First Interstate BancSystem Inc (Montana)

FIBK
🏛️ 美国 →
31.87
最后更新: 2025-09-30
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 32.44 32.44 32.44 32.44 5.1K
09:31 32.64 32.64 32.64 32.64 0.1K
09:32 32.65 32.65 32.65 32.65 0.5K
09:33 32.52 32.52 32.52 32.52 0.4K
09:35 32.61 32.61 32.60 32.60 1.3K
09:36 32.61 32.61 32.61 32.61 0.8K
09:37 32.59 32.59 32.59 32.59 1.2K
09:39 32.57 32.57 32.57 32.57 0.3K
09:40 32.61 32.61 32.61 32.61 0.3K
09:41 32.61 32.62 32.61 32.62 2.8K
09:42 32.59 32.59 32.58 32.58 0.4K
09:43 32.60 32.66 32.60 32.66 1.0K
09:44 32.65 32.65 32.65 32.65 0.5K
09:45 32.64 32.64 32.58 32.60 1.8K
09:48 32.63 32.63 32.63 32.63 0.1K
09:50 32.67 32.67 32.67 32.67 0.6K
09:51 32.74 32.75 32.73 32.73 1.4K
09:52 32.76 32.76 32.76 32.76 0.2K
09:53 32.72 32.72 32.72 32.72 1.2K
09:54 32.73 32.73 32.73 32.73 1.9K
09:57 32.69 32.69 32.69 32.69 0.5K
09:58 32.72 32.72 32.72 32.72 1.0K
10:00 32.82 32.86 32.82 32.86 1.0K
10:01 32.89 32.90 32.89 32.89 1.5K
10:02 32.85 32.85 32.85 32.85 1.5K
10:04 32.87 32.87 32.86 32.86 1.6K
10:05 32.92 32.94 32.92 32.92 1.9K
10:06 32.95 32.95 32.89 32.89 2.7K
10:07 32.88 32.88 32.88 32.88 0.2K
10:08 32.90 32.90 32.90 32.90 0.2K
10:09 32.95 32.96 32.95 32.96 2.4K
10:10 32.91 32.91 32.91 32.91 1.7K
10:11 32.92 32.93 32.92 32.92 1.0K
10:13 32.95 32.95 32.95 32.95 0.6K
10:14 32.97 32.98 32.97 32.98 0.9K
10:15 32.96 32.96 32.96 32.96 1.1K
10:16 32.97 33.00 32.97 33.00 1.6K
10:17 32.97 32.98 32.97 32.98 1.8K
10:18 32.95 32.95 32.95 32.95 1.7K
10:20 32.99 32.99 32.99 32.99 0.5K
10:21 33.00 33.00 32.99 32.99 4.0K
10:22 32.98 33.03 32.98 33.03 2.6K
10:23 33.03 33.03 33.03 33.03 0.5K
10:24 33.06 33.06 33.06 33.06 1.0K
10:25 33.08 33.08 33.08 33.08 1.2K
10:26 33.08 33.09 33.08 33.09 1.8K
10:27 33.12 33.12 33.12 33.12 0.3K
10:28 33.13 33.13 33.08 33.08 2.3K
10:29 33.13 33.13 33.13 33.13 0.7K
10:30 33.13 33.16 33.13 33.16 1.6K
10:32 33.20 33.20 33.19 33.19 5.5K
10:33 33.18 33.18 33.18 33.18 0.6K
10:34 33.18 33.18 33.18 33.18 0.6K
10:35 33.23 33.23 33.23 33.23 0.9K
10:36 33.25 33.25 33.24 33.24 1.4K
10:37 33.22 33.23 33.19 33.23 3.1K
10:38 33.21 33.21 33.21 33.21 0.5K
10:39 33.18 33.18 33.17 33.17 0.8K
10:40 33.14 33.14 33.14 33.14 1.2K
10:41 33.08 33.08 33.08 33.08 0.2K
10:42 33.08 33.08 33.08 33.08 0.5K
10:43 33.04 33.04 33.04 33.04 1.2K
10:46 33.00 33.01 33.00 33.01 1.1K
10:47 33.03 33.06 33.03 33.03 1.2K
10:48 33.04 33.04 33.03 33.03 2.5K
10:49 33.04 33.04 32.99 32.99 1.8K
10:50 32.98 32.98 32.97 32.98 1.7K
