First Interstate BancSystem Inc (Montana)

FIBK
🏛️ 美国 →
31.69
最后更新: 2025-10-02
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 30.85 30.85 30.81 30.81 6.8K
09:31 30.96 30.96 30.96 30.96 0.5K
09:32 31.09 31.11 31.01 31.11 4.6K
09:33 31.11 31.14 31.11 31.14 2.4K
09:35 31.16 31.16 31.16 31.16 1.9K
09:39 31.12 31.12 31.11 31.11 0.6K
09:40 30.98 30.98 30.98 30.98 0.7K
09:41 31.08 31.08 31.08 31.08 1.1K
09:43 31.10 31.10 31.10 31.10 0.2K
09:44 31.01 31.01 31.01 31.01 0.6K
09:52 31.10 31.10 31.10 31.10 2.1K
09:54 31.17 31.24 31.17 31.24 2.5K
09:56 31.14 31.14 31.14 31.14 0.4K
09:59 31.25 31.25 31.25 31.25 2.2K
10:00 31.24 31.24 31.24 31.24 1.2K
10:02 31.21 31.21 31.15 31.15 2.9K
10:03 31.10 31.10 31.10 31.10 0.5K
10:06 31.18 31.21 31.18 31.21 2.2K
10:07 31.21 31.22 31.21 31.22 2.1K
10:09 31.21 31.21 31.21 31.21 1.0K
10:10 31.21 31.21 31.18 31.18 1.0K
10:11 31.15 31.15 31.11 31.11 2.8K
10:12 31.09 31.09 31.07 31.07 1.2K
10:13 31.07 31.09 31.07 31.09 1.8K
10:15 31.07 31.07 31.06 31.06 0.4K
10:16 31.03 31.03 31.00 31.00 1.1K
10:18 31.00 31.02 31.00 31.01 1.4K
10:19 30.99 30.99 30.99 30.99 1.6K
10:20 30.95 30.95 30.95 30.95 0.5K
10:21 30.95 30.95 30.95 30.95 2.0K
10:22 30.94 30.94 30.94 30.94 1.4K
10:23 30.94 30.94 30.94 30.94 0.1K
10:24 30.93 30.93 30.93 30.93 1.0K
10:26 30.91 30.91 30.91 30.91 0.9K
10:27 30.92 30.92 30.92 30.92 0.4K
10:28 30.94 30.94 30.91 30.93 2.3K
10:29 30.96 30.96 30.95 30.95 2.9K
10:30 30.95 30.95 30.95 30.95 0.5K
10:31 30.94 30.94 30.94 30.94 1.0K
10:33 30.90 30.94 30.90 30.94 3.6K
10:35 30.94 30.94 30.93 30.93 1.6K
10:36 30.91 30.91 30.91 30.91 0.7K
10:37 30.91 30.92 30.91 30.92 1.1K
10:39 30.95 30.95 30.95 30.95 0.5K
10:40 30.94 30.94 30.94 30.94 0.7K
10:42 30.96 30.98 30.95 30.98 2.7K
10:46 30.99 30.99 30.99 30.99 0.7K
10:48 30.97 30.97 30.97 30.97 1.4K
10:49 30.91 30.91 30.91 30.91 0.3K
10:50 30.87 30.91 30.87 30.91 3.3K
10:52 30.91 30.91 30.91 30.91 0.5K
10:53 30.90 30.91 30.89 30.91 1.8K
10:56 30.86 30.86 30.85 30.85 1.5K
10:58 30.82 30.82 30.81 30.81 1.6K
10:59 30.78 30.80 30.78 30.80 1.2K
11:00 30.81 30.85 30.81 30.85 3.6K
11:01 30.84 30.90 30.84 30.87 9.1K
11:02 30.89 30.89 30.89 30.89 1.4K
11:03 30.90 30.90 30.90 30.90 1.2K
11:04 30.90 30.90 30.87 30.90 5.7K
11:05 30.91 30.91 30.89 30.89 1.6K
11:07 30.87 30.89 30.87 30.89 1.2K
11:08 30.88 30.88 30.88 30.88 0.5K
11:09 30.89 30.90 30.89 30.90 1.1K
11:10 30.91 30.91 30.91 30.91 0.3K
11:12 30.90 30.90 30.87 30.87 1.8K
11:16 30.87 30.87 30.86 30.86 0.7K
11:17 30.85 30.85 30.81 30.85 39.3K
