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
2022-12-30 194.16 198.50 191.75 196.84 1.0M
2022-12-29 190.45 203.63 188.58 198.85 1.3M
2022-12-28 187.83 191.57 186.36 188.81 0.7M
2022-12-27 194.16 195.48 186.59 188.85 1.2M
2022-12-23 194.50 197.59 191.66 197.47 1.4M
2022-12-22 196.04 197.99 190.85 196.17 1.1M
2022-12-21 202.14 203.44 195.09 200.38 1.2M
2022-12-20 191.47 201.85 190.30 200.13 1.5M
2022-12-19 201.52 202.56 189.88 193.36 1.7M
2022-12-16 201.93 206.84 196.77 203.10 2.3M
2022-12-15 205.25 213.44 201.33 203.71 1.9M
2022-12-14 206.05 213.46 205.12 210.65 1.5M
2022-12-13 218.28 221.20 202.30 206.06 2.9M
2022-12-12 193.00 203.76 192.64 203.18 2.8M
2022-12-09 194.60 198.41 190.74 191.75 2.7M
2022-12-08 182.70 195.73 177.02 194.43 5.6M
2022-12-07 184.60 186.75 167.51 178.30 12.5M
2022-12-06 150.05 150.55 142.02 144.69 4.0M
2022-12-05 159.00 160.50 144.76 148.72 2.0M
2022-12-02 156.81 162.53 153.00 160.17 1.8M
2022-12-01 153.92 162.50 151.37 161.94 2.9M
2022-11-30 139.88 152.70 137.70 152.69 3.3M
2022-11-29 145.80 147.29 142.16 142.30 1.7M
2022-11-28 145.13 148.73 143.11 143.50 1.6M
2022-11-25 147.76 149.33 146.11 147.75 0.9M
2022-11-23 147.46 152.41 145.50 150.77 2.0M
2022-11-22 147.30 147.50 142.44 146.80 1.9M
2022-11-21 152.83 153.09 145.51 147.02 2.2M
2022-11-18 167.61 168.98 157.73 159.88 1.2M
2022-11-17 166.29 169.95 162.63 163.79 2.2M
2022-11-16 177.72 180.44 170.21 174.69 1.5M
2022-11-15 181.34 186.75 178.66 182.10 1.7M
2022-11-14 174.08 175.48 167.02 171.08 1.4M
2022-11-11 163.45 180.76 161.59 175.94 2.8M
2022-11-10 150.01 165.51 148.56 161.00 3.7M
2022-11-09 141.73 141.99 135.15 137.35 1.6M
2022-11-08 143.62 150.35 137.77 144.01 2.1M
2022-11-07 147.79 148.26 137.54 141.84 2.5M
2022-11-04 156.31 156.43 140.50 145.38 3.2M
2022-11-03 159.66 164.63 156.97 157.22 2.0M
2022-11-02 180.55 180.55 163.20 163.22 2.0M
2022-11-01 189.81 194.50 180.50 181.45 1.2M
2022-10-31 186.51 189.61 182.76 183.03 1.1M
2022-10-28 184.95 187.81 177.65 186.59 2.3M
2022-10-27 194.59 199.66 189.76 190.39 1.1M
2022-10-26 183.37 202.16 183.24 191.05 2.3M
2022-10-25 185.18 200.96 185.18 200.69 2.3M
2022-10-24 188.93 189.03 176.69 181.91 2.2M
2022-10-21 188.07 188.90 177.70 188.90 3.1M
2022-10-20 186.00 197.97 184.04 191.00 1.3M
2022-10-19 185.05 189.62 180.81 184.77 1.6M
2022-10-18 195.00 196.78 185.57 189.97 1.8M
2022-10-17 178.98 186.89 177.08 182.35 1.4M
2022-10-14 186.14 187.58 171.27 172.08 1.5M
2022-10-13 174.02 182.71 166.61 180.76 2.1M
2022-10-12 180.75 182.72 172.40 181.80 1.6M
2022-10-11 181.10 184.80 171.43 180.05 1.8M
2022-10-10 191.13 191.89 178.80 181.97 1.8M
2022-10-07 192.06 194.39 186.86 189.79 1.3M
2022-10-06 202.00 206.93 195.22 199.20 1.4M
2022-10-05 197.45 205.00 191.01 202.07 1.6M
2022-10-04 201.41 208.99 200.43 203.31 3.3M