10:51 32.98 32.98 32.95 32.95 1.1K
10:52 32.94 32.94 32.94 32.94 1.2K
10:55 32.92 32.92 32.90 32.90 1.7K
10:56 32.90 32.90 32.87 32.87 1.7K
10:57 32.88 32.88 32.88 32.88 0.6K
10:58 32.89 32.90 32.89 32.90 1.9K
10:59 32.87 32.90 32.86 32.90 7.0K
11:00 32.90 32.90 32.90 32.90 1.1K
11:01 32.91 32.91 32.90 32.90 2.4K
11:02 32.91 32.92 32.90 32.90 4.2K
11:03 32.89 32.89 32.87 32.87 3.5K
11:04 32.88 32.89 32.88 32.89 1.9K
11:05 32.90 32.90 32.90 32.90 0.6K
11:06 32.90 32.91 32.90 32.91 7.5K
11:08 32.88 32.88 32.88 32.88 2.7K
11:09 32.86 32.87 32.86 32.86 2.8K
11:10 32.86 32.87 32.86 32.87 3.0K
11:11 32.86 32.88 32.86 32.88 2.4K
11:12 32.88 32.88 32.86 32.86 4.4K
11:13 32.86 32.87 32.86 32.87 1.0K
11:14 32.89 32.89 32.89 32.89 1.3K
11:15 32.90 32.90 32.90 32.90 0.5K
11:16 32.91 32.91 32.91 32.91 0.6K
11:17 32.93 32.93 32.93 32.93 0.6K
11:18 32.92 32.92 32.92 32.92 1.7K
11:19 32.94 32.95 32.94 32.95 1.3K
11:20 32.96 32.96 32.96 32.96 0.9K
11:21 33.00 33.00 33.00 33.00 0.8K
11:22 33.00 33.00 33.00 33.00 2.5K
11:23 33.01 33.01 32.99 32.99 11.6K
11:24 32.99 33.00 32.99 33.00 2.1K
11:25 33.00 33.03 33.00 33.03 68.2K
11:26 33.04 33.05 33.04 33.05 1.1K
11:27 33.05 33.05 33.04 33.04 1.7K
11:28 33.02 33.02 33.01 33.01 1.2K
11:29 33.02 33.02 33.02 33.02 1.1K
11:30 33.03 33.08 33.03 33.08 1.5K
11:31 33.07 33.07 33.07 33.07 0.6K
11:32 33.06 33.06 33.06 33.06 0.8K
11:35 33.07 33.07 33.07 33.07 1.1K
11:36 33.08 33.08 33.07 33.07 1.4K
11:37 33.07 33.07 33.07 33.07 0.4K
11:39 33.08 33.08 33.06 33.06 0.5K
11:41 33.05 33.05 33.05 33.05 0.2K
11:42 33.05 33.05 33.05 33.05 0.3K
11:43 33.05 33.05 33.05 33.05 2.2K
11:45 33.07 33.07 33.07 33.07 1.1K
11:46 33.07 33.09 33.07 33.09 3.6K
11:49 33.11 33.12 33.11 33.12 0.3K
11:50 33.10 33.10 33.10 33.10 1.0K
11:51 33.13 33.13 33.12 33.12 1.6K
11:52 33.10 33.10 33.10 33.10 0.9K
11:54 33.11 33.11 33.11 33.11 1.0K
11:55 33.09 33.09 33.08 33.08 0.9K
11:56 33.07 33.07 33.05 33.05 0.7K
11:57 33.07 33.07 33.06 33.06 2.0K
11:59 33.13 33.13 33.12 33.12 1.0K
12:00 33.12 33.12 33.12 33.12 0.5K
12:01 33.14 33.15 33.14 33.15 0.8K
12:02 33.14 33.14 33.14 33.14 1.2K
12:04 33.14 33.14 33.14 33.14 0.7K
12:05 33.15 33.16 33.15 33.16 0.6K
12:06 33.16 33.23 33.16 33.23 10.1K
12:07 33.24 33.24 33.24 33.24 5.0K
12:08 33.24 33.24 33.23 33.23 2.9K
12:09 33.22 33.23 33.22 33.23 1.5K
12:10 33.21 33.26 33.21 33.26 31.6K
12:12 33.23 33.27 33.23 33.27 2.1K
12:14 33.30 33.30 33.30 33.30 4.1K
12:17 33.29 33.29 33.29 33.28 1.0K
12:18 33.30 33.30 33.30 33.30 0.6K
