Banco Macro SA B ADR

BMA
🏛️ 美国 →
44.67
最后更新: 2025-09-29
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 55.82 55.82 55.64 55.67 10.2K
09:31 56.05 56.05 56.05 56.05 0.9K
09:32 55.75 55.75 55.75 55.75 0.7K
09:33 55.55 55.55 55.55 55.55 2.1K
09:35 55.00 55.00 55.00 55.00 2.3K
09:36 55.32 55.32 55.32 55.32 0.2K
09:37 55.00 55.16 55.00 55.16 14.8K
09:38 55.22 55.22 55.18 55.18 2.5K
09:39 55.11 55.11 55.11 55.11 0.2K
09:40 55.07 55.07 55.07 55.07 4.3K
09:41 55.13 55.57 55.13 55.53 2.3K
09:42 55.70 55.70 55.70 55.70 1.5K
09:43 55.78 55.78 55.78 55.78 0.7K
09:45 56.07 56.07 56.07 56.07 1.8K
09:46 55.76 55.76 55.50 55.50 0.8K
09:47 55.25 55.25 55.25 55.25 1.0K
09:48 55.86 55.86 55.86 55.86 0.7K
09:49 55.25 55.80 55.25 55.80 7.9K
09:50 55.74 55.74 55.25 55.25 0.5K
09:51 55.72 55.72 55.53 55.53 0.9K
09:52 55.46 55.46 55.46 55.46 0.7K
09:54 55.13 55.66 55.13 55.66 1.4K
09:55 55.33 55.33 55.33 55.33 1.8K
09:57 54.93 55.08 54.81 55.03 10.1K
09:58 55.03 55.29 55.03 55.29 8.4K
09:59 55.21 55.21 55.21 55.21 5.3K
10:00 55.72 55.72 55.72 55.72 0.9K
10:01 55.66 55.66 55.50 55.50 2.5K
10:07 55.46 55.63 55.46 55.63 1.0K
10:08 55.52 55.52 55.28 55.30 2.5K
10:10 55.29 55.29 55.29 55.29 2.2K
10:11 55.21 55.21 55.00 55.00 1.9K
10:13 55.25 55.25 55.22 55.22 1.7K
10:15 55.28 55.28 55.28 55.28 0.4K
10:16 55.32 55.34 55.32 55.34 1.2K
10:17 55.25 55.25 55.25 55.25 1.5K
10:19 55.08 55.08 55.08 55.08 0.3K
10:20 54.85 55.03 54.85 55.03 2.1K
10:21 55.07 55.07 55.07 55.07 0.3K
10:22 55.13 55.13 55.13 55.13 0.8K
10:23 54.91 54.91 54.91 54.91 0.6K
10:24 55.12 55.12 55.12 55.12 1.8K
10:25 54.80 54.80 54.72 54.72 0.6K
10:27 54.91 54.91 54.91 54.91 1.7K
10:28 55.04 55.08 55.03 55.03 1.2K
10:29 55.11 55.42 55.11 55.42 6.9K
10:30 55.25 55.25 55.25 55.25 1.0K
10:31 55.38 55.38 55.29 55.29 1.2K
10:34 55.25 55.25 55.25 55.25 0.4K
10:37 55.10 55.10 55.10 55.10 0.6K
10:40 54.99 54.99 54.99 54.99 3.2K
10:42 54.95 54.95 54.95 54.95 4.6K
10:43 54.81 54.81 54.81 54.81 0.4K
10:44 54.81 54.81 54.81 54.81 0.2K
10:45 54.81 54.81 54.81 54.81 0.8K
10:46 54.68 54.68 54.68 54.68 0.8K
10:48 54.81 54.81 54.81 54.81 1.3K
10:49 54.66 54.74 54.66 54.74 0.6K
10:50 54.62 54.62 54.53 54.60 1.1K
10:52 54.80 54.93 54.80 54.93 3.7K
10:53 54.80 54.80 54.80 54.80 4.2K
10:55 54.85 54.85 54.85 54.85 0.8K
10:56 54.75 54.78 54.75 54.78 0.6K
10:57 54.92 54.96 54.92 54.96 2.4K
10:59 54.94 54.94 54.94 54.94 1.3K
11:00 54.98 54.98 54.98 54.98 0.7K
11:04 55.14 55.14 55.10 55.10 0.8K
11:05 55.16 55.28 55.16 55.28 2.3K
11:06 55.33 55.39 55.23 55.28 6.1K
11:07 55.20 55.20 55.18 55.18 0.5K
