Banco Macro SA B ADR

BMA
🏛️ 美国 →
42.29
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
09:30 59.45 59.45 59.01 59.37 33.5K
09:31 59.84 60.21 59.84 60.21 0.7K
09:32 59.50 60.01 59.50 60.01 2.5K
09:34 60.94 60.94 60.94 60.94 0.6K
09:35 60.50 60.50 60.50 60.50 0.7K
09:36 60.07 60.33 60.07 60.33 0.4K
09:37 60.33 60.33 60.15 60.15 0.3K
09:38 60.33 60.33 60.01 60.15 3.1K
09:39 59.82 59.82 59.82 59.82 0.1K
09:40 59.79 59.89 59.38 59.38 3.5K
09:41 59.97 59.97 59.66 59.66 2.5K
09:42 59.50 60.09 59.50 60.09 4.5K
09:43 60.16 60.16 60.16 60.16 0.5K
09:44 59.95 60.03 59.95 60.03 2.2K
09:45 60.05 60.05 60.05 60.05 0.3K
09:46 60.05 60.05 59.99 59.99 1.6K
09:47 60.12 60.12 60.12 60.12 0.2K
09:48 60.00 60.09 59.99 59.99 2.0K
09:49 59.98 60.10 59.41 59.69 9.5K
09:50 59.71 59.71 59.71 59.71 1.4K
09:52 59.58 59.62 59.57 59.60 2.2K
09:53 59.60 59.60 59.60 59.60 0.3K
09:54 59.60 59.84 59.53 59.67 5.1K
09:55 59.73 59.84 59.62 59.69 14.6K
09:57 59.10 59.41 59.10 59.19 1.3K
09:58 59.24 59.24 59.24 59.24 1.0K
10:00 59.28 59.28 59.28 59.28 1.0K
10:01 59.32 59.56 59.32 59.55 1.8K
10:02 59.55 59.55 59.55 59.55 1.1K
10:03 59.55 59.60 59.55 59.60 1.0K
10:04 59.55 59.67 59.54 59.67 1.4K
10:05 59.55 59.61 59.55 59.61 0.4K
10:06 59.53 59.69 59.36 59.36 2.6K
10:07 59.24 59.24 59.21 59.21 1.6K
10:08 59.48 59.64 59.48 59.64 2.5K
10:10 59.62 59.62 59.40 59.40 4.0K
10:11 59.53 59.53 59.53 59.53 1.9K
10:14 59.13 59.13 59.13 59.13 0.3K
10:15 59.37 59.37 59.37 59.37 1.0K
10:17 59.14 59.14 59.10 59.10 1.0K
10:18 59.12 59.25 59.12 59.25 2.5K
10:19 59.38 59.38 59.38 59.38 0.3K
10:20 59.29 59.38 59.29 59.38 0.4K
10:21 59.26 59.31 59.26 59.31 0.5K
10:22 59.14 59.14 59.07 59.07 2.6K
10:23 59.01 59.01 58.97 58.97 4.6K
10:24 58.94 59.20 58.88 59.20 4.9K
10:25 59.18 59.18 59.06 59.06 3.8K
10:26 59.17 59.17 59.04 59.17 1.5K
10:27 59.17 59.55 59.06 59.55 5.4K
10:28 59.71 59.71 59.71 59.70 0.5K
10:29 59.49 59.49 59.49 59.49 1.1K
10:30 59.49 59.66 59.49 59.58 3.1K
10:31 59.44 59.59 59.44 59.59 1.5K
10:33 59.60 59.70 59.58 59.70 1.0K
10:34 59.72 59.72 59.45 59.45 1.5K
10:35 59.56 59.56 59.33 59.39 1.7K
10:36 59.55 59.55 59.55 59.55 0.3K
10:37 59.55 59.55 59.55 59.55 0.8K
10:38 59.44 59.44 59.44 59.44 0.2K
10:39 59.46 59.46 59.46 59.46 0.5K