12:19 33.30 33.31 33.30 33.31 0.4K
12:20 33.32 33.32 33.32 33.32 0.9K
12:21 33.31 33.31 33.31 33.31 0.6K
12:23 33.32 33.36 33.31 33.36 7.0K
12:24 33.35 33.36 33.35 33.36 5.1K
12:25 33.38 33.40 33.38 33.40 0.9K
12:26 33.37 33.39 33.37 33.38 3.8K
12:27 33.39 33.39 33.38 33.39 11.6K
12:28 33.39 33.40 33.39 33.40 7.1K
12:29 33.40 33.42 33.40 33.42 1.3K
12:30 33.45 33.45 33.44 33.45 6.7K
12:31 33.45 33.46 33.45 33.46 2.0K
12:32 33.48 33.50 33.48 33.50 4.5K
12:33 33.50 33.50 33.50 33.50 14.4K
12:34 33.50 33.50 33.50 33.50 0.5K
12:35 33.50 33.52 33.50 33.50 4.7K
12:36 33.50 33.50 33.50 33.50 1.3K
12:37 33.49 33.49 33.47 33.47 4.7K
12:38 33.49 33.49 33.49 33.49 1.0K
12:39 33.50 33.53 33.50 33.53 7.8K
12:40 33.54 33.56 33.54 33.56 5.6K
12:41 33.57 33.58 33.57 33.58 4.9K
12:42 33.60 33.62 33.60 33.62 0.8K
12:43 33.58 33.58 33.56 33.56 3.2K
12:44 33.56 33.58 33.56 33.58 5.9K
12:45 33.56 33.57 33.56 33.57 10.7K
12:46 33.58 33.59 33.58 33.59 2.7K
12:47 33.59 33.59 33.58 33.58 1.0K
12:48 33.56 33.56 33.56 33.56 0.5K
12:49 33.53 33.53 33.53 33.53 1.6K
12:50 33.53 33.53 33.52 33.52 0.5K
12:51 33.50 33.50 33.49 33.50 2.4K
12:52 33.51 33.52 33.51 33.52 1.8K
12:53 33.53 33.56 33.53 33.56 1.0K
12:54 33.53 33.53 33.53 33.53 0.3K
12:55 33.55 33.55 33.55 33.55 3.9K
12:56 33.51 33.51 33.50 33.49 1.3K
12:57 33.53 33.53 33.53 33.53 1.1K
12:59 33.56 33.56 33.52 33.52 0.5K
13:00 33.50 33.54 33.50 33.54 2.8K
13:01 33.58 33.58 33.58 33.58 2.9K
13:02 33.56 33.56 33.55 33.56 5.3K
13:03 33.56 33.56 33.53 33.56 4.7K
13:04 33.56 33.58 33.56 33.58 2.2K
13:05 33.58 33.60 33.58 33.60 1.5K
13:06 33.59 33.59 33.59 33.59 0.8K
13:07 33.55 33.57 33.55 33.57 4.9K
13:08 33.57 33.57 33.57 33.57 5.9K
13:09 33.57 33.61 33.57 33.61 2.8K
13:10 33.61 33.61 33.60 33.61 1.5K
13:11 33.60 33.61 33.59 33.61 3.6K
13:12 33.62 33.65 33.62 33.65 2.8K
13:13 33.62 33.64 33.62 33.64 2.5K
13:14 33.64 33.65 33.64 33.65 2.8K
13:15 33.67 33.67 33.67 33.67 1.6K
13:16 33.66 33.66 33.64 33.64 3.2K
13:17 33.62 33.63 33.62 33.63 1.3K
13:20 33.61 33.63 33.61 33.63 0.5K
13:21 33.61 33.61 33.61 33.61 0.9K
13:22 33.60 33.60 33.60 33.60 0.7K
13:24 33.60 33.62 33.60 33.62 3.2K
13:25 33.62 33.62 33.60 33.60 2.2K
13:26 33.60 33.62 33.60 33.60 5.6K
13:27 33.61 33.62 33.61 33.62 1.9K
13:28 33.63 33.64 33.63 33.64 3.2K
13:29 33.65 33.67 33.65 33.67 2.3K
13:30 33.67 33.67 33.65 33.67 3.0K
13:31 33.66 33.67 33.66 33.67 0.9K
13:32 33.66 33.67 33.66 33.67 0.6K
13:33 33.70 33.71 33.70 33.71 3.7K
13:34 33.71 33.71 33.71 33.71 0.8K
