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 30.75 30.87 30.75 30.87 5.6K
09:34 30.91 30.91 30.91 30.91 0.1K
09:35 30.91 30.91 30.91 30.91 2.9K
09:36 30.90 30.90 30.90 30.90 2.3K
09:37 30.90 30.90 30.90 30.90 2.4K
09:38 30.87 30.87 30.87 30.87 0.7K
09:40 30.84 30.84 30.84 30.84 0.6K
09:43 30.93 30.93 30.88 30.88 5.4K
09:46 30.90 30.90 30.90 30.90 0.7K
09:48 30.85 30.85 30.85 30.85 0.4K
09:49 30.90 30.90 30.90 30.90 1.2K
09:52 30.94 30.94 30.94 30.94 1.4K
09:54 30.98 30.98 30.98 30.98 3.1K
09:55 31.02 31.02 31.02 31.02 0.2K
09:56 30.94 31.02 30.94 31.02 1.1K
09:59 30.99 31.00 30.99 31.00 0.7K
10:01 30.96 30.97 30.96 30.97 2.0K
10:02 30.98 30.98 30.98 30.98 0.7K
10:03 30.99 30.99 30.99 30.99 0.3K
10:05 30.99 30.99 30.99 30.99 0.6K
10:06 30.95 30.95 30.95 30.95 2.0K
10:08 30.97 30.97 30.97 30.97 0.6K
10:09 30.97 30.97 30.95 30.95 0.6K
10:10 30.95 30.97 30.93 30.93 1.4K
10:11 30.90 30.92 30.90 30.92 2.8K
10:16 30.91 30.91 30.90 30.90 0.8K
10:17 30.90 30.90 30.88 30.89 2.2K
10:18 30.86 30.88 30.86 30.88 0.3K
10:19 30.88 30.88 30.88 30.88 1.2K
10:20 30.96 30.96 30.94 30.94 0.8K
10:21 30.95 30.95 30.95 30.95 1.5K
10:22 31.03 31.03 31.03 31.03 0.3K
10:23 31.02 31.04 31.02 31.02 0.4K
10:24 31.04 31.06 31.04 31.06 0.6K
10:25 31.06 31.07 31.01 31.01 2.6K
10:26 31.05 31.05 31.05 31.05 0.4K
10:27 31.07 31.07 31.07 31.07 0.2K
10:28 31.08 31.08 31.08 31.08 0.2K
10:29 31.04 31.04 31.02 31.02 1.5K
10:31 31.05 31.05 31.05 31.05 0.8K
10:32 31.02 31.02 31.02 31.02 2.9K
10:34 30.93 30.95 30.93 30.95 1.5K
10:35 30.97 31.02 30.97 31.02 1.9K
10:36 30.99 30.99 30.99 30.99 0.2K
10:38 30.96 30.96 30.95 30.95 1.0K
10:39 30.97 30.97 30.97 30.97 0.3K
10:40 30.95 30.95 30.95 30.95 0.5K
10:42 30.98 30.98 30.98 30.98 0.5K
10:43 31.01 31.01 31.01 31.01 0.5K
10:44 31.01 31.01 30.98 30.98 1.0K
10:45 30.94 30.97 30.94 30.97 2.2K
10:46 30.97 30.97 30.97 30.97 0.5K
10:47 31.00 31.00 30.99 30.99 1.6K
10:49 30.98 31.01 30.98 31.01 1.1K
10:50 31.02 31.02 31.02 31.02 0.9K
10:51 31.05 31.05 31.05 31.05 1.4K
10:53 31.03 31.03 31.02 31.02 1.5K
10:55 31.03 31.04 31.03 31.03 1.3K
10:56 31.04 31.04 31.04 31.04 0.2K
10:57 31.05 31.05 31.05 31.05 1.3K
10:59 31.07 31.07 31.07 31.07 0.1K
11:00 31.04 31.06 31.04 31.06 1.7K
11:02 31.07 31.07 31.07 31.07 0.3K
11:03 31.06 31.06 31.06 31.06 0.6K
