Better Moo

MOOO
🏛️ 加拿大 →
0.14
最后更新: 2025-09-03
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 15.00 15.00 15.00 15.00 0.0M
2021-12-30 14.20 15.50 13.90 15.00 0.0M
2021-12-29 14.50 15.00 14.50 14.50 0.0M
2021-12-23 15.00 15.00 15.00 15.00 0.0M
2021-12-22 15.00 16.00 14.10 14.10 0.0M
2021-12-21 14.30 14.30 14.00 14.00 0.0M
2021-12-20 16.30 16.30 16.30 16.30 0.0M
2021-12-17 14.20 16.00 14.20 16.00 0.0M
2021-12-16 15.10 15.10 14.10 14.10 0.0M
2021-12-15 16.00 16.00 15.00 15.80 0.0M
2021-12-14 16.00 16.00 15.50 16.00 0.0M
2021-12-13 17.30 17.30 16.00 17.00 0.0M
2021-12-10 18.00 18.00 17.30 17.30 0.0M
2021-12-09 17.50 17.50 17.40 17.50 0.0M
2021-12-08 16.60 16.70 16.60 16.70 0.0M
2021-12-07 16.60 16.80 16.50 16.50 0.0M
2021-12-06 17.60 17.60 16.50 16.50 0.0M
2021-12-03 17.20 18.00 17.00 17.50 0.0M
2021-12-02 17.00 18.30 16.40 17.50 0.0M
2021-12-01 16.30 17.10 16.00 16.50 0.0M
2021-11-30 16.00 18.10 14.80 18.10 0.0M
2021-11-29 16.00 17.80 16.00 16.10 0.0M
2021-11-26 15.50 18.80 15.50 18.80 0.0M
2021-11-25 16.60 16.60 15.90 16.00 0.0M
2021-11-24 17.00 17.00 16.50 16.50 0.0M
2021-11-23 18.00 18.00 17.00 17.60 0.0M
2021-11-22 18.80 18.80 17.50 17.50 0.0M
2021-11-19 18.00 19.50 17.70 19.50 0.0M
2021-11-18 17.00 18.00 16.00 17.80 0.0M
2021-11-17 17.40 17.80 16.00 16.50 0.0M
2021-11-16 17.20 17.90 15.90 17.00 0.0M
2021-11-15 19.90 19.90 15.40 17.30 0.1M
2021-11-12 16.90 16.90 16.50 16.50 0.0M
2021-11-11 16.50 17.20 16.50 16.90 0.0M
2021-11-10 16.00 16.30 15.00 16.30 0.0M
2021-11-09 17.00 17.00 16.00 16.10 0.0M
2021-11-08 17.50 17.50 16.80 17.00 0.0M
2021-11-05 17.40 17.50 16.80 17.50 0.0M
2021-11-04 17.50 17.90 16.00 17.40 0.0M
2021-11-03 18.00 18.00 15.50 17.40 0.0M
2021-11-02 18.00 18.00 17.00 17.10 0.0M
2021-11-01 18.40 18.40 17.20 18.00 0.0M
2021-10-29 17.00 18.80 17.00 18.00 0.0M
2021-10-28 17.30 17.50 16.90 17.00 0.0M
2021-10-27 17.00 17.50 16.60 17.00 0.0M
2021-10-26 16.50 17.00 15.70 16.90 0.0M
2021-10-25 17.70 17.70 16.70 16.70 0.0M
2021-10-22 17.50 17.80 16.40 17.80 0.0M
2021-10-21 17.60 18.50 17.30 18.50 0.0M
2021-10-20 18.00 18.00 17.50 18.00 0.0M
2021-10-19 17.00 18.00 15.00 17.50 0.0M
2021-10-18 17.00 18.00 16.40 17.50 0.0M
2021-10-15 13.50 15.00 13.50 15.00 0.0M
2021-10-14 13.20 14.10 13.20 14.00 0.0M
2021-10-13 13.20 13.40 13.00 13.20 0.0M
2021-10-12 12.10 13.50 12.10 13.50 0.0M
2021-10-08 12.70 13.00 12.50 13.00 0.0M
2021-10-07 12.00 12.10 12.00 12.00 0.0M