11:18 30.85 30.85 30.85 30.85 2.2K
11:20 30.83 30.83 30.82 30.82 3.0K
11:21 30.85 30.85 30.85 30.85 1.8K
11:22 30.86 30.86 30.85 30.85 0.5K
11:23 30.85 30.88 30.85 30.88 2.6K
11:24 30.90 30.90 30.90 30.90 1.1K
11:25 30.90 30.90 30.90 30.90 0.8K
11:26 30.90 30.90 30.90 30.90 2.2K
11:27 30.89 30.89 30.83 30.83 6.1K
11:28 30.84 30.84 30.83 30.83 1.6K
11:29 30.83 30.83 30.83 30.83 0.6K
11:31 30.84 30.84 30.82 30.84 1.0K
11:32 30.84 30.84 30.84 30.84 0.4K
11:33 30.84 30.84 30.84 30.84 4.2K
11:34 30.84 30.84 30.84 30.84 0.8K
11:36 30.83 30.83 30.82 30.82 0.6K
11:37 30.83 30.83 30.82 30.82 3.8K
11:38 30.83 30.83 30.83 30.83 0.8K
11:40 30.79 30.79 30.79 30.79 0.8K
11:42 30.77 30.78 30.77 30.78 1.4K
11:44 30.75 30.75 30.75 30.75 0.7K
11:46 30.73 30.73 30.73 30.73 0.9K
11:49 30.73 30.73 30.73 30.73 1.7K
11:52 30.74 30.74 30.74 30.74 0.2K
11:53 30.72 30.72 30.72 30.72 1.4K
11:54 30.71 30.74 30.71 30.74 2.0K
11:55 30.77 30.77 30.77 30.77 0.3K
11:56 30.76 30.80 30.76 30.80 1.0K
11:57 30.81 30.81 30.81 30.81 0.8K
11:59 30.83 30.83 30.83 30.83 0.5K
12:01 30.85 30.85 30.85 30.85 2.0K
12:07 30.81 30.81 30.81 30.81 0.7K
12:08 30.82 30.82 30.82 30.82 0.8K
12:10 30.80 30.80 30.80 30.80 0.8K
12:11 30.80 30.80 30.79 30.79 0.6K
12:12 30.76 30.77 30.76 30.77 2.0K
12:14 30.77 30.77 30.77 30.77 0.4K
12:17 30.79 30.80 30.78 30.78 2.5K
12:18 30.79 30.79 30.79 30.79 0.9K
12:19 30.76 30.77 30.71 30.71 1.0K
12:20 30.63 30.63 30.63 30.63 1.2K
12:21 30.61 30.61 30.55 30.55 4.7K
12:22 30.58 30.63 30.58 30.63 1.8K
12:23 30.62 30.69 30.62 30.69 5.9K
12:24 30.67 30.71 30.67 30.68 2.2K
12:25 30.67 30.67 30.67 30.67 0.9K
12:26 30.67 30.69 30.67 30.69 1.2K
12:27 30.72 30.72 30.70 30.70 1.1K
12:28 30.71 30.71 30.70 30.70 2.4K
12:29 30.70 30.71 30.70 30.70 3.9K
12:30 30.70 30.72 30.70 30.72 1.5K
12:31 30.70 30.70 30.70 30.70 0.8K
12:33 30.72 30.72 30.72 30.72 0.5K
12:35 30.70 30.70 30.69 30.69 1.2K
12:36 30.67 30.68 30.67 30.68 1.2K
12:37 30.68 30.68 30.64 30.64 1.8K
12:40 30.64 30.64 30.64 30.64 0.4K
12:41 30.65 30.65 30.65 30.65 0.8K
12:42 30.68 30.68 30.68 30.68 0.9K
12:43 30.68 30.68 30.67 30.67 2.6K
12:44 30.67 30.67 30.67 30.67 1.0K
12:46 30.66 30.66 30.65 30.65 1.7K
12:48 30.64 30.64 30.63 30.63 1.0K
12:49 30.64 30.64 30.62 30.62 1.9K
12:50 30.59 30.60 30.59 30.60 1.3K
12:51 30.62 30.63 30.62 30.63 2.0K
12:52 30.65 30.65 30.64 30.64 1.0K
12:54 30.64 30.64 30.63 30.63 2.4K
12:55 30.62 30.63 30.62 30.62 2.8K
12:56 30.62 30.62 30.59 30.59 7.4K
12:58 30.59 30.61 30.59 30.61 1.5K
12:59 30.59 30.59 30.58 30.58 1.9K