10:40 59.47 59.62 59.47 59.47 0.8K
10:41 59.42 59.59 59.42 59.59 0.2K
10:42 59.67 59.67 59.36 59.36 0.4K
10:43 59.43 59.43 59.43 59.43 0.3K
10:44 59.59 59.59 59.59 59.59 0.5K
10:45 59.43 59.43 59.43 59.43 0.5K
10:46 59.33 59.33 59.33 59.33 0.5K
10:47 59.54 59.64 59.54 59.54 1.0K
10:48 59.85 59.85 59.54 59.54 1.5K
10:49 59.56 59.68 59.51 59.59 2.2K
10:50 59.47 59.47 59.43 59.43 1.3K
10:51 59.38 59.38 59.38 59.37 0.2K
10:52 59.53 59.53 59.53 59.53 0.1K
10:53 59.53 59.53 59.53 59.53 1.3K
10:54 59.38 59.38 59.38 59.38 0.4K
10:55 59.40 59.40 59.29 59.29 1.3K
10:56 59.21 59.21 59.21 59.21 0.2K
10:57 59.34 59.34 59.34 59.34 0.2K
10:58 59.34 59.34 59.34 59.34 0.3K
10:59 59.21 59.21 59.21 59.21 0.8K
11:00 59.21 59.42 59.21 59.42 1.3K
11:01 59.41 59.41 59.18 59.24 0.6K
11:03 59.41 59.41 59.41 59.41 2.4K
11:04 59.23 59.23 59.23 59.23 0.4K
11:05 59.26 59.26 59.26 59.26 0.2K
11:06 59.47 59.47 59.18 59.24 1.1K
11:07 59.31 59.31 59.31 59.31 0.2K
11:08 59.28 59.30 59.27 59.30 2.6K
11:09 59.26 59.26 59.26 59.26 0.7K
11:10 59.27 59.36 59.27 59.35 4.2K
11:11 59.30 59.30 59.30 59.30 0.3K
11:12 59.30 59.46 59.30 59.46 5.5K
11:13 59.81 59.81 59.81 59.81 0.5K
11:14 59.82 59.82 59.82 59.82 0.4K
11:15 59.82 59.82 59.81 59.81 0.4K
11:16 59.82 59.82 59.68 59.68 2.2K
11:17 59.61 59.61 59.56 59.56 2.2K
11:19 59.56 59.65 59.56 59.65 1.2K
11:20 59.68 59.68 59.68 59.68 0.4K
11:21 59.68 59.77 59.68 59.77 3.7K
11:22 59.70 59.70 59.66 59.68 1.5K
11:24 59.66 59.66 59.57 59.57 7.5K
11:25 59.66 59.66 59.66 59.66 0.6K
11:27 59.57 59.66 59.50 59.50 5.2K
11:28 59.45 59.51 59.39 59.39 1.1K
11:29 59.47 59.47 59.47 59.47 0.5K
11:30 59.50 59.50 59.50 59.50 0.2K
11:31 59.56 59.56 59.56 59.56 0.2K
11:32 59.51 59.51 59.50 59.50 1.3K
11:34 59.43 59.43 59.43 59.43 0.9K
11:35 59.33 59.33 59.33 59.33 0.2K
11:36 59.30 59.30 59.30 59.30 1.1K
11:39 59.34 59.34 59.34 59.34 0.7K
11:41 59.38 59.38 59.38 59.38 1.2K
11:45 59.23 59.23 59.23 59.23 0.7K
11:48 59.19 59.20 59.19 59.20 2.6K
11:52 59.19 59.19 59.19 59.19 1.1K
11:53 59.35 59.48 59.27 59.43 7.2K
11:54 59.42 59.54 59.42 59.54 0.9K
11:56 59.56 59.56 59.56 59.56 2.0K
11:57 59.60 59.64 59.60 59.64 4.0K
11:58 59.77 59.79 59.77 59.79 1.4K
11:59 59.89 59.89 59.81 59.81 0.5K
