MongoDB

MDB
🏛️ 美国 →
321.56
最后更新: 2025-10-01
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
2021-12-31 530.44 538.08 527.04 529.35 0.4M
2021-12-30 540.46 546.73 531.91 532.35 0.2M
2021-12-29 539.72 541.21 528.86 538.01 0.5M
2021-12-28 563.33 563.99 541.08 542.08 0.4M
2021-12-27 552.00 570.58 551.35 559.19 0.3M
2021-12-23 550.00 563.49 547.73 551.11 0.6M
2021-12-22 532.54 553.60 529.62 551.52 1.0M
2021-12-21 508.32 539.90 492.78 538.46 1.3M
2021-12-20 486.99 497.33 481.00 495.60 1.0M
2021-12-17 476.75 499.16 470.29 497.85 1.3M
2021-12-16 504.00 511.00 475.27 481.02 1.0M
2021-12-15 477.27 510.99 472.11 508.41 0.9M
2021-12-14 488.50 489.54 461.73 478.55 0.8M
2021-12-13 504.50 517.98 488.00 494.93 1.0M
2021-12-10 514.92 527.82 501.95 507.73 0.8M
2021-12-09 531.52 537.30 512.40 513.28 0.9M
2021-12-08 502.75 533.67 486.24 531.57 1.4M
2021-12-07 521.95 525.65 485.46 499.82 3.3M
2021-12-06 430.68 440.32 417.22 429.34 1.9M
2021-12-03 482.17 483.23 435.82 450.16 1.8M
2021-12-02 454.07 483.55 451.99 481.59 1.3M
2021-12-01 502.00 508.58 456.64 456.89 1.0M
2021-11-30 530.00 542.70 496.88 498.10 1.0M
2021-11-29 525.38 532.98 516.94 525.98 0.5M
2021-11-26 503.47 527.35 503.47 518.61 0.4M
2021-11-24 494.14 512.44 482.33 507.18 0.7M
2021-11-23 509.20 523.08 492.26 498.86 1.1M
2021-11-22 569.77 569.77 507.49 515.87 1.1M
2021-11-19 573.92 580.47 562.20 569.77 0.5M
2021-11-18 571.68 579.00 557.55 567.79 1.0M
2021-11-17 585.03 590.00 566.57 570.00 0.4M
2021-11-16 569.35 585.87 565.73 585.03 0.5M
2021-11-15 569.63 570.55 556.11 561.89 0.4M
2021-11-12 552.94 568.67 550.30 566.83 0.3M
2021-11-11 561.08 569.26 545.04 548.68 0.6M
2021-11-10 568.33 576.76 543.20 554.96 0.6M
2021-11-09 576.14 586.83 563.71 576.77 0.6M
2021-11-08 559.20 581.64 558.25 571.30 0.8M
2021-11-05 540.54 557.08 539.11 555.58 1.0M
2021-11-04 526.00 540.82 521.27 535.08 0.7M
2021-11-03 518.35 521.99 512.33 521.20 0.4M
2021-11-02 499.25 519.99 498.27 518.36 0.6M
2021-11-01 521.99 528.80 496.81 498.27 0.7M
2021-10-29 504.62 523.88 504.25 521.29 0.5M
2021-10-28 498.49 506.10 490.01 504.62 0.3M
2021-10-27 503.07 512.99 495.46 497.96 0.3M
2021-10-26 518.47 523.57 494.33 501.68 0.5M
2021-10-25 506.69 525.00 503.00 518.87 0.7M
2021-10-22 507.55 513.24 497.29 504.89 0.5M
2021-10-21 502.19 517.25 502.19 509.43 1.0M
2021-10-20 510.97 517.04 498.37 504.50 0.3M
2021-10-19 505.50 515.70 501.98 508.01 1.6M
2021-10-18 491.90 504.35 488.05 503.96 1.1M
2021-10-15 490.00 492.89 482.88 491.81 0.4M
2021-10-14 499.54 506.00 488.36 489.30 0.6M
2021-10-13 473.94 494.52 473.94 494.02 1.0M
2021-10-12 459.56 477.66 457.20 470.94 0.5M
2021-10-11 447.95 460.65 443.00 454.20 0.4M
2021-10-08 473.44 474.00 449.00 449.00 0.9M
2021-10-07 470.00 481.68 468.11 472.87 0.5M
2021-10-06 445.65 469.67 444.00 466.24 0.5M
