First Interstate BancSystem Inc (Montana)

FIBK
🏛️ 美国 →
31.89
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 27.63 27.76 27.49 27.50 9.4K
09:32 27.50 27.53 27.50 27.53 0.9K
09:33 27.43 27.43 27.43 27.43 0.2K
09:34 27.47 27.47 27.44 27.44 1.3K
09:35 27.44 27.53 27.44 27.53 0.6K
09:36 27.53 27.53 27.35 27.35 1.5K
09:37 27.27 27.27 27.25 27.25 1.7K
09:38 27.25 27.25 27.16 27.16 4.7K
09:39 27.16 27.16 27.15 27.15 0.6K
09:40 27.15 27.21 27.15 27.21 1.5K
09:41 27.22 27.29 27.22 27.29 0.8K
09:42 27.29 27.29 27.29 27.29 0.5K
09:43 27.33 27.33 27.26 27.26 0.8K
09:44 27.30 27.30 27.28 27.28 1.7K
09:45 27.28 27.28 27.21 27.22 3.3K
09:46 27.22 27.22 27.17 27.19 2.2K
09:47 27.17 27.17 27.17 27.17 1.0K
09:48 27.08 27.08 27.08 27.08 0.9K
09:49 27.02 27.02 27.02 27.02 2.7K
09:50 26.97 26.97 26.97 26.97 0.9K
09:51 27.01 27.04 27.01 27.04 1.3K
09:52 27.04 27.04 26.98 26.98 0.3K
09:53 26.98 26.98 26.98 26.98 0.6K
09:54 26.98 26.98 26.97 26.97 2.0K
09:55 26.94 26.94 26.90 26.90 5.0K
09:56 26.90 26.90 26.90 26.90 0.4K
09:57 26.85 26.85 26.78 26.79 2.6K
09:58 26.79 26.83 26.79 26.83 3.2K
09:59 26.83 26.83 26.83 26.83 0.2K
10:00 26.83 26.87 26.83 26.87 1.6K
10:01 26.82 26.82 26.76 26.76 3.4K
10:02 26.75 26.78 26.75 26.78 1.7K
10:03 26.78 26.78 26.72 26.72 2.1K
10:04 26.71 26.71 26.67 26.69 3.5K
10:05 26.69 26.71 26.69 26.71 1.4K
10:06 26.73 26.73 26.70 26.70 2.3K
10:07 26.74 26.74 26.72 26.72 1.4K
10:08 26.72 26.72 26.68 26.71 2.7K
10:09 26.71 26.71 26.70 26.70 2.0K
10:10 26.70 26.70 26.67 26.67 2.0K
10:11 26.66 26.66 26.66 26.66 1.0K
10:12 26.66 26.68 26.66 26.68 0.9K
10:13 26.71 26.71 26.68 26.68 2.6K
10:14 26.62 26.62 26.59 26.62 2.4K
10:15 26.62 26.62 26.62 26.62 0.2K
10:16 26.62 26.62 26.62 26.62 0.3K
10:17 26.62 26.62 26.62 26.62 0.4K
10:18 26.68 26.68 26.68 26.68 0.3K
10:19 26.63 26.63 26.63 26.63 0.9K
10:20 26.63 26.63 26.53 26.53 7.2K
10:21 26.55 26.55 26.55 26.55 1.0K
10:22 26.54 26.55 26.52 26.55 5.4K
10:23 26.52 26.56 26.52 26.56 2.7K
10:24 26.56 26.57 26.56 26.57 2.0K
10:25 26.53 26.53 26.51 26.51 2.4K
10:26 26.52 26.53 26.52 26.53 2.1K
10:27 26.53 26.53 26.53 26.53 0.1K
10:28 26.53 26.53 26.53 26.53 0.0K
10:29 26.53 26.53 26.53 26.53 0.0K
10:30 26.53 26.53 26.53 26.53 0.1K
10:31 26.53 26.65 26.53 26.65 0.7K
10:32 26.65 26.65 26.46 26.46 0.8K
10:33 26.48 26.48 26.48 26.48 1.7K