2022-10-03 199.01 200.93 185.51 194.07 3.3M
2022-09-30 196.40 210.50 194.43 198.56 2.7M
2022-09-29 196.45 199.02 191.78 194.82 1.3M
2022-09-28 193.92 203.68 192.16 201.31 1.6M
2022-09-27 194.61 197.95 190.16 194.44 1.3M
2022-09-26 194.20 200.50 188.17 189.69 1.5M
2022-09-23 196.90 201.35 189.24 194.73 2.9M
2022-09-22 206.77 212.00 196.80 198.20 2.4M
2022-09-21 218.72 222.35 209.45 209.46 1.5M
2022-09-20 216.96 221.55 213.98 217.90 1.7M
2022-09-19 218.18 222.35 213.92 221.34 2.1M
2022-09-16 228.42 228.62 217.55 220.58 3.0M
2022-09-15 244.69 249.13 232.22 233.52 3.0M
2022-09-14 251.47 252.59 243.00 247.22 2.0M
2022-09-13 260.76 263.75 250.96 251.92 2.4M
2022-09-12 269.07 278.67 266.04 278.51 2.0M
2022-09-09 250.48 273.91 250.48 268.64 3.0M
2022-09-08 241.40 250.24 239.77 247.51 1.5M
2022-09-07 236.17 248.60 233.40 246.71 1.9M
2022-09-06 241.07 249.13 236.88 238.00 1.9M
2022-09-02 244.17 254.35 235.20 244.87 3.3M
2022-09-01 266.94 272.00 238.47 241.11 8.2M
2022-08-31 335.22 339.81 321.21 322.86 2.0M
2022-08-30 336.32 341.70 321.78 330.72 1.2M
2022-08-29 345.30 354.02 326.01 332.07 1.9M
2022-08-26 362.06 367.29 351.54 353.57 1.2M
2022-08-25 355.54 365.54 353.07 363.74 1.4M
2022-08-24 325.42 343.18 325.42 338.60 0.9M
2022-08-23 333.28 338.52 326.12 326.26 0.6M
2022-08-22 328.40 334.50 323.97 329.76 0.8M
2022-08-19 343.92 344.87 333.86 337.07 1.2M
2022-08-18 359.59 361.26 352.67 353.53 0.8M
2022-08-17 365.90 368.00 359.18 361.68 0.9M
2022-08-16 375.08 375.08 363.42 374.42 1.3M
2022-08-15 375.16 383.92 370.95 375.92 0.6M
2022-08-12 372.71 379.39 365.83 379.10 0.8M
2022-08-11 387.55 390.84 367.68 368.76 0.8M
2022-08-10 376.00 389.50 375.99 380.31 1.1M
2022-08-09 356.56 365.00 354.46 358.18 0.7M
2022-08-08 360.00 378.94 359.63 363.71 1.2M
2022-08-05 336.11 358.99 330.03 356.84 1.3M
2022-08-04 336.52 341.14 329.11 340.88 0.9M
2022-08-03 325.79 340.59 324.45 339.31 1.2M
2022-08-02 310.05 332.15 308.01 323.80 1.0M
2022-08-01 308.03 324.66 302.05 318.02 1.0M
2022-07-29 304.91 313.54 300.18 312.47 1.8M
2022-07-28 289.15 297.34 281.09 297.01 1.2M
2022-07-27 279.41 292.54 275.68 289.92 1.4M
2022-07-26 284.84 285.98 263.40 266.70 1.6M
2022-07-25 298.21 298.98 283.95 289.43 1.4M
2022-07-22 318.00 323.00 299.86 301.61 1.3M
2022-07-21 309.16 320.90 306.73 317.93 1.3M
2022-07-20 290.10 310.99 289.00 307.57 1.6M
2022-07-19 286.51 287.48 272.60 284.32 1.1M
2022-07-18 285.50 293.50 279.66 281.17 1.3M
2022-07-15 281.00 285.96 265.76 277.47 1.7M
2022-07-14 288.59 290.83 269.48 278.91 2.2M
2022-07-13 287.63 306.70 282.10 295.26 1.1M
2022-07-12 310.86 323.02 285.66 291.24 1.9M
2022-07-11 309.62 315.36 300.36 310.86 1.0M
2022-07-08 306.10 323.89 302.12 314.16 1.4M
2022-07-07 302.05 318.77 301.03 315.48 1.9M
2022-07-06 301.81 312.10 296.99 304.30 1.5M