11:04 31.08 31.08 31.05 31.05 0.9K
11:07 31.03 31.04 31.03 31.04 2.2K
11:08 31.02 31.02 31.02 31.02 0.8K
11:09 31.02 31.02 31.02 31.02 0.3K
11:10 31.02 31.05 31.02 31.05 3.2K
11:13 31.02 31.02 31.02 31.02 0.4K
11:14 31.01 31.01 31.01 31.01 1.7K
11:18 31.00 31.00 30.99 30.99 1.7K
11:19 31.01 31.01 31.01 31.01 0.3K
11:20 31.03 31.06 31.02 31.06 3.0K
11:21 31.04 31.04 31.04 31.04 0.6K
11:22 31.03 31.03 31.03 31.03 0.7K
11:24 31.07 31.07 31.07 31.07 1.2K
11:25 31.05 31.07 31.05 31.07 2.2K
11:26 31.07 31.07 31.01 31.01 2.0K
11:29 31.01 31.01 31.01 31.01 1.1K
11:31 31.04 31.04 31.04 31.04 0.5K
11:33 31.04 31.04 31.04 31.04 1.0K
11:35 31.05 31.05 31.03 31.03 0.4K
11:36 31.05 31.05 31.05 31.05 0.3K
11:37 31.05 31.05 31.05 31.05 0.5K
11:38 31.07 31.07 31.07 31.07 1.7K
11:40 31.06 31.06 31.06 31.06 0.9K
11:44 31.06 31.06 31.06 31.06 1.2K
11:47 31.08 31.08 31.08 31.08 0.7K
11:48 31.07 31.07 31.05 31.05 0.4K
11:50 31.04 31.04 31.04 31.04 0.4K
11:51 31.03 31.05 31.03 31.05 0.7K
11:54 31.04 31.04 31.04 31.04 0.4K
11:55 31.06 31.08 31.06 31.08 2.1K
11:56 31.06 31.06 31.06 31.06 0.5K
12:00 31.03 31.03 31.03 31.03 1.5K
12:01 31.03 31.03 31.01 31.01 0.4K
12:02 31.03 31.03 30.99 30.99 0.8K
12:03 31.00 31.00 30.98 30.98 1.3K
12:04 31.02 31.03 31.02 31.03 1.9K
12:06 31.04 31.04 31.04 31.04 0.7K
12:09 31.06 31.06 31.06 31.06 0.6K
12:11 31.05 31.05 31.02 31.03 1.1K
12:12 31.06 31.06 31.04 31.04 0.6K
12:15 31.04 31.08 31.04 31.08 1.0K
12:17 31.03 31.03 31.03 31.03 1.5K
12:20 31.02 31.02 31.02 31.02 0.8K
12:21 31.01 31.03 31.01 31.03 0.8K
12:22 31.04 31.04 31.04 31.04 0.9K
12:23 31.01 31.01 31.01 31.01 0.5K
12:24 31.01 31.01 31.01 31.01 1.3K
12:26 30.99 30.99 30.99 30.99 0.1K
12:27 31.01 31.01 31.01 31.01 0.7K
12:28 30.99 30.99 30.98 30.98 0.6K
12:30 30.96 30.96 30.96 30.96 0.5K
12:33 30.98 30.98 30.98 30.98 0.7K
12:35 30.95 30.96 30.95 30.96 0.8K
12:37 30.97 30.97 30.97 30.97 0.9K
12:39 30.97 30.97 30.95 30.95 1.4K
12:40 30.95 30.95 30.95 30.95 0.8K
12:44 30.93 30.93 30.93 30.93 0.8K
12:47 30.91 30.92 30.91 30.92 0.3K
12:48 30.92 30.92 30.92 30.92 0.2K
12:49 30.94 30.94 30.94 30.94 1.4K
12:52 30.93 30.93 30.93 30.93 1.4K
12:54 30.91 30.91 30.89 30.89 1.2K
12:58 30.90 30.90 30.90 30.90 0.5K
13:00 30.89 30.90 30.89 30.90 0.8K
13:01 30.91 30.91 30.91 30.91 0.5K
13:02 30.91 30.91 30.91 30.91 0.4K