10:34 26.48 26.52 26.48 26.51 1.5K
10:35 26.51 26.51 26.50 26.50 1.3K
10:36 26.50 26.50 26.50 26.50 0.8K
10:37 26.50 26.50 26.50 26.50 0.3K
10:38 26.50 26.50 26.40 26.40 0.4K
10:39 26.40 26.40 26.40 26.40 0.1K
10:40 26.40 26.40 26.40 26.40 0.1K
10:41 26.36 26.44 26.36 26.44 0.4K
10:42 26.44 26.44 26.37 26.37 1.5K
10:43 26.37 26.42 26.37 26.42 1.6K
10:44 26.42 26.42 26.37 26.37 1.0K
10:45 26.37 26.37 26.37 26.37 0.1K
10:46 26.37 26.37 26.37 26.37 0.4K
10:47 26.37 26.37 26.33 26.33 0.7K
10:48 26.33 26.33 26.33 26.33 0.1K
10:49 26.33 26.33 26.31 26.31 0.6K
10:50 26.31 26.31 26.31 26.31 1.9K
10:51 26.25 26.25 26.24 26.24 1.0K
10:52 26.21 26.21 26.21 26.21 0.4K
10:53 26.21 26.21 26.21 26.21 0.5K
10:54 26.21 26.21 26.21 26.21 0.6K
10:55 26.21 26.21 26.21 26.21 0.4K
10:56 26.21 26.21 26.18 26.18 0.8K
10:57 26.14 26.14 26.10 26.10 3.5K
10:58 26.12 26.13 26.12 26.13 1.8K
10:59 26.13 26.16 26.13 26.16 0.7K
11:00 26.16 26.16 26.16 26.16 1.2K
11:01 26.11 26.11 26.11 26.11 1.1K
11:02 26.11 26.14 26.11 26.13 1.1K
11:03 26.15 26.17 26.15 26.17 2.1K
11:04 26.17 26.18 26.17 26.18 1.8K
11:05 26.18 26.21 26.18 26.21 2.8K
11:06 26.23 26.23 26.17 26.17 2.0K
11:07 26.20 26.20 26.20 26.20 2.8K
11:08 26.20 26.20 26.18 26.18 1.8K
11:09 26.18 26.18 26.11 26.11 0.6K
11:10 26.11 26.11 26.11 26.11 0.5K
11:11 26.11 26.14 26.11 26.13 1.5K
11:12 26.16 26.22 26.16 26.22 4.1K
11:13 26.22 26.22 26.22 26.22 1.4K
11:14 26.22 26.23 26.21 26.23 2.5K
11:15 26.23 26.25 26.22 26.22 2.9K
11:16 26.17 26.20 26.17 26.20 1.4K
11:17 26.20 26.31 26.20 26.31 0.7K
11:18 26.31 26.31 26.29 26.29 0.5K
11:19 26.29 26.29 26.25 26.25 0.4K
11:20 26.29 26.29 26.27 26.27 0.9K
11:21 26.27 26.27 26.27 26.27 0.2K
11:22 26.27 26.27 26.27 26.27 0.7K
11:23 26.27 26.27 26.23 26.23 0.5K
11:24 26.25 26.25 26.24 26.24 1.7K
11:25 26.24 26.24 26.24 26.24 0.4K
11:26 26.24 26.24 26.24 26.24 1.7K
11:27 26.24 26.24 26.24 26.24 0.8K
11:28 26.24 26.34 26.24 26.29 1.2K
11:29 26.29 26.29 26.29 26.29 0.9K
11:30 26.29 26.29 26.29 26.29 1.7K
11:31 26.29 26.29 26.29 26.29 0.9K
11:32 26.28 26.28 26.28 26.28 0.4K
11:33 26.28 26.28 26.28 26.28 0.3K
11:34 26.28 26.28 26.28 26.28 0.1K
11:35 26.29 26.29 26.28 26.29 1.1K
11:36 26.29 26.29 26.27 26.27 0.5K
11:37 26.27 26.27 26.27 26.27 0.6K
11:38 26.35 26.35 26.35 26.35 0.7K
11:39 26.35 26.38 26.35 26.38 0.3K