11:08 55.24 55.38 55.24 55.38 0.4K
11:09 55.32 55.32 55.25 55.29 2.5K
11:10 55.29 55.29 55.29 55.29 1.0K
11:13 55.38 55.38 55.23 55.23 3.5K
11:16 55.29 55.52 55.29 55.52 2.0K
11:17 55.67 55.67 55.67 55.67 0.8K
11:18 55.62 55.62 55.45 55.50 1.4K
11:19 55.67 55.67 55.67 55.67 0.4K
11:20 55.41 55.41 55.41 55.41 0.6K
11:21 55.64 55.64 55.64 55.64 0.6K
11:22 55.75 55.88 55.75 55.88 1.5K
11:23 56.00 56.00 56.00 56.00 1.4K
11:24 56.25 56.25 56.23 56.23 0.8K
11:25 56.13 56.13 55.93 55.93 2.5K
11:27 56.09 56.09 55.98 55.98 0.8K
11:28 56.00 56.00 56.00 56.00 1.2K
11:29 55.97 55.97 55.97 55.97 1.4K
11:31 55.88 55.88 55.88 55.88 0.4K
11:32 55.89 55.89 55.81 55.81 3.7K
11:36 55.55 55.55 55.55 55.55 1.4K
11:38 55.55 55.67 55.55 55.61 1.2K
11:39 55.69 55.69 55.61 55.61 1.2K
11:40 55.62 55.62 55.53 55.53 0.9K
11:42 55.51 55.51 55.49 55.49 1.4K
11:44 55.58 55.58 55.51 55.51 0.8K
11:45 55.62 55.62 55.62 55.62 0.3K
11:47 55.59 55.59 55.59 55.59 1.4K
11:51 55.64 55.64 55.64 55.64 0.8K
11:52 55.63 55.63 55.63 55.63 0.3K
11:53 55.51 55.58 55.51 55.58 1.4K
11:55 55.65 55.65 55.65 55.65 1.6K
11:57 55.54 55.57 55.47 55.57 2.1K
11:58 55.69 55.69 55.58 55.58 0.7K
11:59 55.58 55.58 55.58 55.58 0.7K
12:00 55.58 55.60 55.58 55.60 1.4K
12:01 55.55 55.55 55.55 55.55 1.2K
12:03 55.62 55.62 55.62 55.62 1.6K
12:06 55.66 55.66 55.66 55.66 0.4K
12:09 55.57 55.57 55.28 55.39 8.4K
12:10 55.38 55.38 55.25 55.25 2.3K
12:11 55.38 55.38 55.38 55.38 0.8K
12:13 55.36 55.36 55.36 55.36 1.2K
12:16 55.39 55.39 55.33 55.33 1.1K
12:18 55.32 55.32 55.16 55.22 2.7K
12:19 55.23 55.23 55.23 55.23 4.2K
12:20 55.27 55.27 55.27 55.27 0.6K
12:21 55.33 55.33 55.33 55.33 0.2K
12:22 55.32 55.33 55.25 55.30 2.8K
12:23 55.30 55.30 55.30 55.30 0.4K
12:24 55.32 55.32 55.32 55.32 1.8K
12:26 55.29 55.35 55.29 55.35 1.3K
12:27 55.42 55.42 55.42 55.42 0.2K
12:28 55.42 55.44 55.42 55.44 1.2K
12:29 55.44 55.47 55.25 55.39 6.7K
12:30 55.29 55.36 55.29 55.36 0.7K
12:31 55.45 55.45 55.40 55.40 1.1K
12:34 55.47 55.47 55.43 55.43 3.7K
12:35 55.46 55.46 55.46 55.46 0.8K
12:36 55.40 55.40 55.40 55.40 0.8K
12:37 55.47 55.47 55.47 55.47 0.8K
12:38 55.47 55.47 55.32 55.32 4.6K
12:42 55.47 55.47 55.47 55.47 0.7K
12:43 55.50 55.50 55.50 55.50 0.9K
12:44 55.50 55.55 55.50 55.55 0.8K
12:46 55.39 55.50 55.39 55.50 2.0K
12:48 55.37 55.37 55.37 55.37 1.2K
12:49 55.40 55.40 55.28 55.34 1.9K
12:50 55.34 55.34 55.33 55.33 1.1K
12:51 55.34 55.38 55.29 55.29 10.1K
12:52 55.36 55.36 55.36 55.36 0.6K
12:53 55.36 55.39 55.30 55.39 3.4K
12:54 55.40 55.40 55.40 55.40 2.1K
12:55 55.40 55.40 55.40 55.40 2.6K