2021-10-06 12.70 12.70 11.60 12.00 0.0M
2021-10-05 12.60 12.60 12.00 12.00 0.0M
2021-10-04 12.70 12.70 12.00 12.00 0.0M
2021-10-01 12.90 12.90 11.60 11.60 0.0M
2021-09-30 11.80 12.00 11.80 12.00 0.0M
2021-09-29 11.40 11.80 11.10 11.80 0.0M
2021-09-28 12.00 12.00 11.00 11.00 0.0M
2021-09-27 11.60 12.00 11.50 11.80 0.0M
2021-09-24 11.70 12.40 11.50 11.50 0.0M
2021-09-23 11.00 11.90 11.00 11.90 0.0M
2021-09-22 10.50 11.20 10.20 11.00 0.0M
2021-09-21 11.00 11.00 10.00 10.80 0.0M
2021-09-20 11.50 11.50 10.70 10.70 0.0M
2021-09-17 11.30 11.50 11.30 11.50 0.0M
2021-09-15 11.40 11.90 11.20 11.20 0.0M
2021-09-14 11.80 11.80 11.20 11.20 0.0M
2021-09-13 11.20 11.20 11.20 11.20 0.0M
2021-09-10 11.60 11.60 11.10 11.10 0.0M
2021-09-09 11.50 11.80 11.30 11.40 0.0M
2021-09-08 11.40 12.00 11.00 12.00 0.0M
2021-09-07 13.00 13.00 11.80 11.80 0.0M
2021-09-03 11.80 13.00 11.50 12.00 0.0M
2021-09-02 11.40 11.80 11.00 11.80 0.0M
2021-09-01 10.90 11.40 10.50 11.40 0.0M
2021-08-31 10.00 10.90 10.00 10.90 0.0M
2021-08-30 10.40 10.50 9.80 10.00 0.0M
2021-08-26 10.30 10.50 10.00 10.00 0.0M
2021-08-25 10.40 10.40 10.00 10.00 0.0M
2021-08-24 10.40 10.50 9.70 9.70 0.0M
2021-08-23 9.10 9.50 9.00 9.50 0.0M
2021-08-20 10.50 10.50 10.00 10.00 0.0M
2021-08-19 10.50 10.50 10.00 10.00 0.0M
2021-08-18 10.90 11.00 10.10 10.30 0.0M
2021-08-17 10.60 10.60 10.50 10.50 0.0M
2021-08-16 11.20 11.20 10.50 10.50 0.0M
2021-08-13 11.30 11.50 11.20 11.20 0.0M
2021-08-12 10.40 11.70 10.40 11.10 0.0M
2021-08-11 10.40 10.50 10.40 10.50 0.0M
2021-08-10 10.00 10.00 10.00 10.00 0.0M
2021-08-09 10.50 10.50 10.50 10.50 0.0M
2021-08-06 10.50 10.50 10.00 10.00 0.0M
2021-08-05 10.40 11.00 10.10 10.10 0.0M
2021-08-04 10.00 10.00 10.00 10.00 0.0M
2021-08-03 10.60 10.60 10.60 10.60 0.0M
2021-07-30 10.00 11.00 10.00 11.00 0.0M
2021-07-29 9.50 10.00 9.50 10.00 0.0M
2021-07-28 10.00 10.00 10.00 10.00 0.0M
2021-07-27 10.00 11.00 8.80 11.00 0.0M
2021-07-26 9.90 10.70 9.60 10.50 0.0M
2021-07-23 10.00 11.20 10.00 10.00 0.0M
2021-07-22 11.20 11.20 9.50 10.00 0.0M
2021-07-21 9.30 11.40 9.30 11.20 0.0M
2021-07-20 9.60 9.60 8.80 8.80 0.0M
2021-07-19 9.60 10.00 9.60 9.60 0.0M
2021-07-16 9.90 10.00 9.90 10.00 0.0M
2021-07-15 10.00 10.00 9.60 9.60 0.0M
2021-07-14 9.80 10.00 9.60 9.60 0.0M
2021-07-13 10.00 10.00 9.50 10.00 0.0M
2021-07-12 11.40 11.80 9.50 10.00 0.0M
2021-07-09 10.50 11.00 10.10 11.00 0.0M