11:40 26.37 26.37 26.37 26.37 0.1K
11:41 26.39 26.39 26.39 26.39 0.7K
11:42 26.39 26.39 26.39 26.39 0.3K
11:43 26.39 26.39 26.39 26.39 0.4K
11:44 26.41 26.41 26.36 26.36 1.3K
11:45 26.36 26.36 26.36 26.36 0.0K
11:46 26.36 26.36 26.31 26.31 1.6K
11:47 26.31 26.35 26.31 26.34 1.0K
11:48 26.32 26.33 26.28 26.28 1.7K
11:49 26.28 26.33 26.28 26.33 1.8K
11:50 26.33 26.33 26.33 26.33 0.1K
11:51 26.30 26.30 26.27 26.29 1.3K
11:52 26.29 26.32 26.29 26.32 1.0K
11:53 26.32 26.32 26.27 26.27 0.3K
11:54 26.27 26.27 26.27 26.27 0.6K
11:55 26.30 26.30 26.30 26.30 1.3K
11:56 26.35 26.40 26.34 26.40 2.3K
11:57 26.40 26.41 26.40 26.41 1.9K
11:58 26.41 26.41 26.41 26.41 1.3K
11:59 26.41 26.46 26.41 26.44 1.6K
12:00 26.44 26.44 26.37 26.37 1.1K
12:01 26.39 26.39 26.37 26.37 1.7K
12:02 26.37 26.37 26.37 26.37 0.4K
12:03 26.37 26.38 26.37 26.38 1.6K
12:04 26.38 26.38 26.34 26.34 29.9K
12:05 26.33 26.33 26.33 26.33 1.0K
12:06 26.33 26.40 26.33 26.40 3.9K
12:07 26.40 26.40 26.35 26.35 2.1K
12:08 26.34 26.34 26.33 26.34 2.3K
12:09 26.34 26.35 26.33 26.35 3.2K
12:10 26.33 26.35 26.31 26.35 1.0K
12:11 26.35 26.35 26.31 26.31 0.4K
12:12 26.31 26.36 26.31 26.36 1.4K
12:13 26.36 26.36 26.36 26.36 0.5K
12:14 26.36 26.39 26.36 26.39 1.4K
12:15 26.39 26.40 26.39 26.40 0.8K
12:16 26.40 26.40 26.38 26.38 2.2K
12:17 26.39 26.42 26.39 26.42 2.6K
12:18 26.42 26.42 26.42 26.42 0.8K
12:19 26.42 26.43 26.39 26.43 1.3K
12:20 26.43 26.43 26.43 26.43 0.4K
12:21 26.43 26.45 26.43 26.45 1.3K
12:22 26.45 26.45 26.45 26.45 1.1K
12:23 26.45 26.45 26.45 26.45 0.2K
12:24 26.45 26.46 26.45 26.46 1.2K
12:25 26.46 26.46 26.46 26.46 0.4K
12:26 26.46 26.47 26.46 26.47 0.2K
12:27 26.47 26.47 26.45 26.45 1.9K
12:28 26.45 26.45 26.45 26.45 0.1K
12:29 26.45 26.50 26.45 26.50 1.2K
12:30 26.50 26.53 26.50 26.53 1.1K
12:31 26.53 26.53 26.51 26.51 1.2K
12:32 26.51 26.51 26.47 26.47 1.1K
12:33 26.47 26.51 26.47 26.51 1.0K
12:34 26.51 26.51 26.51 26.51 0.4K
12:35 26.51 26.51 26.44 26.44 0.8K
12:36 26.43 26.43 26.43 26.43 1.3K
12:37 26.43 26.43 26.42 26.42 0.5K
12:38 26.44 26.46 26.44 26.46 1.1K
12:39 26.46 26.47 26.46 26.47 1.3K
12:40 26.47 26.47 26.47 26.47 1.5K
12:41 26.47 26.52 26.47 26.52 0.3K
12:42 26.57 26.57 26.56 26.56 1.7K
12:43 26.56 26.57 26.56 26.57 1.3K
12:44 26.57 26.61 26.57 26.61 0.6K
