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 25.49 27.49 25.49 25.50 41.5K
09:32 25.59 25.59 25.45 25.45 21.1K
09:33 25.14 25.14 24.92 25.01 18.4K
09:34 25.19 25.51 25.19 25.51 10.4K
09:35 25.51 25.51 25.49 25.49 2.2K
09:36 25.56 25.60 25.56 25.58 12.8K
09:37 25.58 25.58 25.45 25.45 1.7K
09:38 25.45 25.57 25.45 25.50 1.6K
09:39 25.50 25.50 25.50 25.50 0.8K
09:40 25.50 25.50 25.37 25.50 5.3K
09:41 25.33 25.47 25.33 25.42 8.2K
09:42 25.42 25.43 25.36 25.43 3.9K
09:43 25.40 25.52 25.40 25.52 6.0K
09:44 25.45 25.50 25.45 25.49 3.7K
09:45 25.48 25.54 25.48 25.53 4.7K
09:46 25.53 25.53 25.51 25.51 6.3K
09:47 25.45 25.54 25.44 25.54 9.3K
09:48 25.57 25.59 25.50 25.50 26.3K
09:49 25.52 25.52 25.48 25.52 5.0K
09:50 25.47 25.52 25.46 25.52 6.7K
09:51 25.37 25.37 25.25 25.27 5.4K
09:52 25.27 25.35 25.25 25.30 10.9K
09:53 25.30 25.41 25.30 25.35 2.5K
09:54 25.38 25.38 25.31 25.34 3.1K
09:55 25.34 25.34 25.25 25.25 1.0K
09:56 25.25 25.25 25.17 25.17 26.9K
09:57 25.17 25.17 24.91 24.91 6.0K
09:58 24.92 24.92 24.82 24.84 5.1K
09:59 24.87 24.91 24.87 24.87 13.1K
10:00 24.87 24.87 24.85 24.85 2.9K
10:01 24.91 24.95 24.87 24.95 7.1K
10:02 24.95 24.99 24.87 24.87 17.8K
10:03 24.90 24.90 24.85 24.85 9.8K
10:04 24.85 24.85 24.80 24.80 24.1K
10:05 24.79 24.80 24.79 24.80 12.9K
10:06 24.80 24.80 24.77 24.80 34.3K
10:07 24.86 24.88 24.85 24.85 8.2K
10:08 24.94 25.02 24.93 25.02 7.0K
10:09 24.93 24.93 24.85 24.85 5.3K
10:10 24.89 24.98 24.89 24.92 3.4K
10:11 24.92 24.92 24.85 24.90 3.2K
10:12 24.91 25.02 24.90 25.02 254.8K
10:13 25.02 25.02 25.00 25.02 4.6K
10:14 24.96 24.96 24.88 24.88 21.5K
10:15 24.88 25.01 24.88 25.01 1.3K
10:16 25.01 25.01 24.93 24.96 1.5K
10:17 24.93 25.01 24.93 25.01 3.5K
10:18 25.01 25.03 25.01 25.03 5.5K
10:19 25.08 25.14 25.08 25.14 4.5K
10:20 25.08 25.15 25.08 25.13 8.2K
10:21 25.09 25.16 25.09 25.12 5.5K
10:22 25.12 25.12 25.05 25.05 10.2K
10:23 25.03 25.13 25.02 25.13 9.5K
10:24 25.07 25.07 25.00 25.00 7.0K
10:25 25.06 25.06 25.03 25.03 1.2K
10:26 25.08 25.10 25.08 25.10 5.5K
10:27 25.10 25.19 25.10 25.19 2.6K
10:28 25.20 25.20 25.18 25.19 11.8K
10:29 25.27 25.28 25.23 25.28 8.1K
10:30 25.28 25.28 25.22 25.22 2.7K
10:31 25.22 25.23 25.22 25.23 1.4K
10:32 25.23 25.24 25.21 25.21 2.6K
10:33 25.20 25.20 25.19 25.19 7.7K
10:34 25.19 25.24 25.19 25.24 3.4K
