First Interstate BancSystem Inc (Montana)

FIBK
🏛️ 美国 →
31.75
最后更新: 2025-10-01
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 28.47 28.47 28.28 28.32 14.9K
09:31 28.34 28.34 28.30 28.30 1.3K
09:32 28.24 28.24 28.13 28.19 5.0K
09:33 28.12 28.17 28.12 28.17 0.9K
09:34 28.15 28.15 28.07 28.07 5.1K
09:35 28.07 28.11 28.06 28.11 8.8K
09:36 28.05 28.05 28.05 28.05 1.4K
09:37 28.07 28.12 28.07 28.12 1.5K
09:38 28.03 28.03 28.01 28.01 1.9K
09:39 27.96 27.96 27.89 27.94 3.8K
09:40 27.92 27.92 27.88 27.88 1.2K
09:41 27.95 27.95 27.91 27.91 2.0K
09:42 27.88 27.88 27.83 27.83 0.8K
09:43 27.81 27.83 27.81 27.83 1.0K
09:44 27.83 27.83 27.78 27.78 1.2K
09:45 27.78 27.79 27.74 27.75 8.0K
09:46 27.74 27.74 27.74 27.74 1.7K
09:47 27.71 27.73 27.71 27.73 3.7K
09:48 27.74 27.74 27.69 27.69 22.5K
09:49 27.68 27.68 27.68 27.68 2.3K
09:50 27.63 27.72 27.60 27.72 7.1K
09:52 27.73 27.76 27.73 27.76 5.5K
09:53 27.81 27.83 27.81 27.82 3.1K
09:54 27.78 27.79 27.76 27.76 1.6K
09:55 27.82 27.85 27.81 27.81 24.1K
09:56 27.85 27.85 27.85 27.85 1.3K
09:57 27.84 27.84 27.81 27.82 3.6K
09:58 27.80 27.80 27.80 27.80 0.8K
09:59 27.80 27.81 27.80 27.81 0.3K
10:00 27.80 27.80 27.73 27.78 6.9K
10:01 27.78 27.79 27.76 27.79 2.6K
10:02 27.82 27.83 27.79 27.82 34.2K
10:03 27.83 27.83 27.78 27.80 2.3K
10:04 27.82 27.82 27.78 27.78 20.2K
10:05 27.81 27.81 27.72 27.72 2.9K
10:06 27.65 27.72 27.65 27.72 16.2K
10:07 27.75 27.75 27.61 27.61 4.9K
10:08 27.71 27.71 27.71 27.71 0.7K
10:09 27.76 27.76 27.76 27.76 1.1K
10:10 27.80 27.80 27.80 27.80 0.7K
10:11 27.76 27.79 27.76 27.79 1.1K
10:12 27.82 27.88 27.82 27.88 1.1K
10:13 27.88 27.88 27.85 27.85 1.3K
10:14 27.87 27.92 27.83 27.83 2.1K
10:15 27.85 27.89 27.83 27.83 1.8K
10:16 27.86 27.86 27.86 27.86 1.9K
10:17 27.91 27.92 27.87 27.90 2.8K
10:18 27.93 27.93 27.93 27.93 0.6K
10:19 27.95 27.95 27.90 27.90 4.5K
10:20 27.93 27.98 27.92 27.95 3.3K
10:21 27.97 27.97 27.97 27.97 1.3K
10:22 28.02 28.02 28.00 28.00 3.2K
10:23 28.02 28.08 28.02 28.08 2.1K
10:24 28.05 28.05 27.97 28.03 4.3K
10:25 28.03 28.03 28.01 28.01 1.4K
10:26 28.01 28.07 28.01 28.07 0.8K
10:27 28.07 28.09 28.05 28.05 3.4K
10:28 28.06 28.08 28.06 28.08 2.1K
10:29 28.08 28.08 28.04 28.06 1.8K
10:30 28.03 28.03 28.00 28.00 4.7K
10:31 27.99 28.02 27.96 28.02 2.7K
10:32 28.04 28.04 28.01 28.01 3.0K
10:36 28.07 28.07 28.04 28.04 2.1K
10:37 28.05 28.05 28.05 28.05 1.2K
10:38 28.09 28.09 28.03 28.03 2.9K
10:39 28.01 28.01 28.01 28.01 1.4K
10:40 28.04 28.04 28.00 28.00 1.5K
10:41 28.03 28.04 27.99 28.04 2.1K
10:42 28.04 28.04 28.04 28.04 0.1K