12:45 26.61 26.61 26.51 26.51 1.3K
12:46 26.51 26.51 26.51 26.51 0.7K
12:47 26.51 26.51 26.51 26.51 0.5K
12:48 26.51 26.51 26.50 26.50 1.4K
12:49 26.50 26.50 26.44 26.44 0.7K
12:50 26.44 26.50 26.44 26.50 0.6K
12:51 26.50 26.50 26.46 26.46 0.7K
12:52 26.46 26.46 26.38 26.38 0.8K
12:53 26.38 26.42 26.38 26.42 0.7K
12:54 26.42 26.42 26.42 26.42 0.3K
12:55 26.42 26.42 26.42 26.42 0.6K
12:56 26.42 26.42 26.41 26.41 1.8K
12:57 26.37 26.37 26.37 26.37 0.5K
12:58 26.37 26.37 26.37 26.37 0.0K
12:59 26.40 26.40 26.40 26.40 0.4K
13:00 26.40 26.40 26.34 26.34 2.4K
13:01 26.34 26.34 26.34 26.34 1.2K
13:02 26.34 26.34 26.34 26.34 0.4K
13:03 26.34 26.36 26.32 26.32 1.3K
13:04 26.32 26.33 26.32 26.33 0.4K
13:05 26.34 26.34 26.34 26.34 0.5K
13:06 26.34 26.34 26.34 26.34 1.3K
13:07 26.34 26.35 26.34 26.35 1.3K
13:08 26.35 26.40 26.35 26.38 4.2K
13:09 26.38 26.38 26.31 26.31 4.2K
13:10 26.31 26.31 26.29 26.29 20.2K
13:11 26.28 26.28 26.22 26.22 32.8K
13:12 26.19 26.22 26.19 26.21 29.4K
13:13 26.20 26.28 26.19 26.27 25.0K
13:14 26.28 26.28 26.28 26.28 0.8K
13:15 26.28 26.33 26.28 26.31 1.5K
13:16 26.34 26.34 26.33 26.33 0.3K
13:17 26.33 26.33 26.33 26.33 0.8K
13:18 26.33 26.33 26.30 26.30 1.1K
13:19 26.30 26.30 26.29 26.29 0.5K
13:20 26.29 26.29 26.29 26.29 0.6K
13:21 26.29 26.29 26.27 26.27 1.1K
13:22 26.27 26.27 26.27 26.27 1.1K
13:23 26.27 26.28 26.27 26.28 1.4K
13:24 26.28 26.29 26.28 26.29 0.3K
13:25 26.29 26.29 26.26 26.26 1.1K
13:26 26.26 26.26 26.26 26.26 0.3K
13:27 26.26 26.29 26.26 26.26 1.4K
13:28 26.26 26.26 26.26 26.26 1.4K
13:29 26.26 26.26 26.21 26.21 2.0K
13:30 26.24 26.24 26.24 26.24 1.4K
13:31 26.24 26.26 26.24 26.26 1.1K
13:32 26.26 26.26 26.26 26.26 0.1K
13:33 26.27 26.28 26.25 26.25 2.4K
13:34 26.24 26.24 26.22 26.22 2.0K
13:35 26.22 26.24 26.22 26.24 1.6K
13:36 26.27 26.29 26.27 26.29 0.6K
13:37 26.29 26.29 26.29 26.29 0.2K
13:38 26.29 26.32 26.29 26.32 0.3K
13:39 26.32 26.36 26.32 26.36 1.5K
13:40 26.36 26.36 26.34 26.34 1.8K
13:41 26.37 26.37 26.37 26.37 1.0K
13:42 26.37 26.41 26.37 26.41 1.5K
13:43 26.38 26.38 26.37 26.37 2.0K
13:44 26.37 26.42 26.37 26.42 0.7K
13:45 26.42 26.42 26.42 26.42 0.3K
13:46 26.42 26.42 26.39 26.39 0.9K
13:47 26.39 26.39 26.39 26.39 1.2K
13:48 26.38 26.38 26.36 26.36 2.8K
13:49 26.36 26.36 26.33 26.33 2.0K
13:50 26.33 26.33 26.33 26.33 1.1K