13:35 33.70 33.71 33.68 33.69 3.6K
13:36 33.71 33.71 33.71 33.71 0.7K
13:37 33.71 33.72 33.71 33.71 4.2K
13:38 33.70 33.70 33.69 33.70 1.1K
13:40 33.71 33.71 33.68 33.68 3.2K
13:41 33.66 33.66 33.66 33.66 0.3K
13:42 33.66 33.67 33.66 33.67 0.8K
13:43 33.66 33.66 33.66 33.66 0.8K
13:44 33.67 33.67 33.67 33.67 0.2K
13:45 33.65 33.65 33.63 33.63 3.5K
13:46 33.64 33.64 33.64 33.64 1.4K
13:47 33.60 33.60 33.59 33.60 6.7K
13:48 33.60 33.60 33.60 33.60 1.7K
13:49 33.61 33.61 33.61 33.61 51.7K
13:50 33.60 33.60 33.60 33.60 10.2K
13:51 33.59 33.59 33.57 33.58 3.4K
13:52 33.59 33.61 33.59 33.61 1.7K
13:53 33.61 33.62 33.61 33.62 1.2K
13:54 33.60 33.60 33.60 33.60 0.2K
13:55 33.61 33.61 33.61 33.61 3.1K
13:56 33.61 33.61 33.58 33.58 5.0K
13:57 33.58 33.59 33.58 33.59 2.1K
13:58 33.57 33.59 33.55 33.55 33.1K
14:00 33.55 33.57 33.55 33.57 2.3K
14:01 33.57 33.57 33.55 33.55 3.4K
14:04 33.54 33.54 33.54 33.54 0.9K
14:05 33.54 33.56 33.53 33.56 2.8K
14:06 33.58 33.58 33.58 33.58 0.3K
14:07 33.59 33.59 33.59 33.59 0.6K
14:08 33.57 33.57 33.56 33.57 2.7K
14:09 33.58 33.59 33.58 33.59 1.9K
14:10 33.58 33.60 33.58 33.60 2.6K
14:11 33.62 33.62 33.59 33.59 4.6K
14:12 33.57 33.57 33.57 33.57 0.7K
14:13 33.56 33.57 33.56 33.57 1.2K
14:14 33.58 33.58 33.57 33.57 1.4K
14:15 33.58 33.58 33.58 33.58 1.6K
14:16 33.57 33.59 33.57 33.59 0.8K
14:17 33.59 33.60 33.59 33.60 1.3K
14:18 33.61 33.61 33.61 33.60 10.7K
14:19 33.60 33.60 33.60 33.60 2.8K
14:20 33.60 33.61 33.60 33.61 1.3K
14:21 33.60 33.60 33.60 33.60 2.0K
14:22 33.61 33.61 33.59 33.59 12.6K
14:23 33.60 33.61 33.60 33.61 5.5K
14:24 33.60 33.60 33.60 33.60 1.5K
14:25 33.60 33.61 33.60 33.60 3.8K
14:26 33.60 33.60 33.60 33.60 1.3K
14:27 33.60 33.62 33.60 33.62 4.0K
14:28 33.61 33.62 33.61 33.62 2.8K
14:29 33.61 33.61 33.60 33.60 1.8K
14:30 33.62 33.63 33.62 33.63 1.6K
14:31 33.64 33.65 33.63 33.64 12.1K
14:32 33.64 33.64 33.63 33.63 3.3K
14:33 33.61 33.62 33.61 33.62 2.1K
14:34 33.62 33.62 33.57 33.57 50.0K
14:35 33.55 33.55 33.55 33.55 3.2K
14:36 33.58 33.60 33.58 33.60 5.9K
14:37 33.60 33.60 33.59 33.60 7.6K
14:38 33.60 33.60 33.56 33.56 7.3K
14:39 33.57 33.58 33.57 33.57 28.5K
14:40 33.57 33.60 33.55 33.60 27.1K
14:41 33.60 33.60 33.60 33.60 4.0K
14:42 33.58 33.60 33.58 33.60 2.4K
14:43 33.59 33.59 33.58 33.58 3.0K
14:44 33.57 33.57 33.55 33.56 20.8K
14:45 33.56 33.57 33.56 33.56 30.4K
14:46 33.60 33.60 33.60 33.60 162.5K
14:47 33.59 33.61 33.59 33.60 2.5K
14:48 33.62 33.65 33.62 33.65 5.7K
14:49 33.65 33.65 33.65 33.65 1.9K
