First Interstate BancSystem Inc (Montana)

FIBK
🏛️ 美国 →
31.84
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 32.72 32.73 32.50 32.73 3.4K
09:32 32.73 32.73 32.73 32.73 0.2K
09:33 32.73 32.73 32.73 32.73 0.2K
09:34 32.59 32.59 32.56 32.56 1.9K
09:35 32.56 32.56 32.56 32.56 0.0K
09:36 32.56 32.56 32.56 32.56 0.2K
09:37 32.51 32.52 32.51 32.52 1.5K
09:38 32.52 32.52 32.48 32.48 0.8K
09:39 32.48 32.51 32.48 32.51 1.2K
09:40 32.49 32.50 32.49 32.50 2.1K
09:41 32.56 32.56 32.53 32.53 16.4K
09:42 32.52 32.52 32.50 32.50 1.6K
09:43 32.50 32.52 32.50 32.52 0.9K
09:44 32.56 32.59 32.56 32.59 0.7K
09:45 32.59 32.63 32.59 32.63 1.1K
09:46 32.63 32.63 32.58 32.59 1.0K
09:47 32.59 32.60 32.59 32.60 2.1K
09:48 32.58 32.58 32.56 32.56 2.6K
09:49 32.56 32.56 32.56 32.56 0.0K
09:50 32.56 32.60 32.56 32.60 0.5K
09:51 32.60 32.66 32.60 32.66 0.9K
09:52 32.66 32.66 32.63 32.63 1.8K
09:53 32.63 32.63 32.63 32.63 0.1K
09:54 32.63 32.66 32.63 32.66 1.5K
09:55 32.66 32.67 32.65 32.65 1.3K
09:56 32.65 32.65 32.65 32.65 0.1K
09:57 32.65 32.66 32.65 32.66 0.3K
09:58 32.66 32.66 32.66 32.66 0.2K
09:59 32.66 32.66 32.66 32.66 1.2K
10:00 32.66 32.66 32.66 32.66 0.5K
10:01 32.64 32.64 32.64 32.64 0.5K
10:02 32.65 32.66 32.65 32.66 1.0K
10:03 32.66 32.66 32.66 32.66 0.0K
10:04 32.63 32.65 32.63 32.64 1.1K
10:05 32.65 32.65 32.65 32.65 0.9K
10:06 32.64 32.65 32.62 32.65 2.5K
10:07 32.65 32.65 32.65 32.65 3.8K
10:08 32.65 32.65 32.59 32.59 1.2K
10:09 32.59 32.59 32.59 32.59 0.0K
10:10 32.61 32.61 32.57 32.57 0.8K
10:11 32.57 32.59 32.57 32.59 0.4K
10:12 32.59 32.59 32.59 32.59 0.3K
10:13 32.59 32.59 32.59 32.59 0.1K
10:14 32.54 32.58 32.54 32.58 2.7K
10:15 32.58 32.58 32.58 32.58 1.2K
10:16 32.58 32.59 32.58 32.59 1.5K
10:17 32.59 32.59 32.55 32.55 1.4K
10:18 32.56 32.56 32.56 32.56 1.3K
10:19 32.57 32.57 32.57 32.57 0.7K
10:20 32.60 32.60 32.60 32.60 0.7K
10:21 32.60 32.63 32.60 32.63 2.8K
10:22 32.63 32.63 32.60 32.60 0.4K
10:23 32.60 32.60 32.60 32.60 0.3K
10:24 32.65 32.65 32.63 32.63 3.3K
10:25 32.65 32.65 32.65 32.65 0.6K
10:26 32.65 32.68 32.65 32.68 0.7K
10:27 32.69 32.69 32.69 32.69 0.8K
10:28 32.72 32.72 32.71 32.71 2.5K
10:29 32.71 32.79 32.71 32.79 3.8K
10:30 32.79 32.79 32.78 32.78 0.4K
10:31 32.78 32.78 32.77 32.77 0.5K
10:32 32.77 32.77 32.76 32.76 0.6K
10:33 32.73 32.75 32.73 32.75 0.8K