2021-07-08 11.00 11.00 10.10 10.50 0.0M
2021-07-07 11.00 11.20 11.00 11.20 0.0M
2021-07-06 10.80 11.00 10.80 11.00 0.0M
2021-07-05 10.60 10.60 10.50 10.50 0.0M
2021-07-02 10.40 10.40 10.40 10.40 0.0M
2021-06-30 10.50 10.50 10.00 10.10 0.0M
2021-06-29 10.70 10.70 10.50 10.50 0.0M
2021-06-28 11.50 11.50 10.40 10.60 0.0M
2021-06-25 11.80 12.30 11.80 12.30 0.0M
2021-06-24 11.10 11.50 10.00 11.20 0.0M
2021-06-23 10.90 11.00 10.00 10.00 0.0M
2021-06-22 10.80 11.00 10.80 10.80 0.0M
2021-06-21 10.80 11.00 10.20 11.00 0.0M
2021-06-18 11.50 11.50 11.40 11.40 0.0M
2021-06-17 11.50 11.80 11.00 11.30 0.0M
2021-06-16 10.70 11.90 10.60 11.50 0.0M
2021-06-15 12.00 12.00 11.60 11.60 0.0M
2021-06-14 11.80 12.00 11.20 12.00 0.0M
2021-06-11 12.30 13.50 12.30 13.00 0.0M
2021-06-10 11.10 12.50 10.70 12.00 0.0M
2021-06-09 9.90 11.00 9.90 11.00 0.0M
2021-06-08 10.80 10.80 9.50 9.90 0.0M
2021-06-07 10.50 11.10 10.20 11.10 0.0M
2021-06-04 10.50 10.50 9.40 10.50 0.0M
2021-06-03 10.00 10.80 9.50 10.40 0.0M
2021-06-02 9.40 10.10 9.30 9.40 0.0M
2021-06-01 9.30 10.00 9.30 9.30 0.0M
2021-05-31 9.00 9.30 9.00 9.30 0.0M
2021-05-28 9.30 9.30 9.10 9.30 0.0M
2021-05-27 9.50 9.50 9.30 9.30 0.0M
2021-05-26 8.60 9.50 8.60 9.50 0.0M
2021-05-25 10.00 10.00 9.00 9.40 0.0M
2021-05-21 10.10 10.90 10.10 10.90 0.0M
2021-05-20 9.00 11.50 9.00 11.30 0.0M
2021-05-19 9.00 9.00 8.50 9.00 0.0M
2021-05-18 10.00 10.20 8.50 9.00 0.0M
2021-05-17 9.00 10.50 9.00 10.10 0.0M
2021-05-14 10.20 10.50 10.10 10.10 0.0M
2021-05-12 10.00 10.50 10.00 10.20 0.0M
2021-05-11 10.90 10.90 8.50 10.00 0.0M
2021-05-07 10.70 10.90 10.70 10.90 0.0M
2021-05-06 11.00 11.40 11.00 11.00 0.0M
2021-05-05 11.50 11.50 11.00 11.00 0.0M
2021-05-04 11.50 11.60 11.20 11.50 0.0M
2021-05-03 11.50 11.80 11.50 11.60 0.0M
2021-04-30 11.40 11.50 11.40 11.50 0.0M
2021-04-29 11.10 11.40 11.00 11.40 0.0M
2021-04-28 11.00 11.50 10.50 11.50 0.0M
2021-04-27 11.90 11.90 11.10 11.10 0.0M
2021-04-26 10.50 11.70 10.50 11.70 0.0M
2021-04-23 10.30 11.00 10.30 11.00 0.0M
2021-04-22 11.20 11.50 10.80 11.40 0.0M
2021-04-21 12.10 12.10 12.00 12.00 0.0M
2021-04-20 12.10 12.50 12.10 12.10 0.0M
2021-04-19 13.00 13.00 12.20 12.20 0.0M
2021-04-16 12.50 13.20 12.50 13.20 0.0M
2021-04-15 12.50 12.50 12.30 12.30 0.0M
2021-04-14 12.00 12.50 12.00 12.50 0.0M
2021-04-13 11.90 12.50 11.80 12.00 0.0M
2021-04-12 11.40 12.50 11.20 12.30 0.0M
2021-04-09 12.30 12.50 11.80 12.10 0.0M