10:35 25.24 25.24 25.22 25.22 1.6K
10:36 25.22 25.22 25.18 25.18 4.0K
10:37 25.18 25.18 25.13 25.15 3.0K
10:38 25.17 25.22 25.17 25.18 8.2K
10:39 25.16 25.16 25.15 25.16 4.0K
10:40 25.15 25.15 25.13 25.13 4.2K
10:41 25.13 25.13 25.06 25.06 3.4K
10:42 25.06 25.08 25.06 25.08 0.9K
10:43 25.04 25.08 25.04 25.08 3.9K
10:44 25.06 25.08 25.06 25.08 1.6K
10:45 25.08 25.08 25.05 25.05 1.8K
10:46 25.04 25.04 24.91 24.91 16.4K
10:47 24.91 24.96 24.91 24.96 0.8K
10:48 24.96 24.96 24.94 24.94 3.5K
10:49 24.95 24.99 24.94 24.99 6.6K
10:50 24.99 24.99 24.97 24.99 4.8K
10:51 24.94 24.96 24.90 24.90 7.0K
10:52 24.90 24.95 24.90 24.95 2.4K
10:53 24.96 24.96 24.92 24.93 5.7K
10:54 24.95 24.96 24.95 24.96 3.5K
10:55 24.96 24.96 24.87 24.87 4.4K
10:56 24.92 24.96 24.92 24.96 20.9K
10:57 24.96 24.96 24.89 24.89 3.3K
10:58 24.89 24.91 24.89 24.90 1.5K
10:59 24.90 24.91 24.89 24.89 2.1K
11:00 24.89 24.89 24.85 24.85 3.2K
11:01 24.80 24.86 24.80 24.86 8.6K
11:02 24.84 24.84 24.80 24.81 3.4K
11:03 24.81 24.83 24.81 24.83 1.2K
11:04 24.80 24.82 24.80 24.82 3.9K
11:05 24.85 24.85 24.85 24.85 2.2K
11:06 24.85 24.86 24.85 24.86 0.8K
11:07 24.84 24.84 24.83 24.84 2.1K
11:08 24.84 24.84 24.80 24.80 1.6K
11:09 24.80 24.86 24.80 24.86 4.5K
11:10 24.90 24.92 24.90 24.92 2.4K
11:11 24.92 24.92 24.91 24.92 3.8K
11:12 24.93 24.93 24.92 24.92 12.2K
11:13 24.92 24.93 24.90 24.93 2.9K
11:14 24.94 24.94 24.91 24.91 0.7K
11:15 24.91 24.98 24.91 24.97 4.3K
11:16 24.96 24.96 24.96 24.96 2.5K
11:17 24.94 24.94 24.94 24.94 3.3K
11:18 24.94 24.94 24.94 24.94 0.9K
11:19 24.94 24.94 24.90 24.93 3.4K
11:20 24.93 24.93 24.93 24.93 0.1K
11:21 24.93 24.95 24.93 24.95 3.2K
11:22 25.01 25.10 25.01 25.10 12.4K
11:23 25.08 25.08 25.06 25.07 1.8K
11:24 25.20 25.21 25.19 25.19 9.0K
11:25 25.20 25.25 25.20 25.23 5.5K
11:26 25.38 25.39 25.37 25.37 82.7K
11:27 25.34 25.34 25.22 25.22 10.3K
11:28 25.25 25.25 25.25 25.25 0.8K
11:29 25.25 25.45 25.25 25.45 2.5K
11:30 25.47 25.47 25.44 25.44 4.2K
11:31 25.44 25.52 25.44 25.52 55.7K
11:32 25.52 25.52 25.46 25.46 5.7K
11:33 25.46 25.55 25.46 25.55 1.9K
11:34 25.57 25.65 25.57 25.65 1.7K
11:35 25.65 25.76 25.65 25.75 1.2K
11:36 25.75 25.75 25.67 25.67 5.9K
11:37 25.67 25.67 25.66 25.66 0.5K
11:38 25.64 25.64 25.64 25.64 1.9K
11:39 25.64 25.67 25.64 25.67 1.9K