13:51 26.32 26.32 26.29 26.29 2.8K
13:52 26.29 26.31 26.29 26.31 2.3K
13:53 26.31 26.31 26.29 26.29 0.8K
13:54 26.27 26.29 26.25 26.29 4.4K
13:55 26.29 26.34 26.29 26.31 1.9K
13:56 26.31 26.31 26.26 26.26 1.4K
13:57 26.26 26.26 26.26 26.26 0.8K
13:58 26.26 26.26 26.24 26.24 2.4K
13:59 26.24 26.25 26.22 26.22 2.3K
14:00 26.22 26.22 26.22 26.22 0.8K
14:01 26.27 26.27 26.26 26.27 2.3K
14:02 26.27 26.27 26.24 26.24 1.4K
14:03 26.24 26.25 26.24 26.25 1.4K
14:04 26.25 26.25 26.25 26.25 0.4K
14:05 26.23 26.23 26.23 26.23 2.4K
14:06 26.23 26.24 26.23 26.24 1.6K
14:07 26.24 26.24 26.19 26.19 1.2K
14:08 26.23 26.23 26.23 26.23 1.6K
14:09 26.23 26.23 26.21 26.21 3.6K
14:10 26.24 26.24 26.24 26.24 2.2K
14:11 26.24 26.24 26.24 26.24 1.0K
14:12 26.22 26.22 26.20 26.21 3.6K
14:13 26.21 26.21 26.21 26.21 1.3K
14:14 26.21 26.21 26.20 26.20 1.2K
14:15 26.20 26.20 26.18 26.18 1.8K
14:16 26.18 26.18 26.14 26.14 1.2K
14:17 26.14 26.14 26.11 26.11 5.3K
14:18 26.11 26.11 26.11 26.11 0.8K
14:19 26.11 26.13 26.11 26.13 3.2K
14:20 26.08 26.08 26.07 26.07 2.3K
14:21 26.09 26.09 26.05 26.05 2.0K
14:22 26.05 26.07 26.05 26.07 1.4K
14:23 26.09 26.09 26.08 26.08 2.7K
14:24 26.08 26.11 26.08 26.11 4.7K
14:25 26.10 26.10 26.10 26.10 2.3K
14:26 26.10 26.10 26.09 26.09 1.7K
14:27 26.09 26.09 26.08 26.08 1.1K
14:28 26.08 26.08 26.07 26.08 2.7K
14:29 26.08 26.08 26.07 26.08 2.3K
14:30 26.08 26.08 26.08 26.08 1.9K
14:31 26.08 26.08 26.03 26.04 4.2K
14:32 26.04 26.04 26.00 26.00 1.6K
14:33 26.00 26.03 26.00 26.01 3.8K
14:34 26.01 26.11 26.01 26.11 6.9K
14:35 26.07 26.07 26.01 26.01 1.8K
14:36 26.01 26.03 26.01 26.02 1.4K
14:37 26.02 26.02 26.02 26.02 0.7K
14:38 26.02 26.02 26.02 26.02 0.8K
14:39 26.02 26.09 26.02 26.04 2.0K
14:40 26.03 26.03 26.03 26.03 0.7K
14:41 26.02 26.02 26.02 26.02 2.4K
14:42 26.02 26.04 26.02 26.04 2.3K
14:43 26.06 26.06 26.06 26.06 1.2K
14:44 26.02 26.02 26.02 26.02 0.6K
14:45 26.02 26.06 26.02 26.06 1.3K
14:46 26.06 26.06 26.02 26.02 1.2K
14:47 26.02 26.02 26.02 26.02 1.8K
14:48 26.01 26.03 26.00 26.03 1.8K
14:49 26.03 26.03 26.03 26.03 0.7K
14:50 26.06 26.06 26.03 26.06 2.0K
14:51 26.06 26.06 26.04 26.04 1.3K
14:52 26.04 26.06 26.03 26.03 2.8K
14:53 26.07 26.07 26.01 26.01 3.0K
14:54 26.01 26.01 26.01 26.01 0.7K
14:55 26.01 26.01 25.99 25.99 0.9K
14:56 25.99 26.02 25.99 26.02 11.1K