2022-07-05 263.03 304.82 261.29 304.43 3.4M
2022-07-01 263.72 272.23 256.55 269.01 1.5M
2022-06-30 274.00 275.03 251.94 259.50 1.8M
2022-06-29 274.88 281.27 268.47 276.77 0.9M
2022-06-28 296.58 301.39 273.36 278.35 1.8M
2022-06-27 304.05 308.15 293.45 298.89 1.0M
2022-06-24 295.02 313.67 295.02 303.09 2.5M
2022-06-23 271.42 292.25 269.69 290.61 1.6M
2022-06-22 264.17 279.91 262.50 267.23 1.1M
2022-06-21 255.17 276.00 255.15 269.55 1.9M
2022-06-17 237.64 252.16 235.96 249.75 1.8M
2022-06-16 243.10 247.05 231.34 235.01 1.3M
2022-06-15 243.01 259.45 240.83 254.32 1.5M
2022-06-14 240.01 250.20 234.79 241.00 1.2M
2022-06-13 254.08 260.92 237.52 239.00 2.0M
2022-06-10 285.11 286.69 265.62 268.71 2.0M
2022-06-09 295.59 306.43 289.31 290.38 1.3M
2022-06-08 299.00 308.25 294.62 299.01 2.3M
2022-06-07 270.35 299.00 268.00 295.59 2.0M
2022-06-06 278.61 286.16 266.53 274.59 1.2M
2022-06-03 281.80 287.14 266.58 273.13 2.3M
2022-06-02 262.00 290.89 249.08 286.70 5.0M
2022-06-01 241.81 262.18 236.24 241.81 3.4M
2022-05-31 250.75 255.32 235.00 237.15 2.2M
2022-05-27 241.51 252.79 239.00 250.06 1.9M
2022-05-26 215.22 241.47 213.39 233.06 2.4M
2022-05-25 222.10 233.21 219.00 230.79 1.2M
2022-05-24 236.64 237.43 217.82 223.61 1.7M
2022-05-23 248.01 253.09 236.48 244.05 1.2M
2022-05-20 254.05 265.52 235.25 248.10 2.2M
2022-05-19 230.53 257.00 226.94 245.33 2.5M
2022-05-18 243.90 249.66 219.73 229.97 2.5M
2022-05-17 260.91 267.94 234.01 247.28 2.7M
2022-05-16 279.27 289.62 251.50 252.00 1.9M
2022-05-13 257.68 290.81 257.08 286.03 2.5M
2022-05-12 233.86 262.21 227.60 245.63 2.5M
2022-05-11 245.49 270.85 240.10 242.25 2.7M
2022-05-10 263.80 272.42 239.15 250.49 2.6M
2022-05-09 290.62 293.13 249.01 252.72 2.7M
2022-05-06 310.94 310.94 276.51 299.71 2.3M
2022-05-05 349.43 349.69 310.63 315.93 1.8M
2022-05-04 349.00 361.29 323.38 360.56 1.3M
2022-05-03 354.96 366.90 334.74 343.72 1.3M
2022-05-02 350.30 360.07 339.29 359.59 1.0M
2022-04-29 374.96 387.94 353.78 354.93 0.8M
2022-04-28 370.24 382.03 354.00 377.65 0.8M
2022-04-27 357.22 375.46 353.77 359.98 1.1M
2022-04-26 380.76 380.76 352.64 352.75 1.0M
2022-04-25 369.04 387.29 365.87 381.74 0.9M
2022-04-22 379.49 386.44 368.75 371.04 0.8M
2022-04-21 411.05 420.96 374.54 377.87 1.2M
2022-04-20 420.57 420.95 401.43 407.01 0.6M
2022-04-19 403.02 419.07 393.15 416.00 0.7M
2022-04-18 412.00 414.26 393.97 401.15 0.7M
2022-04-14 432.44 436.99 416.39 416.50 0.6M
2022-04-13 413.44 435.90 411.66 435.24 0.8M
2022-04-12 418.00 438.94 412.08 414.07 0.9M
2022-04-11 408.61 418.02 402.78 410.10 0.8M
2022-04-08 423.09 430.99 414.18 416.88 0.8M
2022-04-07 417.42 437.69 416.55 428.49 1.2M
2022-04-06 423.75 425.00 400.56 421.89 1.6M
2022-04-05 455.00 457.99 429.25 435.12 1.2M
2022-04-04 443.78 464.03 440.30 458.60 1.3M