10:34 32.75 32.75 32.75 32.75 0.1K
10:35 32.75 32.75 32.72 32.72 0.3K
10:36 32.72 32.78 32.72 32.78 4.0K
10:37 32.78 32.80 32.78 32.80 0.5K
10:38 32.80 32.83 32.80 32.83 0.8K
10:39 32.83 32.88 32.83 32.88 0.7K
10:40 32.88 32.90 32.88 32.89 0.9K
10:41 32.89 32.92 32.87 32.92 2.2K
10:42 32.92 32.92 32.92 32.92 0.1K
10:43 32.92 32.92 32.92 32.92 0.2K
10:44 32.92 32.92 32.92 32.92 0.3K
10:45 32.91 32.91 32.91 32.91 0.5K
10:46 32.91 32.91 32.88 32.88 0.9K
10:47 32.88 32.88 32.88 32.88 0.2K
10:48 32.88 32.88 32.88 32.88 0.1K
10:49 32.88 32.88 32.88 32.88 0.0K
10:50 32.88 32.90 32.88 32.89 0.4K
10:51 32.89 32.89 32.88 32.88 0.6K
10:52 32.90 32.91 32.90 32.91 2.4K
10:53 32.91 32.91 32.91 32.91 0.1K
10:54 32.90 32.90 32.90 32.90 0.8K
10:55 32.89 32.89 32.89 32.89 0.2K
10:56 32.89 32.90 32.89 32.90 1.3K
10:57 32.89 32.89 32.89 32.89 0.2K
10:58 32.89 32.89 32.89 32.89 0.2K
10:59 32.90 32.90 32.90 32.90 0.2K
11:00 32.90 32.90 32.89 32.89 1.0K
11:01 32.89 32.90 32.89 32.90 1.3K
11:02 32.90 32.90 32.90 32.90 1.0K
11:03 32.90 32.90 32.84 32.84 1.1K
11:04 32.84 32.84 32.84 32.84 0.3K
11:05 32.84 32.84 32.84 32.84 0.5K
11:06 32.84 32.84 32.78 32.78 1.5K
11:07 32.78 32.78 32.78 32.78 0.6K
11:08 32.78 32.79 32.77 32.79 0.7K
11:09 32.79 32.79 32.79 32.79 0.1K
11:10 32.79 32.79 32.79 32.79 0.1K
11:11 32.79 32.79 32.79 32.79 0.2K
11:12 32.79 32.79 32.79 32.79 0.5K
11:13 32.79 32.79 32.78 32.78 1.9K
11:14 32.77 32.77 32.75 32.75 0.5K
11:15 32.75 32.75 32.75 32.75 0.6K
11:16 32.75 32.75 32.75 32.75 0.2K
11:17 32.75 32.77 32.75 32.77 0.8K
11:18 32.77 32.77 32.75 32.75 0.6K
11:19 32.75 32.75 32.75 32.75 0.5K
11:20 32.75 32.75 32.75 32.75 0.0K
11:21 32.77 32.77 32.74 32.74 4.9K
11:22 32.76 32.76 32.72 32.72 1.4K
11:23 32.72 32.72 32.72 32.72 0.1K
11:24 32.72 32.72 32.69 32.69 0.5K
11:25 32.69 32.71 32.69 32.71 0.9K
11:26 32.74 32.74 32.74 32.74 1.1K
11:27 32.74 32.75 32.74 32.75 0.4K
11:28 32.75 32.75 32.75 32.75 0.4K
11:29 32.75 32.75 32.71 32.74 0.4K
11:30 32.74 32.74 32.72 32.72 0.3K
11:31 32.72 32.72 32.72 32.72 0.2K
11:32 32.72 32.72 32.71 32.71 0.2K
11:33 32.73 32.73 32.72 32.72 4.9K
11:34 32.72 32.72 32.72 32.72 0.7K
11:35 32.72 32.72 32.72 32.72 0.1K
11:36 32.72 32.72 32.63 32.63 0.4K
11:37 32.63 32.66 32.63 32.65 1.5K
11:38 32.65 32.66 32.65 32.66 1.0K