14:57 26.00 26.06 26.00 26.05 7.3K
14:58 26.05 26.06 26.05 26.06 2.1K
14:59 26.06 26.07 26.04 26.04 3.1K
15:00 26.03 26.09 26.03 26.09 1.3K
15:01 26.07 26.07 26.05 26.05 2.6K
15:02 26.05 26.07 26.05 26.07 1.7K
15:03 26.07 26.07 26.00 26.04 6.0K
15:04 26.04 26.04 26.03 26.03 1.0K
15:05 26.02 26.04 26.02 26.02 1.4K
15:06 26.02 26.06 26.02 26.05 2.5K
15:07 26.05 26.05 26.04 26.04 1.4K
15:08 26.04 26.04 26.04 26.04 1.2K
15:09 26.04 26.07 26.04 26.05 2.6K
15:10 26.05 26.05 26.04 26.04 1.8K
15:11 26.02 26.02 26.00 26.00 3.5K
15:12 26.00 26.00 25.98 25.99 3.9K
15:13 25.99 25.99 25.99 25.99 1.7K
15:14 25.99 26.02 25.99 26.01 5.0K
15:15 26.00 26.00 25.99 25.99 4.2K
15:16 25.99 25.99 25.93 25.93 0.9K
15:17 25.92 25.93 25.87 25.87 3.7K
15:18 25.88 25.88 25.84 25.84 4.2K
15:19 25.84 25.88 25.84 25.88 3.4K
15:20 25.88 25.94 25.88 25.91 5.8K
15:21 25.91 25.93 25.91 25.93 1.5K
15:22 25.93 25.93 25.89 25.90 3.1K
15:23 25.90 25.90 25.87 25.87 4.1K
15:24 25.87 25.89 25.87 25.89 0.7K
15:25 25.89 25.92 25.89 25.90 2.0K
15:26 25.88 25.88 25.88 25.88 0.8K
15:27 25.88 25.94 25.88 25.94 3.6K
15:28 25.94 25.94 25.89 25.89 2.9K
15:29 25.89 25.89 25.89 25.89 0.7K
15:30 25.89 25.93 25.89 25.93 1.6K
15:31 25.89 25.90 25.88 25.88 10.7K
15:32 25.88 25.88 25.83 25.83 1.4K
15:33 25.82 25.82 25.81 25.82 3.1K
15:34 25.82 25.82 25.79 25.80 3.5K
15:35 25.80 25.80 25.79 25.80 1.8K
15:36 25.78 25.79 25.75 25.79 3.0K
15:37 25.79 25.80 25.79 25.79 1.3K
15:38 25.79 25.81 25.79 25.81 14.4K
15:39 25.81 25.84 25.81 25.82 3.5K
15:40 25.82 25.83 25.82 25.83 0.7K
15:41 25.79 25.80 25.78 25.80 7.1K
15:42 25.80 25.82 25.80 25.80 15.4K
15:43 25.81 25.82 25.81 25.82 1.2K
15:44 25.83 25.83 25.80 25.80 4.1K
15:45 25.80 25.82 25.80 25.82 5.5K
15:46 25.82 25.82 25.73 25.73 5.4K
15:47 25.73 25.73 25.71 25.71 5.6K
15:48 25.72 25.72 25.68 25.68 4.6K
15:49 25.66 25.71 25.66 25.69 4.3K
15:50 25.71 25.74 25.70 25.74 22.0K
15:51 25.72 25.73 25.72 25.73 2.6K
15:52 25.73 25.73 25.71 25.73 13.0K
15:53 25.71 25.71 25.70 25.70 3.8K
15:54 25.70 25.74 25.70 25.74 4.5K
15:55 25.74 25.74 25.71 25.71 6.7K
15:56 25.71 25.71 25.70 25.70 6.8K
15:57 25.70 25.71 25.70 25.71 7.8K
15:58 25.71 25.71 25.66 25.66 6.4K
15:59 25.66 25.66 25.65 25.66 5.2K
16:00 25.66 25.66 25.64 25.64 302.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据