2021-10-05 445.44 457.65 444.20 452.68 0.5M
2021-10-04 461.00 463.19 434.45 444.97 1.3M
2021-10-01 474.01 478.20 458.81 474.51 0.6M
2021-09-30 460.48 478.90 460.48 471.51 0.8M
2021-09-29 471.05 476.29 456.81 458.49 0.6M
2021-09-28 475.18 477.55 460.05 463.57 0.8M
2021-09-27 499.27 500.90 480.78 483.04 0.8M
2021-09-24 510.07 512.80 500.03 508.04 0.4M
2021-09-23 513.48 518.34 504.98 514.06 0.5M
2021-09-22 487.57 515.50 484.29 510.68 0.9M
2021-09-21 494.32 502.16 484.89 488.64 1.3M
2021-09-20 492.00 500.34 483.01 489.27 1.1M
2021-09-17 512.81 514.13 502.40 506.99 2.0M
2021-09-16 501.28 510.50 496.53 509.65 0.9M
2021-09-15 503.81 506.44 495.00 503.50 1.1M
2021-09-14 486.47 506.48 486.47 505.21 0.9M
2021-09-13 485.51 488.38 470.89 485.00 0.8M
2021-09-10 479.20 499.00 475.51 488.80 1.3M
2021-09-09 473.23 477.95 466.06 474.93 0.9M
2021-09-08 486.89 490.28 467.19 471.74 2.2M
2021-09-07 514.80 515.00 489.00 489.75 1.6M
2021-09-03 462.77 508.97 458.54 507.41 6.1M
2021-09-02 394.00 406.33 393.37 401.65 1.2M
2021-09-01 390.90 396.93 387.97 393.43 0.4M
2021-08-31 396.10 397.37 390.90 391.83 0.5M
2021-08-30 394.63 402.79 392.75 396.18 0.5M
2021-08-27 393.53 400.50 391.19 395.61 0.5M
2021-08-26 392.12 400.59 387.49 388.76 0.5M
2021-08-25 385.78 394.52 382.05 393.75 0.4M
2021-08-24 379.24 387.82 378.21 384.17 0.5M
2021-08-23 369.83 379.57 369.83 375.76 0.4M
2021-08-20 367.12 370.49 361.90 367.66 0.3M
2021-08-19 364.24 369.96 360.20 364.90 0.3M
2021-08-18 367.32 372.82 364.37 366.54 0.4M
2021-08-17 363.22 366.38 357.52 365.00 0.5M
2021-08-16 375.20 377.14 358.78 367.45 0.9M
2021-08-13 375.88 382.98 370.56 377.78 0.4M
2021-08-12 359.59 375.14 359.13 372.79 0.7M
2021-08-11 365.19 367.87 354.17 360.93 0.3M
2021-08-10 381.94 382.44 361.11 364.47 0.7M
2021-08-09 374.51 381.07 371.49 380.38 0.5M
2021-08-06 375.54 379.49 367.00 373.45 0.5M
2021-08-05 363.11 377.00 357.19 376.72 0.8M
2021-08-04 360.45 371.68 360.24 363.18 0.9M
2021-08-03 360.79 367.16 355.42 359.17 0.5M
2021-08-02 359.10 362.40 347.34 358.99 0.5M
2021-07-30 355.14 365.95 355.14 358.92 0.4M
2021-07-29 363.09 369.00 360.11 362.06 0.3M
2021-07-28 361.24 365.96 356.40 363.79 0.4M
2021-07-27 361.64 372.00 352.50 360.49 0.8M
2021-07-26 363.13 363.84 355.06 358.17 0.4M
2021-07-23 354.01 364.64 351.12 361.54 0.5M
2021-07-22 351.59 356.99 351.00 354.15 0.4M
2021-07-21 342.55 352.82 339.00 351.16 0.4M
2021-07-20 341.84 346.98 335.19 342.34 0.5M
2021-07-19 328.29 342.68 324.97 337.61 0.6M
2021-07-16 338.10 339.50 331.29 332.70 0.4M
2021-07-15 341.63 345.37 331.94 334.52 0.6M
2021-07-14 357.00 358.49 338.94 339.15 0.6M
2021-07-13 351.00 361.47 349.70 351.30 0.6M
2021-07-12 357.51 362.00 347.67 350.69 0.6M
2021-07-09 351.53 355.68 344.08 353.70 0.5M
2021-07-08 349.66 357.68 346.56 351.81 0.8M
2021-07-07 369.99 370.00 355.81 357.75 0.6M