13:00 30.60 30.61 30.60 30.61 1.2K
13:01 30.61 30.61 30.59 30.59 6.3K
13:02 30.60 30.60 30.60 30.60 0.3K
13:03 30.59 30.59 30.56 30.56 2.0K
13:05 30.57 30.57 30.57 30.57 0.5K
13:06 30.57 30.60 30.57 30.60 1.1K
13:07 30.62 30.63 30.62 30.63 1.2K
13:08 30.62 30.62 30.61 30.61 3.2K
13:10 30.63 30.63 30.62 30.63 1.6K
13:11 30.64 30.64 30.64 30.64 1.3K
13:13 30.68 30.69 30.66 30.66 2.3K
13:14 30.68 30.68 30.68 30.68 0.9K
13:15 30.68 30.68 30.68 30.68 1.0K
13:18 30.70 30.70 30.70 30.70 1.7K
13:21 30.71 30.71 30.71 30.71 1.4K
13:22 30.71 30.71 30.70 30.70 0.5K
13:23 30.71 30.72 30.71 30.72 1.3K
13:24 30.72 30.72 30.72 30.72 0.8K
13:25 30.70 30.70 30.70 30.70 1.3K
13:26 30.69 30.70 30.69 30.70 1.4K
13:27 30.72 30.72 30.72 30.72 0.4K
13:29 30.75 30.75 30.75 30.75 1.8K
13:30 30.74 30.81 30.74 30.79 5.1K
13:33 30.71 30.71 30.69 30.69 0.9K
13:34 30.71 30.72 30.71 30.72 0.9K
13:35 30.70 30.70 30.70 30.70 0.7K
13:36 30.70 30.70 30.70 30.70 2.0K
13:38 30.70 30.70 30.70 30.70 1.0K
13:40 30.71 30.71 30.71 30.71 0.3K
13:42 30.72 30.72 30.70 30.70 1.4K
13:43 30.68 30.70 30.68 30.70 2.9K
13:46 30.71 30.71 30.70 30.70 0.9K
13:47 30.69 30.69 30.69 30.69 0.3K
13:48 30.69 30.69 30.69 30.69 0.3K
13:49 30.70 30.71 30.70 30.71 1.5K
13:50 30.71 30.71 30.67 30.67 2.7K
13:52 30.70 30.70 30.70 30.70 2.0K
13:53 30.69 30.69 30.69 30.69 1.7K
13:54 30.70 30.70 30.70 30.70 1.4K
13:56 30.72 30.72 30.71 30.71 2.0K
13:57 30.72 30.72 30.72 30.72 0.4K
13:58 30.73 30.73 30.73 30.73 2.9K
14:07 30.73 30.73 30.72 30.72 2.0K
14:09 30.73 30.73 30.73 30.73 1.2K
14:11 30.70 30.72 30.70 30.72 1.7K
14:12 30.69 30.69 30.69 30.69 0.8K
14:14 30.67 30.69 30.67 30.69 3.7K
14:15 30.68 30.68 30.67 30.68 2.3K
14:16 30.66 30.66 30.62 30.65 2.2K
14:17 30.65 30.65 30.63 30.64 1.2K
14:18 30.61 30.61 30.61 30.61 0.2K
14:19 30.57 30.57 30.57 30.57 0.2K
14:20 30.57 30.58 30.55 30.55 1.4K
14:21 30.54 30.54 30.49 30.49 2.9K
14:22 30.49 30.55 30.49 30.54 3.1K
14:23 30.53 30.53 30.53 30.53 1.0K
14:24 30.55 30.58 30.55 30.58 1.7K
14:25 30.60 30.60 30.60 30.60 0.4K
14:26 30.60 30.60 30.60 30.60 0.9K
14:27 30.58 30.58 30.58 30.58 0.6K
14:29 30.57 30.58 30.57 30.58 2.5K
14:30 30.57 30.57 30.57 30.57 0.8K
14:31 30.58 30.58 30.57 30.57 0.9K
14:32 30.55 30.55 30.55 30.55 0.6K
14:33 30.56 30.56 30.56 30.56 0.4K
14:34 30.57 30.57 30.57 30.57 1.6K
14:35 30.59 30.59 30.59 30.59 2.8K
14:37 30.63 30.63 30.62 30.62 0.5K
14:38 30.64 30.64 30.63 30.63 2.1K
14:39 30.63 30.63 30.63 30.63 1.1K
14:40 30.65 30.66 30.65 30.65 1.6K
14:41 30.66 30.67 30.66 30.67 1.6K
14:43 30.68 30.68 30.67 30.67 1.3K