10:43 28.01 28.02 28.01 28.02 1.2K
10:44 28.04 28.04 28.04 28.04 0.5K
10:45 28.10 28.13 28.10 28.13 2.6K
10:46 28.14 28.14 28.14 28.14 2.2K
10:47 28.14 28.17 28.14 28.17 0.6K
10:48 28.11 28.12 28.07 28.07 4.2K
10:49 28.07 28.11 28.07 28.11 1.1K
10:50 28.08 28.08 28.05 28.06 3.6K
10:51 28.09 28.09 28.08 28.08 1.3K
10:52 28.07 28.09 28.07 28.09 1.4K
10:53 28.10 28.10 28.10 28.10 2.2K
10:54 28.10 28.15 28.10 28.14 3.5K
10:55 28.14 28.14 28.14 28.14 0.9K
10:56 28.16 28.16 28.16 28.16 0.8K
10:57 28.13 28.15 28.13 28.13 2.6K
10:58 28.11 28.13 28.11 28.13 1.5K
10:59 28.15 28.15 28.15 28.15 1.8K
11:00 28.16 28.19 28.16 28.17 4.1K
11:01 28.15 28.15 28.13 28.13 3.3K
11:03 28.16 28.16 28.14 28.15 0.8K
11:04 28.11 28.11 28.11 28.11 1.2K
11:05 28.13 28.15 28.13 28.15 0.6K
11:06 28.13 28.15 28.12 28.14 5.5K
11:08 28.14 28.15 28.14 28.15 0.5K
11:09 28.12 28.12 28.12 28.12 1.4K
11:10 28.10 28.10 28.06 28.08 2.7K
11:11 28.09 28.09 28.09 28.09 0.9K
11:12 28.14 28.14 28.13 28.13 0.8K
11:13 28.14 28.14 28.11 28.11 1.0K
11:14 28.11 28.11 28.10 28.10 1.8K
11:15 28.12 28.12 28.10 28.10 4.5K
11:16 28.14 28.14 28.09 28.09 3.3K
11:18 28.05 28.05 28.01 28.01 1.6K
11:19 28.04 28.04 28.03 28.03 2.2K
11:20 28.08 28.08 28.08 28.08 0.3K
11:21 28.08 28.08 28.05 28.05 3.5K
11:22 28.04 28.06 28.04 28.06 1.2K
11:23 28.06 28.06 28.06 28.06 0.6K
11:24 28.04 28.04 28.04 28.04 0.6K
11:25 28.04 28.04 28.02 28.02 1.5K
11:26 27.98 28.00 27.98 27.98 1.9K
11:27 27.97 27.97 27.97 27.97 1.1K
11:29 27.96 27.97 27.96 27.97 1.2K
11:30 27.99 27.99 27.99 27.99 0.5K
11:31 28.00 28.00 27.98 27.98 2.4K
11:32 28.01 28.01 28.01 28.01 0.7K
11:33 28.02 28.04 28.02 28.04 1.0K
11:34 28.02 28.02 28.00 28.00 2.4K
11:35 28.00 28.01 28.00 28.01 0.8K
11:36 28.02 28.02 28.02 28.02 0.4K
11:37 28.03 28.04 28.03 28.04 1.1K
11:38 28.05 28.06 28.05 28.06 0.9K
11:39 28.10 28.10 28.10 28.10 1.1K
11:40 28.08 28.08 28.08 28.08 0.8K
11:41 28.12 28.12 28.12 28.12 0.6K
11:43 28.12 28.12 28.12 28.12 1.7K
11:45 28.16 28.16 28.16 28.16 0.9K
11:46 28.18 28.19 28.18 28.19 0.6K
11:47 28.22 28.22 28.17 28.17 2.6K
11:49 28.22 28.22 28.22 28.22 0.3K
11:50 28.23 28.23 28.23 28.23 1.0K
11:51 28.19 28.21 28.19 28.21 1.6K
11:52 28.21 28.21 28.21 28.21 1.6K
11:53 28.23 28.23 28.23 28.23 0.3K
11:54 28.23 28.23 28.23 28.23 0.4K
11:55 28.25 28.25 28.25 28.25 0.3K
11:56 28.24 28.24 28.22 28.23 2.2K
11:57 28.26 28.26 28.26 28.26 0.8K
11:58 28.24 28.24 28.24 28.24 1.2K
11:59 28.24 28.24 28.22 28.22 1.6K
12:00 28.27 28.28 28.27 28.28 0.6K
12:01 28.25 28.26 28.24 28.25 1.7K
12:02 28.25 28.28 28.25 28.28 1.0K