13:04 30.90 30.90 30.89 30.89 0.7K
13:06 30.87 30.89 30.87 30.89 1.5K
13:09 30.88 30.88 30.88 30.88 0.2K
13:10 30.88 30.88 30.88 30.88 0.8K
13:11 30.90 30.90 30.90 30.90 0.5K
13:13 30.88 30.88 30.88 30.88 0.2K
13:14 30.87 30.87 30.86 30.86 1.6K
13:18 30.86 30.86 30.86 30.86 0.3K
13:19 30.86 30.86 30.86 30.86 1.2K
13:20 30.84 30.84 30.83 30.83 1.5K
13:21 30.80 30.80 30.80 30.80 0.4K
13:22 30.81 30.84 30.81 30.84 2.5K
13:24 30.83 30.83 30.83 30.83 0.6K
13:26 30.85 30.85 30.85 30.85 0.1K
13:27 30.85 30.85 30.85 30.85 0.2K
13:28 30.84 30.84 30.84 30.84 0.4K
13:32 30.85 30.85 30.83 30.83 11.3K
13:33 30.82 30.82 30.82 30.82 0.4K
13:34 30.82 30.82 30.79 30.79 2.0K
13:38 30.79 30.79 30.78 30.78 0.8K
13:39 30.79 30.79 30.78 30.78 1.0K
13:40 30.78 30.78 30.78 30.78 0.7K
13:41 30.78 30.78 30.78 30.78 1.0K
13:42 30.78 30.78 30.78 30.78 1.3K
13:44 30.79 30.79 30.79 30.79 1.3K
13:45 30.79 30.79 30.79 30.79 0.1K
13:46 30.78 30.78 30.78 30.78 0.2K
13:47 30.79 30.79 30.79 30.79 1.1K
13:50 30.78 30.78 30.78 30.78 0.2K
13:51 30.78 30.78 30.78 30.78 0.6K
13:52 30.78 30.78 30.77 30.77 2.5K
13:53 30.78 30.78 30.77 30.77 0.6K
13:54 30.76 30.76 30.76 30.76 0.7K
13:55 30.76 30.76 30.76 30.76 0.1K
13:57 30.76 30.76 30.76 30.76 0.8K
13:58 30.76 30.76 30.75 30.75 0.8K
13:59 30.75 30.75 30.75 30.75 0.1K
14:00 30.76 30.76 30.76 30.76 0.7K
14:01 30.77 30.77 30.77 30.77 0.9K
14:02 30.79 30.79 30.79 30.79 0.6K
14:03 30.81 30.81 30.81 30.81 0.9K
14:04 30.80 30.80 30.80 30.80 1.1K
14:07 30.80 30.80 30.80 30.80 0.1K
14:09 30.78 30.78 30.78 30.78 1.0K
14:10 30.77 30.77 30.77 30.77 1.1K
14:13 30.76 30.77 30.76 30.77 2.1K
14:14 30.77 30.77 30.77 30.77 1.0K
14:15 30.76 30.76 30.76 30.76 0.5K
14:16 30.76 30.76 30.76 30.76 0.2K
14:17 30.74 30.74 30.74 30.74 0.3K
14:18 30.76 30.77 30.76 30.77 1.8K
14:19 30.77 30.77 30.77 30.77 1.0K
14:20 30.78 30.78 30.78 30.78 0.8K
14:21 30.76 30.76 30.76 30.76 1.1K
14:23 30.76 30.76 30.76 30.76 0.6K
14:24 30.77 30.77 30.77 30.77 0.6K
14:26 30.77 30.77 30.77 30.77 0.4K
14:27 30.76 30.77 30.76 30.77 1.8K
14:29 30.76 30.76 30.76 30.76 0.2K
14:30 30.76 30.76 30.76 30.76 0.5K
14:31 30.75 30.75 30.71 30.71 1.5K
14:32 30.70 30.70 30.70 30.70 0.4K
14:33 30.70 30.70 30.70 30.70 0.4K
14:35 30.70 30.70 30.70 30.70 0.3K
14:37 30.72 30.72 30.71 30.71 1.6K
14:38 30.71 30.71 30.70 30.70 0.8K