2022-04-01 443.06 471.96 441.55 454.45 2.0M
2022-03-31 430.00 455.68 425.21 443.59 1.6M
2022-03-30 429.30 443.28 423.00 430.22 1.2M
2022-03-29 428.98 440.89 423.11 435.89 0.8M
2022-03-28 407.50 421.62 403.06 420.92 0.9M
2022-03-25 421.27 422.02 400.26 406.04 0.7M
2022-03-24 408.27 421.48 396.53 420.34 1.3M
2022-03-23 398.62 418.60 394.55 404.85 0.8M
2022-03-22 387.06 414.98 387.06 405.77 1.2M
2022-03-21 392.33 400.19 381.00 390.50 1.5M
2022-03-18 381.46 402.12 375.01 398.10 2.2M
2022-03-17 341.71 374.86 335.81 372.43 2.0M
2022-03-16 311.99 344.56 311.60 343.82 2.4M
2022-03-15 292.01 300.76 284.81 298.26 1.5M
2022-03-14 314.80 324.00 283.13 290.16 2.1M
2022-03-11 342.98 344.02 316.00 316.49 1.2M
2022-03-10 327.93 342.82 324.30 338.51 1.5M
2022-03-09 318.38 339.79 315.00 334.09 4.0M
2022-03-08 280.04 289.67 272.50 281.74 2.7M
2022-03-07 309.50 313.97 279.00 279.98 1.8M
2022-03-04 327.06 332.43 303.38 306.11 2.1M
2022-03-03 359.40 364.96 322.23 327.23 3.1M
2022-03-02 382.84 387.71 366.00 381.67 0.8M
2022-03-01 382.87 395.85 378.66 381.81 0.7M
2022-02-28 376.32 388.78 373.01 381.99 0.8M
2022-02-25 374.36 377.79 361.06 375.94 0.8M
2022-02-24 336.15 378.49 331.80 375.36 1.2M
2022-02-23 386.01 389.17 352.40 354.81 1.3M
2022-02-22 386.97 397.20 379.08 382.43 1.0M
2022-02-18 413.71 414.91 389.36 390.18 0.8M
2022-02-17 432.89 432.96 407.49 409.56 1.0M
2022-02-16 442.34 442.34 425.73 436.13 0.8M
2022-02-15 441.77 449.68 433.06 445.83 0.8M
2022-02-14 427.92 443.87 425.26 429.93 0.6M
2022-02-11 450.72 460.00 421.69 427.17 1.2M
2022-02-10 428.66 464.73 427.00 450.60 1.7M
2022-02-09 432.36 443.31 425.88 441.67 1.2M
2022-02-08 402.35 421.59 401.00 419.43 0.8M
2022-02-07 405.92 427.99 405.92 407.83 0.9M
2022-02-04 381.77 409.72 376.01 403.54 1.0M
2022-02-03 385.20 393.78 376.02 381.85 1.0M
2022-02-02 414.00 415.05 392.91 397.91 0.7M
2022-02-01 406.70 412.94 389.59 411.15 0.8M
2022-01-31 378.58 406.34 376.49 405.11 1.2M
2022-01-28 355.16 373.66 340.25 373.05 1.3M
2022-01-27 361.19 369.92 349.58 351.51 1.5M
2022-01-26 376.61 393.84 345.35 351.57 1.9M
2022-01-25 379.33 383.92 359.51 365.48 1.3M
2022-01-24 363.74 387.81 345.25 386.45 1.9M
2022-01-21 385.37 399.78 372.00 375.57 1.1M
2022-01-20 392.00 412.00 387.36 389.12 1.2M
2022-01-19 390.58 402.72 384.59 384.59 0.8M
2022-01-18 386.27 407.26 377.77 387.27 1.0M
2022-01-14 387.09 398.94 374.77 396.89 1.7M
2022-01-13 432.09 432.09 389.46 390.83 1.8M
2022-01-12 449.00 450.07 430.45 432.49 0.9M
2022-01-11 426.90 449.00 426.90 443.79 1.1M
2022-01-10 414.10 435.59 393.95 435.00 1.7M
2022-01-07 425.00 443.24 419.91 429.63 1.1M
2022-01-06 422.07 440.15 413.00 429.68 1.9M
2022-01-05 449.15 453.97 426.54 428.77 1.7M
2022-01-04 488.77 488.77 445.87 465.37 1.5M
2022-01-03 515.00 519.54 476.25 487.56 1.9M