12:57 55.40 55.40 55.38 55.38 5.4K
12:59 55.30 55.39 55.30 55.39 1.2K
13:01 55.48 55.48 55.48 55.48 1.7K
13:02 55.52 55.52 55.52 55.52 0.4K
13:03 55.57 55.57 55.56 55.56 1.0K
13:04 55.59 55.59 55.59 55.59 1.4K
13:05 55.69 55.78 55.69 55.78 1.0K
13:06 55.69 55.69 55.69 55.69 2.0K
13:08 55.48 55.48 55.48 55.48 0.7K
13:10 55.53 55.53 55.53 55.53 0.2K
13:11 55.54 55.55 55.54 55.55 0.8K
13:13 55.62 55.62 55.62 55.62 1.7K
13:14 55.65 55.65 55.65 55.65 2.5K
13:17 55.77 55.81 55.77 55.81 0.6K
13:18 55.81 55.81 55.81 55.81 2.1K
13:19 55.84 55.84 55.84 55.84 2.9K
13:20 55.84 55.90 55.84 55.90 1.5K
13:21 55.68 55.68 55.68 55.68 0.1K
13:22 55.77 55.77 55.77 55.77 1.3K
13:24 55.93 55.93 55.93 55.93 1.0K
13:25 55.84 55.84 55.84 55.84 0.2K
13:26 55.92 55.92 55.90 55.90 0.5K
13:27 55.93 55.93 55.93 55.93 0.2K
13:28 55.97 55.97 55.97 55.97 0.8K
13:29 56.00 56.00 55.94 55.94 3.6K
13:32 55.94 55.94 55.83 55.83 4.9K
13:36 55.99 55.99 55.84 55.84 1.4K
13:37 55.82 55.82 55.82 55.82 4.4K
13:41 55.95 55.95 55.95 55.95 0.3K
13:42 55.95 55.95 55.95 55.95 0.3K
13:43 55.89 55.89 55.89 55.89 0.1K
13:44 55.88 55.95 55.87 55.87 1.1K
13:45 55.92 55.92 55.77 55.77 1.5K
13:47 55.94 56.00 55.94 56.00 1.8K
13:49 56.01 56.02 56.01 56.02 2.2K
13:52 56.03 56.03 56.03 56.03 2.4K
13:53 56.11 56.11 56.05 56.11 0.8K
13:54 56.15 56.15 56.15 56.15 1.9K
13:57 56.22 56.22 56.22 56.22 1.7K
14:00 56.13 56.19 56.13 56.19 1.3K
14:01 56.20 56.20 56.19 56.19 1.6K
14:02 56.19 56.19 56.02 56.01 1.7K
14:03 56.09 56.18 56.09 56.18 2.4K
14:04 56.18 56.18 56.18 56.18 0.4K
14:05 56.06 56.11 56.06 56.11 7.3K
14:06 56.06 56.11 56.03 56.03 3.0K
14:08 55.89 55.89 55.89 55.89 1.5K
14:10 56.00 56.04 55.97 55.99 2.1K
14:12 56.04 56.04 56.04 56.04 1.0K
14:13 55.99 55.99 55.99 55.99 0.4K
14:14 56.05 56.05 56.05 56.05 1.1K
14:16 55.86 55.92 55.86 55.92 0.6K
14:17 55.91 55.98 55.91 55.98 0.9K
14:18 55.92 55.92 55.92 55.92 0.2K
14:19 55.90 55.90 55.90 55.90 1.3K
14:20 55.83 55.83 55.83 55.83 1.2K
14:21 55.76 55.76 55.76 55.76 0.1K
14:22 55.85 55.85 55.77 55.77 0.5K
14:23 55.78 55.87 55.78 55.87 2.9K
14:24 55.91 55.91 55.91 55.91 1.1K
14:25 55.88 55.96 55.88 55.96 0.9K
14:26 55.86 55.86 55.84 55.85 2.2K
14:28 55.87 55.87 55.87 55.87 0.1K
14:29 55.94 56.02 55.87 56.02 1.5K
14:30 55.96 56.00 55.93 56.00 3.5K
14:31 55.98 55.98 55.98 55.98 0.9K
14:32 56.05 56.05 55.99 56.05 2.0K
14:33 56.00 56.12 56.00 56.08 5.5K
14:34 56.10 56.16 56.02 56.02 2.5K
14:35 56.02 56.17 56.02 56.12 3.1K
14:36 56.12 56.12 56.12 56.12 1.7K
14:37 56.07 56.07 56.07 56.07 0.9K
14:38 56.13 56.28 56.13 56.28 4.4K