12:03 28.26 28.26 28.26 28.26 0.2K
12:04 28.29 28.29 28.29 28.29 0.3K
12:05 28.29 28.29 28.29 28.29 1.9K
12:06 28.31 28.31 28.31 28.31 0.5K
12:07 28.32 28.32 28.30 28.32 2.6K
12:08 28.33 28.33 28.33 28.33 0.9K
12:09 28.34 28.34 28.33 28.33 0.5K
12:10 28.36 28.36 28.33 28.33 5.3K
12:11 28.33 28.34 28.33 28.34 6.8K
12:12 28.34 28.37 28.34 28.35 8.8K
12:13 28.35 28.35 28.35 28.35 1.9K
12:14 28.38 28.38 28.38 28.38 1.1K
12:15 28.40 28.40 28.40 28.40 1.7K
12:16 28.37 28.38 28.37 28.38 5.9K
12:18 28.42 28.44 28.42 28.44 1.7K
12:19 28.44 28.44 28.44 28.44 0.4K
12:20 28.44 28.44 28.44 28.44 0.3K
12:21 28.42 28.43 28.40 28.40 4.6K
12:22 28.41 28.42 28.41 28.42 2.0K
12:24 28.43 28.43 28.43 28.43 1.3K
12:26 28.48 28.49 28.46 28.49 3.3K
12:27 28.47 28.49 28.47 28.49 2.0K
12:28 28.47 28.47 28.45 28.47 2.4K
12:29 28.47 28.47 28.47 28.47 0.2K
12:30 28.47 28.47 28.46 28.46 1.2K
12:31 28.47 28.48 28.46 28.47 4.0K
12:32 28.48 28.48 28.47 28.47 1.3K
12:33 28.46 28.46 28.45 28.45 2.8K
12:35 28.47 28.47 28.46 28.46 1.6K
12:36 28.44 28.46 28.44 28.46 2.1K
12:37 28.47 28.47 28.46 28.46 0.7K
12:38 28.47 28.47 28.46 28.46 3.7K
12:39 28.46 28.46 28.42 28.42 3.9K
12:40 28.43 28.43 28.40 28.40 2.0K
12:41 28.38 28.38 28.38 28.38 0.9K
12:42 28.39 28.40 28.39 28.40 0.8K
12:44 28.40 28.40 28.40 28.40 0.7K
12:45 28.41 28.41 28.41 28.41 1.2K
12:46 28.46 28.46 28.46 28.46 1.1K
12:47 28.44 28.46 28.44 28.46 2.0K
12:48 28.47 28.47 28.47 28.47 0.1K
12:49 28.46 28.47 28.46 28.47 2.1K
12:50 28.47 28.47 28.44 28.44 3.9K
12:52 28.47 28.47 28.47 28.47 0.8K
12:53 28.48 28.48 28.44 28.44 4.5K
12:54 28.42 28.43 28.41 28.43 2.2K
12:55 28.41 28.41 28.41 28.41 0.3K
12:56 28.40 28.40 28.37 28.37 2.3K
12:57 28.40 28.40 28.40 28.40 0.9K
12:58 28.39 28.41 28.39 28.41 1.2K
12:59 28.39 28.39 28.38 28.38 1.9K
13:00 28.39 28.39 28.34 28.34 5.7K
13:03 28.34 28.34 28.33 28.33 1.2K
13:04 28.34 28.36 28.34 28.36 2.5K
13:05 28.35 28.35 28.35 28.35 0.1K
13:06 28.35 28.35 28.31 28.32 2.4K
13:07 28.33 28.33 28.33 28.33 1.4K
13:09 28.34 28.34 28.32 28.32 0.5K
13:10 28.34 28.35 28.34 28.35 2.0K
13:11 28.37 28.37 28.34 28.35 4.6K
13:13 28.33 28.35 28.33 28.35 0.5K
13:14 28.35 28.35 28.32 28.32 1.2K
13:15 28.33 28.33 28.33 28.33 1.2K
13:16 28.35 28.36 28.35 28.35 1.9K
13:17 28.35 28.37 28.35 28.37 1.6K
13:18 28.37 28.38 28.36 28.38 1.5K
13:19 28.38 28.38 28.38 28.38 0.3K
13:20 28.36 28.39 28.36 28.39 0.7K
13:21 28.40 28.43 28.40 28.43 1.0K
13:22 28.46 28.46 28.45 28.45 2.1K
13:23 28.43 28.43 28.42 28.42 2.1K
13:24 28.44 28.44 28.44 28.44 1.0K