11:40 25.67 25.80 25.67 25.80 5.3K
11:41 25.78 25.89 25.78 25.89 3.5K
11:42 25.89 25.89 25.79 25.79 5.5K
11:43 25.79 25.79 25.79 25.79 1.8K
11:44 25.79 25.98 25.79 25.98 10.8K
11:45 25.98 26.00 25.97 25.97 2.1K
11:46 25.97 26.07 25.97 26.07 102.1K
11:47 26.02 26.02 26.00 26.00 4.2K
11:48 26.06 26.15 26.06 26.15 16.5K
11:49 26.14 26.15 26.10 26.10 8.9K
11:50 26.09 26.09 26.05 26.05 3.5K
11:51 26.05 26.09 26.05 26.09 2.2K
11:52 26.10 26.17 26.10 26.17 1.4K
11:53 26.13 26.13 25.97 26.01 52.3K
11:54 25.98 26.08 25.97 26.08 7.3K
11:55 26.07 26.08 26.03 26.03 7.7K
11:56 26.03 26.10 26.03 26.10 2.3K
11:57 26.06 26.08 26.06 26.08 3.7K
11:58 26.08 26.08 26.01 26.03 3.2K
11:59 26.03 26.07 26.03 26.06 141.1K
12:00 26.06 26.12 26.06 26.07 3.9K
12:01 26.05 26.08 26.05 26.08 3.0K
12:02 26.15 26.15 26.14 26.14 1.6K
12:03 26.14 26.15 26.14 26.15 1.6K
12:04 26.15 26.21 26.13 26.21 2.5K
12:05 26.21 26.21 26.15 26.15 0.8K
12:06 26.15 26.15 26.14 26.14 1.4K
12:07 26.14 26.24 26.14 26.24 3.4K
12:08 26.24 26.26 26.24 26.26 1.0K
12:09 26.26 26.30 26.26 26.30 1.6K
12:10 26.30 26.30 26.30 26.30 0.9K
12:11 26.30 26.32 26.30 26.32 2.6K
12:12 26.31 26.31 26.15 26.15 9.0K
12:13 26.21 26.22 26.21 26.22 3.4K
12:14 26.20 26.21 26.20 26.21 1.6K
12:15 26.23 26.23 26.23 26.23 1.3K
12:16 26.27 26.27 26.20 26.20 4.2K
12:17 26.20 26.20 26.14 26.14 5.4K
12:18 26.14 26.16 26.14 26.16 1.8K
12:19 26.16 26.25 26.16 26.25 0.7K
12:20 26.27 26.28 26.27 26.28 1.8K
12:21 26.28 26.28 26.26 26.26 1.1K
12:22 26.26 26.28 26.25 26.25 2.3K
12:23 26.25 26.25 26.23 26.23 1.5K
12:24 26.23 26.23 26.19 26.19 1.2K
12:25 26.21 26.21 26.10 26.10 3.0K
12:26 26.10 26.13 26.10 26.13 0.7K
12:27 26.13 26.14 26.06 26.06 14.4K
12:28 26.06 26.06 26.06 26.06 0.7K
12:29 26.06 26.09 26.06 26.09 0.5K
12:30 26.11 26.13 26.11 26.13 2.4K
12:31 26.13 26.13 26.09 26.09 0.9K
12:32 26.09 26.11 26.09 26.11 0.3K
12:33 26.14 26.15 26.14 26.15 3.5K
12:34 26.14 26.14 26.14 26.14 2.2K
12:35 26.14 26.14 26.12 26.14 1.7K
12:36 26.14 26.14 26.14 26.14 0.2K
12:37 26.14 26.14 26.12 26.12 1.6K
12:38 26.13 26.15 26.13 26.15 2.7K
12:39 26.15 26.18 26.15 26.15 3.9K
12:40 26.15 26.18 26.15 26.18 1.2K
12:41 26.18 26.18 26.18 26.18 0.3K
12:42 26.18 26.26 26.18 26.25 2.0K
12:43 26.25 26.29 26.25 26.28 51.0K
12:44 26.28 26.28 26.25 26.27 0.4K
12:45 26.23 26.26 26.22 26.26 2.3K