2021-04-08 12.60 12.60 11.50 11.80 0.0M
2021-04-07 12.50 12.70 12.50 12.60 0.0M
2021-04-06 12.30 12.60 11.50 12.60 0.0M
2021-04-05 13.80 13.80 12.10 12.50 0.0M
2021-04-01 12.10 14.10 12.00 14.00 0.0M
2021-03-31 12.20 13.60 12.20 13.50 0.0M
2021-03-30 12.20 12.70 12.00 12.00 0.0M
2021-03-29 12.70 13.40 12.70 13.10 0.0M
2021-03-26 12.10 12.50 12.10 12.50 0.0M
2021-03-25 13.10 13.10 10.60 12.50 0.0M
2021-03-24 13.00 14.00 13.00 13.60 0.0M
2021-03-23 12.80 13.90 12.80 13.00 0.0M
2021-03-22 13.50 13.50 13.00 13.50 0.0M
2021-03-19 14.00 14.00 13.10 13.50 0.0M
2021-03-18 13.40 14.50 13.40 14.50 0.0M
2021-03-17 13.20 13.40 13.10 13.30 0.0M
2021-03-16 13.30 14.50 13.10 14.00 0.0M
2021-03-15 13.00 13.50 13.00 13.40 0.0M
2021-03-12 13.00 14.10 13.00 13.50 0.0M
2021-03-11 14.00 15.00 12.50 13.60 0.0M
2021-03-10 13.90 14.20 12.10 14.00 0.0M
2021-03-09 10.00 14.00 9.50 13.90 0.0M
2021-03-08 8.50 10.70 8.40 10.00 0.0M
2021-03-05 8.80 8.80 8.30 8.50 0.0M
2021-03-04 9.00 9.30 8.50 8.50 0.0M
2021-03-03 7.40 9.10 7.40 9.00 0.0M
2021-03-02 8.00 8.00 6.60 6.70 0.0M
2021-03-01 8.70 8.70 8.00 8.00 0.0M
2021-02-26 8.60 9.00 8.00 9.00 0.0M
2021-02-25 8.00 9.00 7.90 8.80 0.0M
2021-02-24 8.30 9.00 8.00 8.20 0.0M
2021-02-23 6.40 8.10 6.40 8.00 0.0M
2021-02-22 4.35 6.80 4.35 6.50 0.0M
2021-02-19 4.00 4.25 3.90 3.90 0.0M
2021-02-18 3.70 3.75 3.70 3.70 0.0M
2021-02-17 3.70 3.70 3.70 3.70 0.0M
2021-02-16 3.80 3.80 3.70 3.70 0.0M
2021-02-12 3.85 3.95 3.75 3.95 0.0M
2021-02-11 4.40 4.40 3.95 3.95 0.0M
2021-02-10 3.70 4.80 3.70 4.40 0.0M
2021-02-09 3.50 4.35 3.40 3.45 0.0M
2021-02-08 3.30 3.50 3.20 3.50 0.0M
2021-02-04 4.50 4.50 3.60 3.60 0.0M
2021-02-03 3.50 3.50 3.30 3.30 0.0M
2021-02-02 3.50 3.50 3.50 3.50 0.0M
2021-02-01 3.80 3.80 3.40 3.80 0.0M
2021-01-29 3.80 4.00 3.80 3.80 0.0M
2021-01-28 3.80 4.10 3.80 3.80 0.0M
2021-01-27 4.20 4.20 3.90 3.90 0.0M
2021-01-26 3.80 4.35 3.70 3.90 0.0M
2021-01-25 3.80 3.95 3.80 3.80 0.0M
2021-01-22 3.40 3.60 3.40 3.60 0.0M
2021-01-21 3.40 3.60 3.40 3.40 0.0M
2021-01-20 3.90 3.90 3.50 3.60 0.0M
2021-01-19 3.90 3.90 3.75 3.85 0.0M
2021-01-18 3.90 4.10 3.50 3.90 0.0M
2021-01-15 3.90 3.90 3.90 3.90 0.0M
2021-01-14 4.30 4.30 4.00 4.00 0.0M
2021-01-13 4.00 4.70 4.00 4.50 0.0M
2021-01-12 4.40 4.50 3.90 4.00 0.0M
2021-01-11 4.70 4.70 4.00 4.50 0.0M
2021-01-06 5.30 5.30 5.00 5.00 0.0M
2021-01-05 6.00 6.00 5.20 5.50 0.0M
2021-01-04 5.50 6.50 5.50 6.00 0.0M