14:39 30.72 30.72 30.72 30.72 0.6K
14:40 30.71 30.71 30.71 30.71 0.8K
14:41 30.69 30.69 30.69 30.69 0.6K
14:44 30.70 30.71 30.69 30.69 1.2K
14:46 30.68 30.68 30.68 30.68 1.1K
14:48 30.67 30.67 30.67 30.67 0.6K
14:49 30.67 30.69 30.67 30.69 1.4K
14:50 30.67 30.68 30.64 30.68 4.4K
14:51 30.68 30.68 30.68 30.68 0.4K
14:54 30.68 30.70 30.68 30.70 1.1K
14:55 30.71 30.71 30.71 30.71 0.1K
14:56 30.69 30.69 30.68 30.68 1.4K
15:00 30.65 30.67 30.65 30.67 0.3K
15:01 30.67 30.67 30.66 30.66 0.9K
15:03 30.66 30.66 30.66 30.66 1.4K
15:05 30.65 30.65 30.65 30.65 0.5K
15:06 30.64 30.64 30.62 30.62 0.7K
15:07 30.62 30.64 30.62 30.64 1.1K
15:09 30.62 30.62 30.62 30.62 0.9K
15:10 30.58 30.58 30.58 30.58 1.8K
15:11 30.59 30.59 30.59 30.59 1.5K
15:12 30.61 30.61 30.61 30.61 0.7K
15:13 30.63 30.63 30.63 30.63 2.1K
15:14 30.65 30.65 30.65 30.65 1.0K
15:15 30.63 30.67 30.63 30.67 1.7K
15:18 30.68 30.68 30.68 30.68 2.2K
15:19 30.68 30.68 30.66 30.66 1.9K
15:20 30.69 30.69 30.65 30.65 3.3K
15:21 30.66 30.66 30.66 30.66 0.3K
15:22 30.65 30.67 30.65 30.67 2.1K
15:24 30.66 30.67 30.66 30.67 1.0K
15:25 30.64 30.64 30.64 30.64 1.4K
15:26 30.64 30.64 30.64 30.64 0.4K
15:27 30.63 30.63 30.63 30.63 0.8K
15:29 30.63 30.63 30.63 30.63 0.8K
15:30 30.65 30.66 30.65 30.66 1.8K
15:31 30.67 30.67 30.67 30.67 0.9K
15:32 30.68 30.68 30.68 30.68 1.2K
15:33 30.66 30.66 30.66 30.66 2.1K
15:34 30.65 30.65 30.64 30.64 0.9K
15:35 30.63 30.63 30.63 30.63 0.1K
15:36 30.63 30.63 30.63 30.63 1.1K
15:37 30.61 30.61 30.61 30.61 0.3K
15:38 30.61 30.63 30.61 30.63 1.6K
15:39 30.62 30.62 30.62 30.62 2.0K
15:40 30.61 30.63 30.60 30.61 2.0K
15:41 30.61 30.62 30.61 30.61 3.8K
15:42 30.59 30.59 30.57 30.59 4.7K
15:44 30.57 30.57 30.54 30.55 2.4K
15:45 30.56 30.56 30.56 30.56 1.8K
15:46 30.56 30.56 30.54 30.56 0.3K
15:47 30.55 30.55 30.55 30.55 0.7K
15:48 30.57 30.57 30.57 30.57 0.6K
15:49 30.57 30.57 30.57 30.57 2.0K
15:50 30.56 30.58 30.56 30.58 4.0K
15:51 30.59 30.62 30.59 30.60 4.1K
15:52 30.61 30.61 30.56 30.58 4.1K
15:53 30.58 30.58 30.58 30.58 2.0K
15:54 30.58 30.58 30.56 30.57 10.2K
15:55 30.58 30.58 30.52 30.55 6.0K
15:56 30.53 30.58 30.53 30.53 9.6K
15:57 30.56 30.57 30.54 30.56 7.3K
15:58 30.57 30.57 30.55 30.55 8.5K
15:59 30.54 30.55 30.52 30.53 115.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据