12:46 26.26 26.29 26.26 26.29 0.5K
12:47 26.32 26.32 26.28 26.28 3.3K
12:48 26.28 26.28 26.28 26.28 0.3K
12:49 26.28 26.28 26.27 26.27 0.8K
12:50 26.31 26.31 26.30 26.31 3.4K
12:51 26.31 26.31 26.19 26.20 3.4K
12:52 26.20 26.27 26.20 26.27 2.0K
12:53 26.27 26.27 26.26 26.26 0.4K
12:54 26.26 26.28 26.26 26.28 0.9K
12:55 26.28 26.28 26.28 26.28 0.2K
12:56 26.28 26.28 26.28 26.28 0.1K
12:57 26.28 26.30 26.28 26.30 0.7K
12:58 26.30 26.30 26.27 26.27 1.6K
12:59 26.27 26.28 26.27 26.28 0.6K
13:00 26.26 26.26 26.26 26.26 1.0K
13:01 26.26 26.26 26.25 26.25 0.9K
13:02 26.28 26.28 26.28 26.28 1.2K
13:03 26.28 26.31 26.28 26.31 2.4K
13:04 26.29 26.29 26.29 26.29 2.4K
13:05 26.29 26.29 26.29 26.29 0.3K
13:06 26.25 26.25 26.21 26.21 2.2K
13:07 26.29 26.31 26.29 26.31 6.9K
13:08 26.31 26.31 26.30 26.30 0.7K
13:09 26.31 26.31 26.31 26.31 0.8K
13:10 26.31 26.31 26.31 26.31 0.2K
13:11 26.27 26.27 26.19 26.19 6.8K
13:12 26.09 26.09 26.09 26.09 11.1K
13:13 26.09 26.12 26.09 26.12 4.0K
13:14 26.11 26.13 26.11 26.13 1.0K
13:15 26.13 26.14 26.08 26.08 16.6K
13:16 26.08 26.08 26.08 26.08 0.9K
13:17 26.11 26.11 26.05 26.05 9.2K
13:18 26.05 26.05 26.05 26.05 68.8K
13:19 26.05 26.05 26.01 26.01 4.2K
13:20 25.99 25.99 25.99 25.99 1.3K
13:21 25.99 26.03 25.99 26.03 8.1K
13:22 26.06 26.18 26.06 26.18 3.8K
13:23 26.18 26.18 26.12 26.12 1.8K
13:24 26.11 26.16 26.11 26.16 0.4K
13:25 26.17 26.17 26.17 26.17 0.3K
13:26 26.17 26.17 26.10 26.10 3.6K
13:27 26.10 26.11 26.10 26.11 1.9K
13:28 26.08 26.11 26.08 26.11 2.0K
13:29 26.11 26.11 26.06 26.06 2.8K
13:30 26.06 26.06 26.01 26.01 2.5K
13:31 26.02 26.02 26.02 26.02 13.6K
13:32 26.07 26.08 26.07 26.07 1.2K
13:33 26.07 26.07 26.07 26.07 0.1K
13:34 26.07 26.07 26.07 26.07 0.0K
13:35 26.01 26.03 26.01 26.03 1.0K
13:36 26.03 26.07 26.03 26.07 0.7K
13:37 26.07 26.17 26.07 26.17 4.4K
13:38 26.17 26.22 26.17 26.22 3.2K
13:39 26.22 26.22 26.22 26.22 0.1K
13:40 26.22 26.22 26.22 26.22 0.8K
13:41 26.22 26.22 26.19 26.19 0.7K
13:42 26.19 26.19 26.17 26.17 1.8K
13:43 26.17 26.17 26.12 26.12 6.5K
13:44 26.12 26.12 26.11 26.11 0.4K
13:45 26.11 26.11 26.11 26.11 0.6K
13:46 26.11 26.16 26.11 26.15 4.5K
13:47 26.15 26.15 26.15 26.15 0.2K
13:48 26.15 26.15 26.15 26.15 0.8K
13:49 26.15 26.15 26.12 26.12 1.1K
13:50 26.12 26.16 26.12 26.16 7.2K