12:00 59.81 59.96 59.81 59.86 10.9K
12:02 60.15 60.15 60.15 60.15 0.3K
12:03 60.15 60.25 60.15 60.25 7.6K
12:04 60.20 60.20 60.20 60.20 5.4K
12:05 60.14 60.14 60.14 60.14 0.9K
12:07 60.16 60.16 60.02 60.06 1.6K
12:08 59.98 60.02 59.98 60.00 1.9K
12:09 60.00 60.00 60.00 60.00 0.3K
12:10 59.75 59.75 59.75 59.75 2.4K
12:12 59.82 59.82 59.68 59.75 2.6K
12:13 59.58 59.58 59.58 59.58 0.3K
12:15 59.77 59.77 59.77 59.77 0.4K
12:16 59.83 59.83 59.70 59.71 3.0K
12:17 59.69 59.69 59.69 59.69 0.7K
12:20 59.59 59.67 59.55 59.55 16.0K
12:21 59.63 59.63 59.57 59.62 17.2K
12:22 59.58 59.58 59.54 59.54 12.0K
12:23 59.37 59.37 59.37 59.37 3.2K
12:26 59.28 59.28 59.28 59.28 1.5K
12:27 59.41 59.41 59.41 59.41 0.4K
12:28 59.25 59.41 59.25 59.41 1.5K
12:29 59.28 59.28 59.28 59.28 0.2K
12:30 59.11 59.14 59.11 59.14 1.5K
12:31 59.24 59.24 59.24 59.24 0.3K
12:33 59.28 59.28 59.24 59.24 0.5K
12:34 59.14 59.19 59.14 59.19 1.2K
12:36 59.27 59.32 59.27 59.32 0.4K
12:37 59.24 59.24 59.22 59.22 0.8K
12:38 59.30 59.30 59.22 59.22 1.5K
12:39 59.13 59.13 59.13 59.13 0.5K
12:41 59.10 59.10 59.10 59.10 0.5K
12:42 59.10 59.12 59.10 59.12 1.1K
12:43 59.10 59.10 59.10 59.10 1.4K
12:47 59.11 59.11 59.11 59.11 1.0K
12:48 59.05 59.05 59.05 59.05 0.7K
12:50 59.02 59.02 59.02 59.02 0.8K
12:51 59.15 59.15 59.05 59.07 0.7K
12:53 59.15 59.15 59.10 59.10 0.4K
12:54 59.04 59.04 59.04 59.04 1.2K
12:55 59.15 59.15 59.01 59.01 0.5K
12:56 59.00 59.00 59.00 59.00 1.0K
12:57 59.13 59.13 59.13 59.13 0.2K
12:58 59.02 59.03 59.02 59.03 0.6K
12:59 59.00 59.00 59.00 59.00 1.0K
13:00 59.11 59.11 59.11 59.11 1.6K
13:02 59.11 59.11 59.11 59.11 0.3K
13:03 58.98 59.04 58.98 58.98 0.9K
13:04 58.99 58.99 58.99 58.99 0.5K
13:05 58.98 58.98 58.98 58.98 1.0K
13:06 58.92 58.92 58.92 58.92 0.5K
13:07 58.92 58.92 58.92 58.92 0.3K
13:09 58.89 59.02 58.88 59.01 0.9K
13:10 58.88 58.96 58.88 58.96 0.9K
13:12 58.82 58.82 58.80 58.80 0.7K
13:14 58.89 58.97 58.89 58.96 2.2K
13:16 59.00 59.12 58.98 59.12 2.6K
13:17 58.98 59.11 58.98 59.00 7.0K
13:19 59.19 59.19 59.19 59.19 0.2K
13:20 59.15 59.15 59.15 59.15 0.1K
13:21 59.03 59.09 59.03 59.09 0.7K
13:22 59.10 59.14 59.02 59.14 1.7K
13:24 59.15 59.21 59.15 59.21 0.5K
13:27 59.25 59.25 59.03 59.20 1.1K
13:29 59.19 59.27 59.15 59.15 0.6K