14:50 33.65 33.65 33.65 33.65 1.9K
14:51 33.65 33.65 33.65 33.65 5.1K
14:52 33.65 33.71 33.65 33.69 4.6K
14:53 33.69 33.69 33.69 33.69 0.9K
14:54 33.73 33.76 33.73 33.76 4.7K
14:55 33.80 33.80 33.80 33.80 20.0K
14:56 33.81 33.85 33.81 33.85 2.2K
14:57 33.84 33.84 33.79 33.80 3.3K
14:58 33.81 33.81 33.80 33.81 9.3K
14:59 33.79 33.79 33.73 33.73 6.1K
15:00 33.75 33.76 33.75 33.76 1.0K
15:01 33.74 33.77 33.74 33.77 4.6K
15:02 33.76 33.83 33.76 33.83 4.4K
15:03 33.82 33.84 33.82 33.84 5.6K
15:04 33.83 33.84 33.82 33.82 1.7K
15:05 33.81 33.83 33.80 33.82 4.7K
15:06 33.84 33.84 33.78 33.78 3.0K
15:07 33.80 33.82 33.80 33.82 2.1K
15:08 33.83 33.83 33.79 33.79 1.8K
15:09 33.81 33.83 33.81 33.83 1.6K
15:10 33.83 33.83 33.83 33.83 1.4K
15:11 33.80 33.83 33.80 33.83 0.9K
15:12 33.80 33.80 33.78 33.78 3.8K
15:14 33.79 33.79 33.79 33.79 3.5K
15:15 33.79 33.82 33.79 33.82 2.8K
15:16 33.82 33.82 33.80 33.80 1.2K
15:17 33.78 33.79 33.76 33.77 13.3K
15:18 33.77 33.77 33.74 33.74 2.9K
15:19 33.74 33.74 33.68 33.68 6.3K
15:20 33.63 33.63 33.62 33.63 8.9K
15:21 33.62 33.65 33.62 33.63 18.5K
15:22 33.63 33.64 33.62 33.62 16.0K
15:23 33.58 33.58 33.58 33.58 1.9K
15:24 33.59 33.64 33.59 33.64 18.0K
15:25 33.64 33.67 33.64 33.67 2.2K
15:26 33.67 33.67 33.67 33.67 0.9K
15:27 33.67 33.67 33.65 33.65 4.0K
15:28 33.65 33.65 33.64 33.64 2.5K
15:29 33.63 33.64 33.62 33.63 2.2K
15:30 33.62 33.63 33.62 33.63 2.2K
15:31 33.63 33.65 33.63 33.65 2.5K
15:32 33.65 33.67 33.65 33.67 1.9K
15:33 33.67 33.67 33.65 33.65 9.0K
15:34 33.64 33.65 33.64 33.65 4.2K
15:35 33.64 33.64 33.62 33.63 3.1K
15:36 33.63 33.64 33.63 33.64 0.5K
15:37 33.64 33.64 33.64 33.64 1.3K
15:38 33.61 33.62 33.61 33.62 5.2K
15:39 33.62 33.64 33.62 33.64 3.6K
15:40 33.64 33.70 33.63 33.70 8.5K
15:41 33.70 33.70 33.67 33.67 3.1K
15:42 33.66 33.66 33.65 33.65 3.2K
15:43 33.67 33.69 33.67 33.69 3.8K
15:44 33.71 33.73 33.71 33.73 2.4K
15:45 33.72 33.74 33.72 33.74 2.8K
15:46 33.74 33.78 33.74 33.78 4.1K
15:47 33.76 33.76 33.74 33.74 5.4K
15:48 33.73 33.74 33.73 33.73 3.8K
15:49 33.73 33.75 33.73 33.75 7.1K
15:50 33.76 33.80 33.76 33.80 7.4K
15:51 33.80 33.82 33.79 33.81 8.3K
15:52 33.80 33.82 33.79 33.82 6.9K
15:53 33.81 33.82 33.80 33.82 6.3K
15:54 33.83 33.87 33.83 33.86 15.8K
15:55 33.87 33.89 33.86 33.86 12.6K
15:56 33.90 33.90 33.83 33.83 17.5K
15:57 33.83 33.87 33.83 33.83 17.0K
15:58 33.87 33.87 33.87 33.87 25.5K
15:59 33.87 33.89 33.84 33.84 245.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据