13:51 26.17 26.17 26.17 26.17 1.8K
13:52 26.17 26.17 26.17 26.17 0.4K
13:53 26.22 26.29 26.22 26.29 10.7K
13:54 26.33 26.37 26.33 26.37 9.9K
13:55 26.34 26.35 26.34 26.35 2.3K
13:56 26.43 26.44 26.41 26.44 3.4K
13:57 26.45 26.58 26.45 26.50 29.2K
13:58 26.50 26.52 26.50 26.52 18.8K
13:59 26.52 26.58 26.52 26.58 1.6K
14:00 26.55 26.55 26.55 26.55 6.3K
14:01 26.55 26.55 26.44 26.44 5.7K
14:02 26.47 26.47 26.45 26.45 2.3K
14:03 26.45 26.45 26.41 26.41 1.5K
14:04 26.41 26.41 26.36 26.40 3.3K
14:05 26.38 26.38 26.38 26.38 0.7K
14:06 26.38 26.39 26.38 26.39 1.1K
14:07 26.39 26.40 26.36 26.40 2.8K
14:08 26.44 26.62 26.44 26.62 7.3K
14:09 26.53 26.53 26.49 26.52 2.1K
14:10 26.52 26.52 26.52 26.52 1.1K
14:11 26.52 26.52 26.48 26.48 0.5K
14:12 26.52 26.52 26.49 26.49 4.0K
14:13 26.50 26.50 26.44 26.44 3.9K
14:14 26.44 26.44 26.36 26.36 2.3K
14:15 26.36 26.36 26.36 26.36 2.2K
14:16 26.36 26.36 26.36 26.36 0.5K
14:17 26.40 26.40 26.40 26.40 2.1K
14:18 26.40 26.40 26.40 26.40 2.7K
14:19 26.40 26.40 26.40 26.40 17.0K
14:20 26.40 26.40 26.38 26.38 1.5K
14:21 26.40 26.40 26.40 26.40 3.2K
14:22 26.40 26.40 26.36 26.36 3.6K
14:23 26.36 26.36 26.36 26.36 0.6K
14:24 26.36 26.36 26.36 26.36 1.9K
14:25 26.36 26.36 26.36 26.36 0.5K
14:26 26.40 26.40 26.37 26.37 1.3K
14:27 26.37 26.40 26.37 26.40 3.3K
14:28 26.40 26.41 26.40 26.41 2.5K
14:29 26.40 26.40 26.40 26.40 0.6K
14:30 26.40 26.40 26.35 26.36 7.6K
14:31 26.34 26.36 26.34 26.36 3.2K
14:32 26.34 26.34 26.29 26.29 5.9K
14:33 26.31 26.32 26.31 26.32 1.1K
14:34 26.32 26.32 26.32 26.32 0.2K
14:35 26.32 26.35 26.32 26.35 2.9K
14:36 26.35 26.35 26.34 26.34 1.2K
14:37 26.34 26.34 26.30 26.30 4.7K
14:38 26.33 26.34 26.33 26.34 2.0K
14:39 26.34 26.34 26.34 26.34 0.2K
14:40 26.42 26.52 26.42 26.52 5.4K
14:41 26.55 26.55 26.52 26.52 3.3K
14:42 26.52 26.55 26.45 26.45 5.2K
14:43 26.43 26.47 26.43 26.47 2.9K
14:44 26.47 26.47 26.47 26.47 0.4K
14:45 26.47 26.47 26.40 26.40 3.8K
14:46 26.39 26.39 26.34 26.36 3.3K
14:47 26.36 26.40 26.36 26.40 2.7K
14:48 26.40 26.40 26.39 26.39 1.3K
14:49 26.39 26.39 26.39 26.39 0.4K
14:50 26.42 26.42 26.40 26.40 6.9K
14:51 26.40 26.42 26.40 26.42 3.4K
14:52 26.42 26.42 26.41 26.41 0.8K
14:53 26.41 26.41 26.38 26.38 2.4K
14:54 26.34 26.34 26.32 26.32 1.5K
14:55 26.31 26.31 26.31 26.31 1.2K
14:56 26.31 26.31 26.28 26.28 2.2K