13:31 59.03 59.14 58.94 58.94 4.0K
13:32 58.98 58.98 58.98 58.98 0.6K
13:34 58.98 58.98 58.98 58.98 0.2K
13:35 58.98 58.98 58.89 58.89 1.8K
13:37 58.95 58.95 58.95 58.95 0.1K
13:38 58.96 58.96 58.96 58.96 0.2K
13:39 58.89 58.89 58.83 58.83 2.1K
13:42 59.07 59.07 59.07 59.07 0.3K
13:43 58.87 58.87 58.86 58.86 2.1K
13:44 58.93 58.93 58.93 58.93 0.5K
13:45 58.86 58.96 58.86 58.96 1.5K
13:47 58.96 58.96 58.92 58.92 1.9K
13:50 58.96 58.96 58.87 58.87 1.6K
13:52 58.96 58.96 58.96 58.96 0.4K
13:54 58.92 58.92 58.84 58.84 1.5K
13:55 58.95 58.95 58.95 58.95 1.3K
13:56 58.84 59.05 58.84 59.05 5.2K
13:58 59.05 59.05 59.05 59.05 0.1K
13:59 58.91 59.05 58.91 59.05 0.9K
14:01 58.98 59.05 58.98 59.05 17.0K
14:02 59.25 59.27 59.25 59.27 2.6K
14:03 59.38 59.38 59.31 59.31 2.7K
14:05 59.84 59.98 59.81 59.81 6.2K
14:07 60.05 60.15 60.05 60.06 16.8K
14:09 60.06 60.13 60.06 60.13 1.1K
14:10 60.06 60.06 60.06 60.06 0.7K
14:11 60.06 60.08 60.06 60.08 0.5K
14:12 60.15 60.15 60.15 60.15 5.1K
14:13 60.39 60.48 60.39 60.48 10.3K
14:15 60.48 60.48 60.47 60.48 4.0K
14:16 60.43 60.43 60.43 60.43 1.3K
14:17 60.49 60.51 60.47 60.51 4.5K
14:18 60.52 60.58 60.43 60.47 4.8K
14:19 60.30 60.30 60.25 60.25 2.9K
14:20 60.19 60.19 60.19 60.19 0.4K
14:22 60.34 60.34 60.34 60.34 0.9K
14:24 60.20 60.20 60.19 60.20 1.3K
14:25 60.21 60.21 60.21 60.21 0.2K
14:26 60.21 60.34 60.20 60.34 0.7K
14:27 60.35 60.43 60.35 60.43 1.7K
14:28 60.36 60.36 60.36 60.36 0.1K
14:29 60.36 60.44 60.36 60.36 0.7K
14:30 60.39 60.39 60.25 60.25 1.0K
14:31 60.24 60.24 60.22 60.22 2.3K
14:32 60.25 60.25 60.16 60.16 0.5K
14:33 60.16 60.19 60.07 60.19 1.6K
14:34 60.12 60.23 60.12 60.23 1.6K
14:35 60.23 60.30 60.23 60.30 1.2K
14:37 60.24 60.24 60.13 60.13 0.9K
14:38 60.13 60.13 60.12 60.12 0.8K
14:39 60.17 60.24 60.15 60.17 1.0K
14:40 60.15 60.24 60.15 60.24 0.6K
14:41 60.33 60.33 60.13 60.13 0.4K
14:42 60.24 60.24 60.24 60.24 0.2K
14:43 60.18 60.24 60.10 60.18 4.4K
14:44 60.07 60.32 60.06 60.09 2.3K
14:45 59.99 59.99 59.83 59.83 1.8K
14:46 59.93 59.95 59.82 59.83 0.9K
14:47 59.94 59.94 59.94 59.94 0.5K
14:48 60.05 60.05 59.94 60.03 1.0K
14:49 59.93 59.93 59.87 59.87 3.9K
14:50 59.94 59.98 59.88 59.98 3.0K
14:51 60.03 60.03 60.03 60.03 0.1K