14:39 56.29 56.29 56.25 56.25 2.5K
14:40 56.36 56.36 56.36 56.36 1.5K
14:41 56.25 56.25 56.23 56.23 1.9K
14:42 56.29 56.32 56.24 56.32 3.9K
14:43 56.33 56.35 56.25 56.25 1.2K
14:44 56.36 56.43 56.36 56.43 2.4K
14:45 56.55 56.59 56.51 56.59 0.3K
14:46 56.80 56.80 56.80 56.80 1.6K
14:48 56.92 57.01 56.92 57.01 0.8K
14:49 57.14 57.14 57.14 57.14 2.0K
14:50 57.15 57.15 56.97 56.97 1.3K
14:51 56.83 56.83 56.83 56.83 0.4K
14:53 57.06 57.06 57.06 57.06 1.8K
14:56 56.83 57.19 56.83 57.19 0.7K
14:57 57.01 57.01 57.01 57.01 0.4K
14:58 57.18 57.18 57.12 57.18 2.3K
14:59 57.16 57.19 57.16 57.19 2.1K
15:01 57.21 57.26 57.16 57.26 5.3K
15:02 57.19 57.19 57.19 57.19 0.1K
15:03 57.19 57.35 57.19 57.30 3.7K
15:05 57.40 57.40 57.40 57.40 0.5K
15:06 57.41 57.52 57.41 57.52 1.4K
15:07 57.45 57.45 57.45 57.45 0.9K
15:08 57.35 57.42 57.15 57.29 1.8K
15:09 57.33 57.41 57.28 57.41 0.9K
15:10 57.21 57.21 57.21 57.21 0.8K
15:11 57.33 57.33 57.33 57.33 0.4K
15:12 57.23 57.26 57.23 57.26 0.4K
15:13 57.25 57.25 57.25 57.25 0.6K
15:14 57.41 57.41 57.16 57.16 2.3K
15:16 57.40 57.40 57.40 57.40 0.4K
15:17 57.29 57.42 57.29 57.42 1.6K
15:18 57.44 57.57 57.44 57.56 5.9K
15:19 57.50 57.66 57.50 57.66 4.7K
15:20 57.59 57.59 57.59 57.59 0.5K
15:21 57.73 57.73 57.72 57.72 0.7K
15:23 57.72 57.72 57.72 57.72 0.7K
15:24 57.67 57.67 57.67 57.67 1.4K
15:25 57.63 57.63 57.63 57.63 0.7K
15:26 57.76 57.78 57.76 57.78 2.1K
15:28 57.59 57.59 57.59 57.59 0.2K
15:29 57.73 57.78 57.73 57.78 1.0K
15:30 57.62 57.62 57.58 57.58 4.5K
15:31 57.58 57.58 57.58 57.58 0.4K
15:32 57.63 57.63 57.63 57.63 1.0K
15:33 57.72 57.72 57.72 57.72 1.0K
15:34 57.74 57.79 57.72 57.79 3.0K
15:35 57.82 57.82 57.66 57.66 0.8K
15:36 57.84 57.91 57.82 57.82 1.5K
15:37 57.79 57.79 57.63 57.79 4.3K
15:38 57.81 57.85 57.81 57.85 0.5K
15:39 57.84 57.84 57.73 57.73 3.1K
15:40 57.71 57.79 57.71 57.79 1.6K
15:41 57.84 57.88 57.75 57.88 1.2K
15:42 57.81 58.00 57.81 58.00 6.2K
15:43 57.91 57.99 57.91 57.97 3.1K
15:44 58.02 58.06 58.00 58.00 1.6K
15:45 58.08 58.13 58.04 58.04 6.5K
15:46 58.12 58.26 58.02 58.26 17.7K
15:47 58.29 58.29 58.19 58.19 8.9K
15:48 58.06 58.06 58.06 58.06 0.4K
15:49 58.09 58.26 58.09 58.26 4.3K
15:50 58.19 58.31 58.19 58.31 4.9K
15:51 58.36 58.41 58.36 58.36 2.5K
15:52 58.36 58.46 58.36 58.46 1.0K
15:53 58.39 58.44 58.11 58.11 12.4K
15:54 58.10 58.20 58.02 58.20 3.0K
15:55 58.24 58.27 58.21 58.27 6.8K
15:56 58.34 58.38 58.34 58.36 6.0K
15:57 58.36 58.36 58.32 58.33 5.7K
15:58 58.38 58.43 58.26 58.30 6.9K
15:59 58.25 58.33 58.15 58.17 27.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据