14:57 26.28 26.28 26.27 26.28 4.6K
14:58 26.28 26.28 26.28 26.28 1.9K
14:59 26.28 26.28 26.23 26.24 2.7K
15:00 26.29 26.29 26.28 26.28 1.5K
15:01 26.28 26.31 26.28 26.29 0.7K
15:02 26.29 26.30 26.27 26.27 4.3K
15:03 26.27 26.27 26.27 26.27 0.3K
15:04 26.27 26.27 26.25 26.25 0.9K
15:05 26.25 26.25 26.24 26.24 1.4K
15:06 26.24 26.27 26.24 26.27 5.5K
15:07 26.27 26.27 26.24 26.24 1.5K
15:08 26.24 26.28 26.24 26.26 4.4K
15:09 26.23 26.23 26.23 26.23 2.0K
15:10 26.23 26.23 26.20 26.20 0.6K
15:11 26.19 26.19 26.19 26.19 2.8K
15:12 26.19 26.22 26.19 26.22 1.6K
15:13 26.22 26.23 26.22 26.23 0.6K
15:14 26.23 26.24 26.23 26.24 0.9K
15:15 26.25 26.26 26.23 26.24 6.9K
15:16 26.24 26.24 26.24 26.24 0.4K
15:17 26.24 26.25 26.24 26.25 1.0K
15:18 26.25 26.25 26.22 26.22 24.7K
15:19 26.22 26.23 26.21 26.23 2.8K
15:20 26.25 26.25 26.23 26.23 4.4K
15:21 26.23 26.24 26.23 26.24 1.7K
15:22 26.24 26.25 26.24 26.24 1.1K
15:23 26.24 26.24 26.21 26.21 4.2K
15:24 26.17 26.17 26.16 26.16 4.4K
15:25 26.16 26.16 26.15 26.16 3.2K
15:26 26.18 26.20 26.18 26.19 4.4K
15:27 26.19 26.19 26.19 26.19 1.8K
15:28 26.19 26.19 26.17 26.18 1.9K
15:29 26.18 26.18 26.15 26.15 2.1K
15:30 26.16 26.16 26.15 26.15 2.6K
15:31 26.14 26.14 26.10 26.10 3.9K
15:32 26.11 26.11 26.11 26.11 2.7K
15:33 26.10 26.10 26.06 26.06 11.4K
15:34 26.11 26.11 26.07 26.08 3.8K
15:35 26.08 26.08 26.08 26.08 2.3K
15:36 26.08 26.08 26.06 26.06 3.6K
15:37 26.06 26.06 26.05 26.05 1.8K
15:38 26.05 26.08 26.05 26.07 6.6K
15:39 26.09 26.14 26.09 26.13 5.9K
15:40 26.13 26.13 26.11 26.11 1.9K
15:41 26.11 26.22 26.11 26.22 7.6K
15:42 26.21 26.21 26.20 26.20 4.1K
15:43 26.23 26.30 26.23 26.30 12.0K
15:44 26.30 26.30 26.20 26.20 7.6K
15:45 26.20 26.23 26.19 26.23 4.0K
15:46 26.23 26.23 26.21 26.21 2.1K
15:47 26.22 26.22 26.20 26.20 4.4K
15:48 26.20 26.20 26.20 26.20 2.2K
15:49 26.21 26.24 26.21 26.24 4.9K
15:50 26.26 26.36 26.26 26.36 11.1K
15:51 26.35 26.35 26.32 26.35 14.2K
15:52 26.35 26.37 26.34 26.37 6.0K
15:53 26.37 26.37 26.35 26.36 8.2K
15:54 26.36 26.41 26.36 26.41 5.6K
15:55 26.35 26.51 26.33 26.45 28.0K
15:56 26.46 26.46 26.37 26.37 12.9K
15:57 26.36 26.38 26.35 26.37 14.0K
15:58 26.37 26.37 26.29 26.30 19.1K
15:59 26.32 26.33 26.24 26.24 17.6K
16:00 26.26 26.29 26.19 26.20 270.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据