14:52 60.03 60.03 60.03 60.03 0.8K
14:53 59.94 59.94 59.87 59.87 9.2K
14:56 59.97 59.97 59.97 59.97 0.5K
14:58 59.97 59.97 59.97 59.97 1.3K
14:59 59.97 59.97 59.97 59.97 1.5K
15:00 59.91 59.91 59.90 59.90 0.2K
15:01 59.92 59.92 59.91 59.91 1.1K
15:02 59.91 59.97 59.91 59.97 1.6K
15:04 59.93 60.00 59.93 59.93 1.1K
15:05 59.92 59.92 59.75 59.75 2.4K
15:06 59.75 59.87 59.74 59.84 2.0K
15:08 59.90 59.90 59.71 59.71 0.5K
15:09 59.73 59.73 59.71 59.71 0.9K
15:10 59.67 59.67 59.67 59.67 0.4K
15:11 59.65 59.65 59.65 59.65 1.2K
15:12 59.58 59.72 59.58 59.58 1.3K
15:13 59.57 59.57 59.57 59.57 0.4K
15:14 59.55 59.63 59.50 59.50 1.7K
15:15 59.58 59.58 59.42 59.44 1.3K
15:16 59.43 59.58 59.43 59.58 1.5K
15:17 59.58 59.58 59.57 59.57 0.6K
15:18 59.55 59.55 59.55 59.55 0.5K
15:19 59.48 59.55 59.41 59.41 4.7K
15:20 59.41 59.41 59.41 59.41 3.0K
15:21 59.33 59.50 59.32 59.48 13.0K
15:22 59.42 59.42 59.42 59.42 0.4K
15:23 59.45 59.50 59.45 59.50 2.2K
15:24 59.47 59.62 59.47 59.62 20.4K
15:25 59.56 59.57 59.56 59.57 1.4K
15:26 59.56 59.56 59.54 59.54 0.3K
15:27 59.48 59.60 59.48 59.60 2.4K
15:28 59.56 59.56 59.56 59.56 0.9K
15:29 59.56 59.56 59.56 59.56 0.2K
15:30 59.56 59.56 59.55 59.55 0.8K
15:31 59.54 59.59 59.54 59.54 0.7K
15:32 59.50 59.50 59.50 59.50 2.9K
15:33 59.50 59.50 59.50 59.50 1.5K
15:34 59.50 59.50 59.50 59.50 0.2K
15:35 59.50 59.54 59.50 59.54 5.9K
15:36 59.65 59.73 59.65 59.71 2.4K
15:37 59.71 59.81 59.71 59.81 0.5K
15:38 59.82 59.82 59.82 59.82 0.5K
15:39 59.59 59.59 59.42 59.42 5.7K
15:40 59.42 59.56 59.42 59.55 0.7K
15:41 59.55 59.55 59.45 59.45 1.0K
15:42 59.44 59.50 59.39 59.50 3.2K
15:43 59.46 59.46 59.46 59.46 1.0K
15:44 59.46 59.46 59.46 59.46 1.1K
15:45 59.46 59.51 59.46 59.51 1.4K
15:46 59.50 59.53 59.40 59.53 3.1K
15:48 59.53 59.53 59.50 59.50 1.3K
15:49 59.54 59.63 59.53 59.53 5.0K
15:50 59.62 59.71 59.62 59.71 5.8K
15:51 59.67 59.67 59.61 59.61 3.2K
15:52 59.61 59.61 59.61 59.61 0.8K
15:53 59.72 59.72 59.68 59.68 6.9K
15:54 59.66 59.69 59.66 59.69 11.5K
15:55 59.65 59.65 59.59 59.59 6.9K
15:56 59.65 59.70 59.64 59.66 9.7K
15:57 59.67 59.67 59.56 59.56 6.8K
15:58 59.57 59.60 59.52 59.56 9.1K
15:59 59.56 59.60 59.48 59.51 151.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据