2021-07-06 359.54 375.20 357.51 365.57 0.8M
2021-07-02 346.00 364.69 345.46 362.01 1.1M
2021-07-01 360.62 365.22 353.88 357.93 0.9M
2021-06-30 364.79 368.46 360.00 361.52 2.2M
2021-06-29 389.35 391.26 380.71 383.71 0.7M
2021-06-28 380.29 391.93 380.29 389.23 0.5M
2021-06-25 382.00 384.40 373.47 379.23 0.8M
2021-06-24 390.00 393.63 381.55 382.63 0.4M
2021-06-23 382.49 388.84 378.56 387.23 0.7M
2021-06-22 377.40 390.00 377.40 380.94 0.6M
2021-06-21 384.56 387.46 373.83 380.00 0.7M
2021-06-18 372.99 385.86 369.95 384.02 1.4M
2021-06-17 357.11 375.50 357.11 373.11 1.4M
2021-06-16 346.76 362.50 344.56 358.90 1.2M
2021-06-15 344.32 352.84 340.82 343.82 0.9M
2021-06-14 334.93 349.67 333.55 346.67 0.8M
2021-06-11 326.35 335.48 326.35 334.10 0.5M
2021-06-10 329.63 335.95 318.38 329.52 1.0M
2021-06-09 320.98 332.18 320.70 330.30 1.2M
2021-06-08 316.00 322.98 312.04 320.34 1.2M
2021-06-07 316.35 316.97 308.34 314.50 0.9M
2021-06-04 287.50 318.77 285.46 315.27 3.3M
2021-06-03 287.55 287.91 270.13 271.15 1.2M
2021-06-02 287.66 293.96 285.22 287.60 0.4M
2021-06-01 291.74 293.42 282.72 289.74 0.5M
2021-05-28 291.26 298.31 291.17 291.94 0.4M
2021-05-27 287.01 295.26 280.47 291.64 0.8M
2021-05-26 292.73 299.98 290.59 295.16 0.7M
2021-05-25 287.60 290.40 285.68 288.56 0.4M
2021-05-24 286.55 289.43 282.37 286.77 0.4M
2021-05-21 283.71 287.03 278.76 281.78 0.5M
2021-05-20 278.27 286.26 276.51 282.23 0.5M
2021-05-19 263.08 275.92 261.03 273.06 0.8M
2021-05-18 265.75 274.02 262.48 270.02 0.8M
2021-05-17 259.70 265.65 257.27 264.18 0.5M
2021-05-14 253.70 262.67 249.28 261.19 1.0M
2021-05-13 251.94 260.75 238.01 244.74 0.9M
2021-05-12 256.93 259.52 243.88 251.85 1.0M
2021-05-11 243.91 265.67 238.08 260.31 1.0M
2021-05-10 259.55 259.67 249.47 254.39 0.7M
2021-05-07 263.22 267.64 257.80 260.32 1.0M
2021-05-06 268.14 270.98 251.14 256.62 1.2M
2021-05-05 286.46 288.50 271.01 271.99 0.5M
2021-05-04 283.75 285.22 269.18 280.36 0.6M
2021-05-03 298.50 299.54 285.95 287.53 0.5M
2021-04-30 297.08 306.21 294.87 297.46 0.4M
2021-04-29 317.45 317.45 297.23 300.42 0.6M
2021-04-28 311.49 319.81 310.01 316.40 0.3M
2021-04-27 322.37 323.29 316.13 318.01 0.3M
2021-04-26 307.96 322.12 305.37 321.23 0.5M
2021-04-23 307.16 310.36 300.43 306.18 0.4M
2021-04-22 300.79 315.37 300.79 306.69 0.5M
2021-04-21 295.96 302.92 293.44 300.03 0.7M
2021-04-20 303.08 309.98 296.09 297.63 0.4M
2021-04-19 310.99 314.90 298.56 300.92 0.7M
2021-04-16 319.64 319.85 310.00 315.85 0.5M
2021-04-15 313.01 321.61 308.17 319.59 0.6M
2021-04-14 317.95 324.25 307.79 309.00 0.5M
2021-04-13 310.29 319.79 308.00 315.80 0.7M
2021-04-12 294.15 306.71 291.54 304.21 0.6M
2021-04-09 293.85 300.43 286.38 297.96 0.9M
2021-04-08 290.00 301.05 288.99 296.75 1.0M
2021-04-07 292.77 298.65 281.78 284.79 1.1M
