37.63 34.94 35.64 0.2M
2023-06-09 37.25 38.18 35.73 35.82 0.2M
2023-06-08 35.42 37.63 34.46 37.44 0.3M
2023-06-07 34.15 36.72 33.98 35.95 0.5M
2023-06-06 30.91 34.81 30.52 33.46 0.5M
2023-06-05 30.87 31.35 29.27 31.06 0.3M
2023-06-02 28.58 30.19 28.58 30.15 0.7M
2023-06-01 28.38 29.18 27.66 28.17 0.3M
2023-05-31 30.37 30.71 27.89 28.30 0.4M
2023-05-30 29.98 30.69 29.02 30.58 0.4M
2023-05-26 29.26 30.33 28.51 29.51 0.6M
2023-05-25 27.43 29.70 27.38 29.26 0.6M
2023-05-24 28.00 28.30 27.10 27.66 0.3M
2023-05-23 28.00 31.44 27.51 28.45 0.7M
2023-05-22 25.24 27.68 24.84 27.47 0.6M
2023-05-19 25.70 25.90 24.00 24.99 0.4M
2023-05-18 25.16 26.17 24.42 25.40 0.4M
2023-05-17 24.18 26.40 23.11 25.03 0.7M
2023-05-16 23.73 24.90 22.51 22.73 0.3M
2023-05-15 21.55 23.89 21.40 23.52 0.6M
2023-05-12 21.77 21.77 20.32 21.32 0.3M
2023-05-11 20.45 22.10 20.27 21.56 0.6M
2023-05-10 23.32 23.32 20.61 21.67 0.5M
2023-05-09 22.15 23.38 21.69 23.01 0.3M
2023-05-08 24.00 24.16 21.96 22.84 0.7M
2023-05-05 23.77 25.50 22.61 23.08 0.9M
2023-05-04 19.65 21.70 15.75 19.86 2.2M
2023-05-03 21.00 24.25 20.95 21.22 1.4M
2023-05-02 25.71 26.00 19.39 21.24 2.1M
2023-05-01 32.14 32.14 26.21 26.70 1.4M
2023-04-28 31.79 32.80 31.44 32.09 0.2M
2023-04-27 30.78 31.94 30.78 31.63 0.1M
2023-04-26 31.08 31.84 30.18 30.83 0.3M
2023-04-25 32.55 32.68 30.37 30.76 0.3M
2023-04-24 33.90 34.47 32.44 33.16 0.3M
2023-04-21 34.16 34.81 33.62 33.92 0.2M
2023-04-20 35.17 36.87 33.94 34.42 0.5M
2023-04-19 35.22 37.50 33.44 36.28 1.1M
2023-04-18 31.28 31.53 30.23 30.80 0.3M
2023-04-17 29.14 31.30 28.50 31.16 0.3M
2023-04-14 31.05 31.75 29.44 29.75 0.3M
2023-04-13 29.24 31.33 28.76 30.47 0.2M
2023-04-12 29.72 30.25 28.70 28.85 0.2M
2023-04-11 29.63 30.29 29.25 29.58 0.2M
2023-04-10 28.45 29.91 28.09 29.31 0.4M
2023-04-06 27.54 29.92 26.84 29.45 0.6M
2023-04-05 27.45 28.00 25.78 27.64 0.6M
2023-04-04 30.32 30.69 27.93 28.77 0.7M
2023-04-03 33.10 33.49 29.60 30.88 1.0M
2023-03-31 31.00 34.65 29.08 33.89 3.3M
2023-03-30 35.02 35.02 22.05 25.36 6.6M
2023-03-29 37.17 37.23 34.93 35.02 0.3M
2023-03-28 37.14 37.45 36.00 36.81 0.2M
2023-03-27 36.77 38.30 36.52 37.21 0.1M
2023-03-24 33.54 36.25 33.54 35.78 0.2M
2023-03-23 35.28 36.19 33.30 34.31 0.3M