14:44 30.68 30.68 30.67 30.67 3.1K
14:45 30.66 30.68 30.66 30.68 1.0K
14:46 30.69 30.69 30.69 30.69 0.5K
14:47 30.69 30.69 30.68 30.69 1.2K
14:48 30.69 30.69 30.69 30.69 1.7K
14:51 30.69 30.69 30.69 30.69 0.8K
14:52 30.70 30.70 30.70 30.70 1.0K
14:53 30.71 30.71 30.71 30.71 0.1K
14:54 30.71 30.71 30.70 30.70 0.8K
14:55 30.70 30.70 30.70 30.70 1.4K
14:57 30.71 30.71 30.71 30.71 2.9K
14:59 30.72 30.72 30.72 30.72 0.3K
15:00 30.72 30.75 30.72 30.75 3.7K
15:01 30.75 30.76 30.75 30.76 2.3K
15:02 30.75 30.75 30.74 30.75 2.1K
15:03 30.75 30.75 30.74 30.74 2.6K
15:04 30.73 30.73 30.73 30.73 2.2K
15:05 30.71 30.71 30.71 30.71 0.6K
15:06 30.71 30.72 30.68 30.68 8.0K
15:07 30.68 30.68 30.67 30.67 1.2K
15:08 30.67 30.67 30.67 30.67 2.0K
15:09 30.67 30.67 30.67 30.67 0.5K
15:10 30.68 30.68 30.68 30.68 1.8K
15:11 30.68 30.68 30.68 30.68 0.7K
15:12 30.68 30.69 30.68 30.69 0.8K
15:13 30.67 30.69 30.67 30.69 2.3K
15:14 30.68 30.68 30.68 30.68 1.3K
15:16 30.68 30.68 30.68 30.68 0.1K
15:17 30.68 30.69 30.68 30.68 2.0K
15:18 30.69 30.69 30.69 30.69 0.8K
15:19 30.69 30.69 30.68 30.68 1.4K
15:20 30.68 30.69 30.68 30.68 6.2K
15:21 30.68 30.68 30.68 30.68 3.0K
15:22 30.68 30.68 30.68 30.68 3.7K
15:23 30.68 30.68 30.68 30.68 1.0K
15:24 30.68 30.69 30.68 30.68 2.0K
15:25 30.68 30.68 30.68 30.68 0.9K
15:26 30.68 30.69 30.68 30.69 4.1K
15:27 30.69 30.69 30.68 30.68 4.2K
15:28 30.68 30.68 30.67 30.68 14.5K
15:29 30.68 30.68 30.68 30.68 2.5K
15:30 30.68 30.68 30.68 30.68 9.7K
15:31 30.68 30.68 30.66 30.66 6.5K
15:32 30.66 30.66 30.63 30.65 6.3K
15:33 30.64 30.64 30.64 30.64 0.7K
15:34 30.63 30.63 30.63 30.63 1.6K
15:35 30.64 30.65 30.64 30.65 5.0K
15:36 30.65 30.67 30.65 30.67 2.3K
15:37 30.65 30.66 30.63 30.63 5.4K
15:38 30.64 30.64 30.64 30.64 1.2K
15:39 30.64 30.64 30.63 30.63 1.3K
15:40 30.64 30.64 30.64 30.64 4.0K
15:42 30.62 30.62 30.62 30.62 1.5K
15:43 30.61 30.63 30.61 30.63 2.8K
15:44 30.63 30.65 30.63 30.64 1.6K
15:45 30.65 30.65 30.63 30.63 1.9K
15:46 30.62 30.62 30.61 30.61 1.5K
15:47 30.62 30.66 30.62 30.66 4.7K
15:48 30.65 30.67 30.65 30.67 4.4K
15:49 30.68 30.68 30.67 30.67 1.3K
15:50 30.68 30.69 30.68 30.69 4.0K
15:51 30.70 30.71 30.70 30.71 2.4K
15:52 30.71 30.73 30.71 30.73 2.2K
15:53 30.74 30.74 30.71 30.73 7.4K
15:54 30.72 30.74 30.70 30.70 13.0K
15:55 30.70 30.72 30.69 30.72 8.8K
15:56 30.72 30.73 30.72 30.72 9.8K
15:57 30.72 30.72 30.70 30.71 9.9K
15:58 30.71 30.73 30.71 30.73 11.8K
15:59 30.72 30.73 30.70 30.71 188.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据