2021-04-06 289.19 299.19 286.50 296.50 1.5M
2021-04-05 283.25 290.17 282.58 289.60 1.6M
2021-04-01 271.29 291.07 271.25 290.33 1.8M
2021-03-31 265.83 272.88 265.83 267.43 1.0M
2021-03-30 257.41 262.80 250.80 259.69 1.1M
2021-03-29 264.52 265.89 257.24 258.50 1.5M
2021-03-26 270.67 282.87 261.76 265.77 1.9M
2021-03-25 278.04 285.85 271.24 272.51 1.6M
2021-03-24 302.00 305.84 282.50 283.58 0.9M
2021-03-23 306.76 310.82 303.25 305.00 0.4M
2021-03-22 303.85 312.80 302.48 309.77 0.8M
2021-03-19 304.51 311.08 298.83 302.68 1.7M
2021-03-18 307.42 307.85 298.06 301.34 0.9M
2021-03-17 312.02 321.65 304.52 316.19 0.5M
2021-03-16 330.00 334.49 312.25 318.83 0.5M
2021-03-15 321.63 327.05 318.00 323.30 0.8M
2021-03-12 321.00 321.86 306.40 320.06 1.1M
2021-03-11 303.00 329.04 303.00 327.26 1.5M
2021-03-10 325.00 333.43 292.60 294.45 1.9M
2021-03-09 304.24 315.00 302.25 311.92 1.5M
2021-03-08 310.03 319.12 284.43 287.05 1.3M
2021-03-05 330.20 334.77 295.68 308.17 1.9M
2021-03-04 347.70 357.10 319.42 328.29 1.6M
2021-03-03 376.97 379.97 348.26 352.05 1.0M
2021-03-02 399.95 399.95 379.93 379.93 0.6M
2021-03-01 391.03 396.96 383.41 395.04 0.5M
2021-02-26 384.11 390.17 370.23 385.93 1.1M
2021-02-25 392.91 404.13 375.22 380.00 0.9M
2021-02-24 379.86 404.54 372.12 398.14 0.9M
2021-02-23 379.91 382.29 352.58 380.69 1.2M
2021-02-22 407.85 414.94 391.53 392.56 0.8M
2021-02-19 409.00 419.14 404.80 418.30 0.5M
2021-02-18 402.08 409.82 397.40 402.50 0.7M
2021-02-17 401.20 411.27 392.48 410.80 0.4M
2021-02-16 424.09 425.78 403.97 408.21 0.5M
2021-02-12 416.45 424.18 413.03 422.85 0.3M
2021-02-11 421.54 425.00 413.55 418.16 0.3M
2021-02-10 417.79 428.97 410.01 417.34 0.8M
2021-02-09 409.47 414.21 402.58 405.46 0.3M
2021-02-08 415.00 418.12 403.00 410.78 0.3M
2021-02-05 400.49 414.79 396.59 412.66 0.8M
2021-02-04 400.64 406.01 395.19 396.36 0.5M
2021-02-03 405.01 419.94 391.94 395.83 0.7M
2021-02-02 375.00 397.00 375.00 394.65 0.6M
2021-02-01 368.58 379.75 366.57 374.87 0.5M
2021-01-29 369.35 373.00 356.80 369.61 0.5M
2021-01-28 345.00 374.65 344.52 371.00 0.8M
2021-01-27 350.00 358.20 337.46 343.56 0.8M
2021-01-26 367.25 370.00 355.31 355.95 0.5M
2021-01-25 387.28 390.36 355.35 368.98 0.7M
2021-01-22 379.90 385.47 373.49 384.12 0.7M
2021-01-21 372.95 379.79 361.74 379.14 0.7M
2021-01-20 372.07 374.99 366.00 368.81 0.9M
2021-01-19 362.57 375.80 362.57 368.00 0.6M
2021-01-15 366.24 373.43 358.10 361.26 0.5M
2021-01-14 375.00 382.76 363.80 364.46 1.3M
2021-01-13 378.12 385.22 370.02 375.81 0.8M
2021-01-12 364.08 372.14 359.00 370.80 0.7M
2021-01-11 358.89 371.16 352.44 361.46 0.5M
2021-01-08 351.38 361.00 348.72 359.86 0.7M
2021-01-07 337.99 352.29 336.86 351.67 0.6M
2021-01-06 351.20 353.10 330.47 335.30 1.1M
2021-01-05 348.13 358.07 343.00 355.56 0.5M
2021-01-04 344.96 354.90 343.30 350.41 0.9M