13:26 28.41 28.41 28.40 28.40 46.5K
13:27 28.39 28.40 28.38 28.38 2.9K
13:28 28.37 28.37 28.37 28.37 0.7K
13:29 28.37 28.38 28.36 28.36 3.0K
13:30 28.37 28.39 28.37 28.39 1.4K
13:31 28.38 28.38 28.38 28.38 0.3K
13:32 28.39 28.39 28.39 28.39 0.8K
13:33 28.40 28.41 28.40 28.41 1.1K
13:34 28.44 28.44 28.41 28.41 1.8K
13:35 28.41 28.41 28.41 28.41 1.1K
13:38 28.39 28.39 28.38 28.38 1.9K
13:39 28.38 28.38 28.38 28.38 0.6K
13:40 28.38 28.38 28.38 28.38 1.1K
13:41 28.38 28.39 28.38 28.38 3.8K
13:42 28.40 28.40 28.40 28.40 0.5K
13:43 28.39 28.39 28.38 28.39 1.4K
13:44 28.38 28.38 28.38 28.38 1.2K
13:45 28.39 28.41 28.39 28.41 1.0K
13:46 28.41 28.41 28.39 28.39 1.1K
13:47 28.41 28.41 28.41 28.41 0.7K
13:48 28.39 28.40 28.39 28.40 1.0K
13:49 28.42 28.45 28.42 28.45 1.2K
13:50 28.45 28.45 28.43 28.43 1.0K
13:51 28.45 28.45 28.44 28.44 0.7K
13:52 28.46 28.48 28.46 28.48 3.5K
13:53 28.47 28.47 28.44 28.46 4.7K
13:54 28.46 28.46 28.46 28.46 0.8K
13:55 28.46 28.46 28.41 28.41 3.4K
13:56 28.41 28.41 28.41 28.41 1.3K
13:57 28.41 28.41 28.40 28.40 1.6K
13:58 28.42 28.42 28.41 28.42 0.6K
13:59 28.41 28.44 28.41 28.44 0.7K
14:00 28.45 28.46 28.44 28.45 1.5K
14:01 28.45 28.45 28.42 28.42 1.2K
14:02 28.42 28.42 28.42 28.42 1.1K
14:03 28.41 28.42 28.40 28.42 2.1K
14:05 28.42 28.42 28.42 28.42 0.2K
14:06 28.43 28.43 28.43 28.43 1.4K
14:07 28.43 28.43 28.40 28.40 2.3K
14:08 28.42 28.42 28.41 28.42 0.7K
14:09 28.43 28.43 28.37 28.37 4.4K
14:10 28.39 28.40 28.39 28.40 1.5K
14:13 28.39 28.42 28.39 28.42 1.3K
14:14 28.42 28.42 28.41 28.41 2.0K
14:15 28.41 28.41 28.41 28.41 0.9K
14:16 28.42 28.42 28.42 28.42 1.0K
14:17 28.41 28.42 28.40 28.41 4.3K
14:18 28.43 28.43 28.43 28.43 0.4K
14:19 28.44 28.44 28.43 28.43 0.7K
14:20 28.44 28.45 28.43 28.45 2.9K
14:21 28.44 28.44 28.42 28.42 2.2K
14:22 28.43 28.44 28.42 28.44 1.7K
14:23 28.47 28.47 28.47 28.47 0.6K
14:25 28.47 28.48 28.47 28.48 3.6K
14:26 28.50 28.51 28.50 28.50 0.9K
14:27 28.50 28.52 28.50 28.52 1.1K
14:28 28.52 28.54 28.52 28.54 1.7K
14:29 28.53 28.53 28.52 28.52 1.4K
14:30 28.52 28.54 28.52 28.54 2.1K
14:31 28.54 28.55 28.53 28.53 3.6K
14:32 28.55 28.55 28.53 28.53 3.2K
14:33 28.53 28.53 28.53 28.53 1.6K
14:34 28.53 28.55 28.53 28.55 1.4K
14:35 28.55 28.55 28.55 28.55 1.5K
14:37 28.56 28.56 28.56 28.56 0.7K
14:38 28.55 28.57 28.55 28.57 1.5K
14:39 28.58 28.58 28.58 28.58 1.7K
14:40 28.58 28.58 28.57 28.57 1.0K
14:41 28.58 28.58 28.58 28.58 0.3K
14:42 28.56 28.57 28.56 28.57 2.1K
14:43 28.58 28.58 28.58 28.58 1.2K
14:44 28.61 28.61 28.61 28.61 0.3K
14:45 28.60 28.61 28.59 28.60 2.2K