11:39 32.67 32.67 32.67 32.67 0.5K
11:40 32.67 32.67 32.67 32.67 0.1K
11:41 32.67 32.67 32.67 32.67 0.3K
11:42 32.67 32.67 32.67 32.67 0.5K
11:43 32.67 32.68 32.67 32.68 0.6K
11:44 32.68 32.70 32.68 32.70 0.7K
11:45 32.70 32.71 32.70 32.71 0.5K
11:46 32.71 32.71 32.71 32.71 0.2K
11:47 32.71 32.71 32.71 32.71 0.1K
11:48 32.71 32.72 32.71 32.72 5.3K
11:49 32.72 32.72 32.72 32.72 0.2K
11:50 32.76 32.76 32.76 32.76 0.2K
11:51 32.76 32.76 32.76 32.76 0.1K
11:52 32.76 32.76 32.76 32.76 0.1K
11:53 32.76 32.76 32.76 32.76 0.3K
11:54 32.76 32.76 32.76 32.76 0.2K
11:55 32.76 32.76 32.74 32.74 0.3K
11:56 32.74 32.74 32.74 32.74 0.1K
11:57 32.74 32.75 32.74 32.75 0.5K
11:58 32.77 32.77 32.76 32.76 0.6K
11:59 32.76 32.76 32.76 32.76 0.2K
12:00 32.76 32.77 32.76 32.77 0.1K
12:01 32.77 32.79 32.77 32.79 1.4K
12:02 32.79 32.80 32.79 32.80 0.2K
12:03 32.80 32.80 32.79 32.79 0.2K
12:04 32.79 32.85 32.79 32.85 0.9K
12:05 32.86 32.86 32.86 32.86 0.5K
12:06 32.86 32.87 32.86 32.87 0.6K
12:07 32.87 32.87 32.87 32.87 0.2K
12:08 32.87 32.87 32.87 32.87 0.2K
12:09 32.87 32.93 32.87 32.93 3.4K
12:10 32.93 32.93 32.93 32.93 0.2K
12:11 32.93 32.93 32.93 32.93 0.1K
12:12 32.93 32.94 32.93 32.94 0.4K
12:13 32.94 32.94 32.94 32.94 0.4K
12:14 32.95 33.00 32.95 33.00 7.2K
12:15 33.00 33.00 33.00 33.00 2.1K
12:16 33.00 33.00 32.97 32.97 0.7K
12:17 32.96 32.96 32.96 32.96 0.2K
12:18 32.96 32.97 32.96 32.96 1.3K
12:19 32.96 33.00 32.96 33.00 1.7K
12:20 33.00 33.00 32.99 32.99 1.0K
12:21 32.99 33.02 32.99 33.02 1.7K
12:22 33.02 33.02 32.97 32.99 1.3K
12:23 32.98 33.00 32.98 33.00 0.7K
12:24 33.00 33.00 33.00 33.00 0.5K
12:25 33.00 33.00 33.00 33.00 0.6K
12:26 33.00 33.00 32.87 32.87 0.5K
12:27 32.87 32.87 32.87 32.87 0.3K
12:28 32.87 32.91 32.87 32.91 7.7K
12:29 32.91 32.92 32.91 32.92 1.0K
12:30 32.92 32.93 32.91 32.91 1.8K
12:31 32.91 32.91 32.87 32.87 0.2K
12:32 32.87 32.89 32.87 32.88 0.8K
12:33 32.88 32.89 32.88 32.89 0.3K
12:34 32.89 32.89 32.86 32.88 4.4K
12:35 32.88 32.88 32.86 32.86 0.5K
12:36 32.86 32.86 32.86 32.86 0.2K
12:37 32.86 32.86 32.82 32.83 0.5K
12:38 32.81 32.81 32.81 32.81 0.3K
12:39 32.81 32.81 32.81 32.81 0.6K
12:40 32.82 32.82 32.82 32.82 0.9K
12:41 32.82 32.82 32.82 32.82 0.9K
12:42 32.82 32.82 32.82 32.82 0.4K
12:43 32.82 32.82 32.82 32.82 0.5K
12:44 32.82 32.82 32.82 32.82 0.2K