2023-03-22 38.00 38.00 34.84 34.91 0.2M
2023-03-21 36.55 39.36 36.55 37.87 0.2M
2023-03-20 36.29 37.69 32.94 35.32 0.2M
2023-03-17 38.17 38.29 34.24 35.63 0.6M
2023-03-16 38.70 41.92 35.13 39.79 0.4M
2023-03-15 30.79 39.61 30.65 39.31 0.7M
2023-03-14 33.53 38.48 31.76 34.19 1.8M
2023-03-13 30.14 30.14 13.98 24.60 3.0M
2023-03-10 48.05 48.53 42.86 43.76 0.5M
2023-03-09 54.54 54.54 50.36 50.37 0.1M
2023-03-08 54.23 54.91 53.75 54.74 0.1M
2023-03-07 55.10 55.10 53.98 54.27 0.1M
2023-03-06 55.97 56.25 55.26 55.39 0.1M
2023-03-03 55.88 56.00 55.30 55.92 0.1M
2023-03-02 55.21 55.74 54.91 55.53 0.1M
2023-03-01 55.65 55.93 55.04 55.91 0.1M
2023-02-28 56.00 56.37 55.55 55.81 0.1M
2023-02-27 56.00 56.62 55.64 55.98 0.1M
2023-02-24 55.84 55.98 55.11 55.80 0.1M
2023-02-23 57.00 57.27 55.90 56.00 0.1M
2023-02-22 57.29 57.84 56.25 56.85 0.1M
2023-02-21 58.57 58.90 56.62 57.28 0.1M
2023-02-17 60.66 60.66 58.72 58.99 0.1M
2023-02-16 59.95 61.02 59.33 60.21 0.1M
2023-02-15 57.85 60.70 57.75 60.61 0.1M
2023-02-14 58.96 59.12 57.63 58.12 0.1M
2023-02-13 57.52 59.09 57.47 58.94 0.0M
2023-02-10 58.13 58.32 57.31 57.72 0.1M
2023-02-09 59.40 60.00 58.19 58.19 0.1M
2023-02-08 58.44 59.71 58.34 58.95 0.1M
2023-02-07 58.25 59.30 57.56 58.85 0.1M
2023-02-06 59.02 59.33 57.75 58.79 0.1M
2023-02-03 58.77 60.14 58.67 59.16 0.1M
2023-02-02 58.99 59.94 58.65 59.08 0.1M
2023-02-01 59.55 59.58 57.20 58.35 0.1M
2023-01-31 59.17 59.71 58.62 59.38 0.1M
2023-01-30 58.94 59.65 57.11 58.97 0.2M
2023-01-27 58.81 60.28 58.77 59.04 0.2M
2023-01-26 58.07 59.36 56.19 58.97 0.2M
2023-01-25 56.34 57.94 55.92 57.63 0.2M
2023-01-24 56.13 57.78 55.85 56.78 0.1M
2023-01-23 56.66 57.05 55.11 56.38 0.1M
2023-01-20 60.20 60.50 56.56 57.14 0.1M
2023-01-19 58.94 59.26 57.86 59.11 0.0M
2023-01-18 59.43 59.43 58.58 58.92 0.1M
2023-01-17 59.82 59.85 58.86 59.25 0.1M
2023-01-13 59.96 60.32 58.88 59.30 0.1M
2023-01-12 58.66 61.04 58.07 60.80 0.0M
2023-01-11 59.08 59.33 57.96 58.32 0.1M
2023-01-10 58.57 59.69 58.31 58.97 0.1M
2023-01-09 58.63 59.27 57.82 59.12 0.1M
2023-01-06 55.98 58.25 55.98 58.23 0.1M
2023-01-05 57.30 57.30 55.98 56.12 0.1M
2023-01-04 58.69 59.69 58.52 58.78 0.0M
2023-01-03 58.62 58.81 57.27 58.01 0.1M