14:46 28.59 28.59 28.59 28.59 0.5K
14:47 28.59 28.60 28.58 28.59 2.2K
14:48 28.60 28.60 28.58 28.58 3.2K
14:49 28.57 28.57 28.57 28.57 0.9K
14:50 28.56 28.56 28.55 28.55 1.2K
14:51 28.55 28.55 28.54 28.54 2.0K
14:52 28.55 28.55 28.53 28.53 3.8K
14:53 28.54 28.54 28.53 28.53 1.9K
14:54 28.55 28.56 28.55 28.55 2.3K
14:55 28.56 28.56 28.54 28.54 3.8K
14:56 28.53 28.53 28.52 28.52 1.7K
14:57 28.50 28.51 28.50 28.51 2.9K
14:58 28.53 28.54 28.52 28.54 1.7K
14:59 28.56 28.56 28.52 28.52 6.9K
15:00 28.51 28.51 28.50 28.50 1.2K
15:01 28.48 28.51 28.48 28.49 2.4K
15:03 28.49 28.49 28.49 28.49 0.2K
15:04 28.48 28.48 28.47 28.47 1.4K
15:05 28.47 28.51 28.47 28.51 3.3K
15:06 28.50 28.50 28.49 28.49 2.1K
15:07 28.49 28.49 28.49 28.49 0.5K
15:08 28.50 28.52 28.50 28.52 1.2K
15:09 28.54 28.54 28.53 28.53 1.0K
15:10 28.53 28.55 28.53 28.55 1.4K
15:11 28.56 28.56 28.54 28.54 2.5K
15:12 28.55 28.55 28.54 28.54 1.3K
15:13 28.54 28.54 28.54 28.54 0.6K
15:14 28.52 28.53 28.52 28.53 3.9K
15:15 28.53 28.53 28.53 28.53 1.1K
15:16 28.53 28.53 28.49 28.49 3.7K
15:17 28.49 28.49 28.49 28.49 0.6K
15:18 28.48 28.49 28.48 28.48 2.7K
15:19 28.51 28.52 28.51 28.52 2.2K
15:20 28.53 28.53 28.47 28.47 8.0K
15:21 28.45 28.45 28.45 28.45 0.6K
15:22 28.43 28.43 28.42 28.42 1.3K
15:23 28.43 28.43 28.43 28.43 1.3K
15:24 28.44 28.44 28.44 28.44 2.0K
15:25 28.43 28.43 28.42 28.43 2.9K
15:26 28.42 28.44 28.42 28.42 4.3K
15:27 28.43 28.43 28.43 28.43 0.3K
15:28 28.43 28.43 28.42 28.42 1.0K
15:29 28.42 28.42 28.42 28.42 1.2K
15:30 28.42 28.42 28.39 28.39 7.3K
15:31 28.40 28.40 28.35 28.35 5.5K
15:32 28.35 28.36 28.35 28.35 1.3K
15:33 28.36 28.37 28.36 28.37 3.5K
15:36 28.38 28.39 28.34 28.34 5.7K
15:37 28.34 28.34 28.33 28.33 1.9K
15:38 28.34 28.34 28.33 28.33 1.8K
15:39 28.34 28.35 28.34 28.34 3.1K
15:40 28.34 28.34 28.32 28.32 4.5K
15:41 28.32 28.32 28.32 28.32 0.5K
15:42 28.31 28.31 28.29 28.30 4.8K
15:43 28.34 28.34 28.34 28.34 2.5K
15:44 28.35 28.35 28.35 28.35 1.4K
15:45 28.35 28.35 28.32 28.32 5.6K
15:46 28.31 28.38 28.31 28.38 2.2K
15:47 28.40 28.40 28.40 28.40 2.0K
15:48 28.40 28.40 28.40 28.40 2.2K
15:49 28.38 28.40 28.38 28.40 0.8K
15:50 28.40 28.45 28.40 28.41 15.4K
15:51 28.39 28.39 28.33 28.33 6.4K
15:52 28.33 28.33 28.33 28.33 3.6K
15:53 28.32 28.34 28.32 28.32 8.2K
15:54 28.29 28.38 28.29 28.38 19.5K
15:55 28.39 28.41 28.34 28.41 7.1K
15:56 28.41 28.44 28.41 28.44 11.8K
15:57 28.45 28.45 28.40 28.43 14.1K
15:58 28.45 28.45 28.40 28.40 13.6K
15:59 28.39 28.41 28.37 28.41 259.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据