12:45 32.82 32.83 32.82 32.83 0.4K
12:46 32.83 32.83 32.83 32.83 0.2K
12:47 32.85 32.86 32.85 32.86 0.7K
12:48 32.86 32.86 32.86 32.86 0.1K
12:49 32.86 32.86 32.86 32.86 0.2K
12:50 32.86 32.87 32.86 32.87 0.7K
12:51 32.87 32.87 32.87 32.87 0.2K
12:52 32.87 32.87 32.85 32.85 0.8K
12:53 32.85 32.85 32.82 32.82 0.2K
12:54 32.83 32.87 32.83 32.87 1.6K
12:55 32.87 32.87 32.87 32.87 0.4K
12:56 32.85 32.85 32.83 32.83 0.3K
12:57 32.83 32.84 32.83 32.84 0.4K
12:58 32.84 32.84 32.82 32.82 0.4K
12:59 32.82 32.82 32.81 32.81 0.5K
13:00 32.81 32.81 32.81 32.81 0.1K
13:01 32.81 32.81 32.81 32.81 0.1K
13:02 32.81 32.85 32.81 32.85 0.7K
13:03 32.85 32.85 32.85 32.85 0.1K
13:04 32.85 32.85 32.85 32.85 0.3K
13:05 32.85 32.86 32.85 32.86 0.4K
13:06 32.86 32.86 32.86 32.86 0.3K
13:07 32.86 32.87 32.86 32.87 0.7K
13:08 32.88 32.88 32.88 32.88 0.9K
13:09 32.88 32.88 32.88 32.88 0.2K
13:10 32.88 32.88 32.88 32.88 0.4K
13:11 32.88 32.88 32.88 32.88 0.3K
13:12 32.88 32.88 32.88 32.88 0.3K
13:13 32.85 32.85 32.84 32.84 1.1K
13:14 32.84 32.84 32.84 32.84 0.2K
13:15 32.84 32.88 32.84 32.88 1.0K
13:16 32.88 32.88 32.88 32.88 0.3K
13:17 32.88 32.88 32.88 32.88 0.3K
13:18 32.87 32.90 32.87 32.90 2.1K
13:19 32.90 32.90 32.89 32.89 1.8K
13:20 32.89 32.89 32.89 32.89 0.5K
13:21 32.89 32.89 32.89 32.89 0.4K
13:22 32.89 32.89 32.86 32.87 1.1K
13:23 32.90 32.90 32.90 32.90 0.6K
13:24 32.90 32.90 32.90 32.90 0.3K
13:25 32.90 33.00 32.90 33.00 21.9K
13:26 33.02 33.02 33.01 33.01 2.8K
13:27 33.01 33.01 33.01 33.01 0.7K
13:28 33.01 33.01 33.01 33.01 0.2K
13:29 33.01 33.02 32.99 33.02 2.2K
13:30 33.00 33.00 32.97 32.97 0.9K
13:31 32.97 32.97 32.96 32.96 0.8K
13:32 32.95 32.95 32.95 32.95 0.6K
13:33 32.95 32.96 32.95 32.96 0.4K
13:34 32.96 32.96 32.96 32.96 0.4K
13:35 32.98 32.98 32.92 32.92 1.3K
13:36 32.92 32.93 32.92 32.93 0.1K
13:37 32.93 32.93 32.89 32.89 1.0K
13:38 32.89 32.89 32.89 32.89 0.2K
13:39 32.89 32.89 32.89 32.89 0.3K
13:40 32.89 32.89 32.89 32.89 0.3K
13:41 32.89 32.89 32.89 32.89 0.3K
13:42 32.89 32.89 32.89 32.89 0.2K
13:43 32.89 32.89 32.87 32.87 0.4K
13:44 32.87 32.87 32.87 32.87 0.0K
13:45 32.87 32.87 32.82 32.82 0.8K
13:46 32.82 32.83 32.82 32.83 0.3K
13:47 32.83 32.83 32.83 32.83 0.6K
13:48 32.81 32.84 32.81 32.84 2.2K
13:49 32.84 32.84 32.84 32.84 0.0K
13:50 32.81 32.81 32.81 32.81 0.3K
13:51 32.81 32.82 32.81 32.82 0.4K
13:52 32.82 32.82 32.81 32.81 0.4K
13:53 32.81 32.81 32.81 32.81 0.6K
13:54 32.81 32.81 32.81 32.81 0.1K
13:55 32.81 32.81 32.79 32.79 0.3K
13:56 32.79 32.80 32.79 32.80 0.5K
13:57 32.80 32.80 32.80 32.80 0.2K
13:58 32.80 32.80 32.77 32.77 1.4K
13:59 32.77 32.77 32.77 32.77 0.3K
14:00 32.77 32.77 32.77 32.77 0.2K
14:01 32.77 32.77 32.75 32.76 0.3K
14:02 32.76 32.77 32.76 32.77 1.3K
14:03 32.78 32.78 32.78 32.78 0.5K
14:04 32.78 32.78 32.78 32.78 0.1K
14:05 32.78 32.78 32.78 32.78 0.0K
14:06 32.78 32.78 32.78 32.78 0.1K
14:07 32.78 32.78 32.78 32.78 0.4K
14:08 32.75 32.75 32.72 32.72 1.4K
14:09 32.72 32.72 32.72 32.72 0.8K
14:10 32.71 32.71 32.71 32.71 0.5K
14:11 32.70 32.70 32.70 32.70 0.5K
14:12 32.70 32.70 32.68 32.68 0.8K
14:13 32.68 32.68 32.68 32.68 1.0K
14:14 32.68 32.68 32.68 32.68 1.0K
14:15 32.71 32.71 32.71 32.71 1.9K
14:16 32.71 32.77 32.71 32.77 1.3K
14:17 32.77 32.78 32.77 32.78 1.2K
14:18 32.78 32.78 32.67 32.67 1.9K
14:19 32.68 32.69 32.68 32.68 1.0K
14:20 32.65 32.65 32.64 32.64 1.1K
14:21 32.64 32.64 32.64 32.64 0.2K
14:22 32.64 32.64 32.64 32.64 0.1K
14:23 32.64 32.64 32.64 32.64 0.2K
14:24 32.64 32.64 32.64 32.64 0.2K
14:25 32.64 32.64 32.59 32.63 2.0K
14:26 32.63 32.63 32.63 32.63 0.2K
14:27 32.63 32.67 32.63 32.67 0.4K
14:28 32.67 32.67 32.67 32.67 0.2K
14:29 32.61 32.61 32.56 32.56 10.3K
14:30 32.56 32.57 32.55 32.57 1.6K
14:31 32.57 32.58 32.57 32.58 0.4K
14:32 32.57 32.57 32.57 32.57 0.6K
14:33 32.57 32.57 32.57 32.57 0.1K
14:34 32.57 32.57 32.57 32.57 0.1K
14:35 32.57 32.57 32.55 32.55 0.1K
14:36 32.58 32.59 32.58 32.59 2.3K
14:37 32.59 32.59 32.59 32.59 0.1K
14:38 32.59 32.59 32.59 32.59 0.2K
14:39 32.59 32.59 32.59 32.59 0.3K
14:40 32.59 32.59 32.59 32.59 0.0K
14:41 32.59 32.59 32.59 32.59 0.0K
14:42 32.59 32.59 32.59 32.59 0.2K
14:43 32.59 32.59 32.59 32.59 0.2K
14:44 32.60 32.61 32.60 32.61 1.0K
14:45 32.61 32.61 32.61 32.61 0.2K
14:46 32.61 32.62 32.61 32.62 1.6K
14:47 32.62 32.62 32.62 32.62 0.2K
14:48 32.62 32.63 32.62 32.63 0.3K
14:49 32.63 32.63 32.63 32.63 0.1K
14:50 32.63 32.63 32.63 32.63 0.9K
14:51 32.63 32.63 32.63 32.63 0.0K
14:52 32.63 32.65 32.63 32.65 0.5K
14:53 32.65 32.65 32.65 32.65 0.3K
14:54 32.65 32.67 32.65 32.67 0.8K
14:55 32.67 32.67 32.67 32.67 0.2K
14:56 32.67 32.67 32.67 32.67 0.3K
14:57 32.67 32.67 32.67 32.67 0.2K
14:58 32.67 32.69 32.67 32.69 0.4K
14:59 32.80 32.80 32.78 32.78 25.8K
15:00 32.78 32.78 32.78 32.78 0.6K
15:01 32.78 32.79 32.78 32.79 0.4K
15:02 32.78 32.79 32.78 32.78 2.5K
15:03 32.78 32.79 32.78 32.79 0.9K
15:04 32.79 32.79 32.78 32.78 0.1K
15:05 32.79 32.79 32.79 32.79 1.9K
15:06 32.79 32.79 32.77 32.77 1.2K
15:07 32.77 32.77 32.77 32.77 0.2K
15:08 32.77 32.77 32.74 32.74 1.1K
15:09 32.74 32.76 32.74 32.76 1.4K
15:10 32.76 32.76 32.76 32.76 0.5K
15:11 32.76 32.76 32.76 32.76 0.3K
15:12 32.76 32.76 32.74 32.75 0.9K
15:13 32.75 32.77 32.75 32.77 1.3K
15:14 32.77 32.79 32.77 32.78 0.5K
15:15 32.78 32.78 32.77 32.77 0.9K
15:16 32.77 32.77 32.77 32.77 0.1K
15:17 32.77 32.77 32.77 32.77 0.3K
15:18 32.77 32.77 32.77 32.77 0.1K
15:19 32.77 32.77 32.77 32.77 0.1K
15:20 32.77 32.77 32.74 32.74 0.8K
15:21 32.74 32.74 32.74 32.74 0.1K
15:22 32.74 32.77 32.74 32.76 2.8K
15:23 32.76 32.76 32.76 32.76 0.3K
15:24 32.76 32.76 32.76 32.76 0.1K
15:25 32.76 32.76 32.76 32.76 1.0K
15:26 32.77 32.77 32.76 32.76 0.6K
15:27 32.76 32.76 32.75 32.75 0.3K
15:28 32.75 32.75 32.75 32.75 0.2K
15:29 32.75 32.75 32.75 32.75 0.1K
15:30 32.75 32.75 32.74 32.74 1.1K
15:31 32.74 32.74 32.74 32.74 0.6K
15:32 32.75 32.75 32.75 32.75 1.7K
15:33 32.75 32.76 32.75 32.76 0.3K
15:34 32.76 32.76 32.75 32.75 0.6K
15:35 32.75 32.75 32.72 32.72 1.3K
15:36 32.72 32.72 32.72 32.72 0.2K
15:37 32.72 32.72 32.72 32.72 0.2K
15:38 32.72 32.72 32.72 32.72 0.6K
15:39 32.72 32.72 32.69 32.69 1.2K
15:40 32.69 32.69 32.69 32.69 0.2K
15:41 32.69 32.70 32.69 32.70 1.0K
15:42 32.70 32.70 32.70 32.70 0.8K
15:43 32.70 32.70 32.70 32.70 1.8K
15:44 32.70 32.70 32.68 32.68 0.8K
15:45 32.69 32.69 32.69 32.69 1.0K
15:46 32.70 32.70 32.70 32.70 1.5K
15:47 32.70 32.70 32.70 32.70 2.6K
15:48 32.69 32.69 32.67 32.67 1.2K
15:49 32.67 32.67 32.67 32.67 0.4K
15:50 32.66 32.68 32.66 32.68 2.6K
15:51 32.72 32.74 32.67 32.67 3.5K
15:52 32.67 32.67 32.64 32.66 1.7K
15:53 32.66 32.70 32.66 32.70 3.5K
15:54 32.70 32.70 32.67 32.67 2.7K
15:55 32.67 32.67 32.66 32.67 4.1K
15:56 32.68 32.72 32.68 32.72 8.9K
15:57 32.73 32.74 32.72 32.73 5.3K
15:58 32.73 32.73 32.72 32.73 3.5K
15:59 32.73 32.73 32.73 32.73 4.9K
16:00 32.74 32.76 32.72 32.75 97.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据