挚文集团

MOMO
🏛️ 美国 →
7.42
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.72 9.24 8.72 8.98 1.5M
2022-12-29 8.60 9.14 8.31 9.10 2.0M
2022-12-28 8.93 9.10 8.53 8.54 3.4M
2022-12-27 8.42 8.94 8.05 8.89 2.6M
2022-12-23 8.68 8.84 8.29 8.36 1.5M
2022-12-22 8.84 9.00 8.41 8.57 3.3M
2022-12-21 8.28 8.94 8.19 8.92 3.2M
2022-12-20 7.92 8.37 7.87 8.31 2.0M
2022-12-19 8.37 8.37 7.87 8.13 2.1M
2022-12-16 8.44 8.63 8.21 8.35 3.8M
2022-12-15 8.35 8.68 8.03 8.38 4.7M
2022-12-14 8.05 8.70 7.99 8.52 4.9M
2022-12-13 8.48 8.87 7.67 8.15 5.3M
2022-12-12 8.38 8.63 7.61 8.02 8.6M
2022-12-09 7.10 9.49 7.03 8.93 45.6M
2022-12-08 5.96 7.22 5.96 6.79 20.6M
2022-12-07 5.48 5.55 5.20 5.25 2.9M
2022-12-06 5.65 5.75 5.38 5.74 1.4M
2022-12-05 5.95 6.07 5.49 5.58 1.7M
2022-12-02 5.43 5.75 5.37 5.72 1.8M
2022-12-01 5.61 5.64 5.46 5.47 1.3M
2022-11-30 5.41 5.76 5.32 5.74 3.7M
2022-11-29 5.21 5.33 5.08 5.13 2.1M
2022-11-28 4.86 5.05 4.86 4.90 2.3M
2022-11-25 5.07 5.11 4.88 4.90 1.0M
2022-11-23 5.22 5.24 5.10 5.18 1.3M
2022-11-22 5.09 5.09 4.88 5.07 2.2M
2022-11-21 5.35 5.36 5.06 5.09 1.4M
2022-11-18 5.87 5.87 5.46 5.48 1.1M
2022-11-17 5.53 5.89 5.51 5.87 2.2M
2022-11-16 6.03 6.06 5.68 5.75 1.3M
2022-11-15 5.64 6.20 5.62 6.15 3.6M
2022-11-14 5.56 5.69 5.35 5.40 1.4M
2022-11-11 4.99 5.61 4.97 5.58 2.2M
2022-11-10 4.91 5.03 4.73 4.81 2.4M
2022-11-09 4.98 5.03 4.72 4.78 1.4M
2022-11-08 5.20 5.27 4.96 5.12 1.1M
2022-11-07 5.50 5.59 5.24 5.24 1.6M
2022-11-04 5.40 5.43 5.15 5.40 2.0M
2022-11-03 4.84 5.15 4.83 4.98 1.8M
2022-11-02 5.25 5.26 4.93 4.93 1.9M
2022-11-01 4.95 5.26 4.95 5.25 1.9M
2022-10-31 4.60 4.97 4.57 4.70 1.7M
2022-10-28 4.59 4.77 4.55 4.66 1.6M
2022-10-27 4.84 5.06 4.80 4.80 1.7M
2022-10-26 4.65 5.03 4.60 5.00 1.7M
2022-10-25 4.44 4.78 4.42 4.68 2.3M
2022-10-24 4.20 4.40 4.10 4.32 2.7M
2022-10-21 4.32 4.61 4.30 4.52 1.3M
2022-10-20 4.37 4.68 4.33 4.37 1.6M
2022-10-19 4.58 4.66 4.30 4.32 1.8M
2022-10-18 5.00 5.04 4.66 4.68 1.0M
2022-10-17 5.06 5.11 4.87 4.88 0.9M
2022-10-14 5.10 5.14 4.86 4.86 1.2M
2022-10-13 4.64 5.10 4.64 5.09 1.6M
2022-10-12 4.54 4.84 4.47 4.84 1.6M
2022-10-11 4.64 4.73 4.51 4.54 2.0M
2022-10-10 4.93 5.02 4.72 4.75 1.2M
2022-10-07 4.98 5.05 4.94 4.98 1.2M
2022-10-06 5.01 5.14 4.95 5.09 1.5M
2022-10-05 5.12 5.22 4.97 5.07 1.2M
2022-10-04 4.89 5.17 4.87 5.16 1.5M
2022-10-03 4.59 4.79 4.56 4.76 1.2M
2022-09-30 4.52 4.72 4.51 4.62 1.1M
2022-09-29 4.63 4.85 4.60 4.61 1.8M
2022-09-28 4.61 4.93 4.61 4.88 1.7M
2022-09-27 4.63 4.93 4.63 4.69 1.8M
2022-09-26 4.43 4.77 4.42 4.59 1.6M
2022-09-23 4.60 4.69 4.35 4.44 2.1M
2022-09-22 4.84 4.97 4.71 4.74 1.7M
2022-09-21 5.03 5.03 4.79 4.81 1.3M
2022-09-20 4.91 5.19 4.91 5.03 2.2M
2022-09-19 4.54 4.98 4.52 4.95 2.0M
2022-09-16 4.96 4.99 4.55 4.58 6.2M
2022-09-15 5.01 5.16 4.96 5.08 1.3M
2022-09-14 5.10 5.14 4.95 5.07 1.5M
2022-09-13 5.26 5.36 5.08 5.11 1.4M
2022-09-12 5.30 5.40 5.23 5.40 1.3M
2022-09-09 5.27 5.30 5.11 5.29 1.1M
2022-09-08 5.22 5.28 5.07 5.17 1.0M
2022-09-07 4.99 5.37 4.94 5.30 1.3M
2022-09-06 5.22 5.30 5.00 5.02 1.3M
2022-09-02 5.21 5.36 5.06 5.32 2.3M
2022-09-01 5.17 5.28 4.94 5.24 1.5M
2022-08-31 4.97 5.19 4.87 5.15 1.8M
2022-08-30 5.06 5.06 4.75 4.85 1.4M
2022-08-29 5.25 5.39 5.05 5.06 1.4M
2022-08-26 5.35 5.40 5.12 5.30 3.3M
2022-08-25 4.88 5.25 4.86 5.12 2.7M
2022-08-24 4.46 4.87 4.45 4.74 1.8M
2022-08-23 4.51 4.62 4.43 4.52 1.0M
2022-08-22 4.46 4.56 4.37 4.49 1.4M
2022-08-19 4.49 4.54 4.44 4.48 0.9M
2022-08-18 4.45 4.55 4.39 4.55 1.1M
2022-08-17 4.75 4.75 4.45 4.46 1.2M
2022-08-16 4.74 4.84 4.69 4.74 0.9M
2022-08-15 4.63 4.89 4.57 4.81 1.2M
2022-08-12 4.52 4.79 4.52 4.67 1.2M
2022-08-11 4.63 4.98 4.61 4.65 1.8M
2022-08-10 4.54 4.61 4.44 4.59 1.3M
2022-08-09 4.52 4.55 4.44 4.50 1.2M
2022-08-08 4.50 4.60 4.41 4.51 1.7M
2022-08-05 4.57 4.59 4.48 4.49 1.0M
2022-08-04 4.66 4.73 4.52 4.68 1.5M
2022-08-03 4.47 4.59 4.44 4.56 1.3M
2022-08-02 4.21 4.54 4.21 4.47 2.0M
2022-08-01 4.45 4.50 4.29 4.29 2.2M
2022-07-29 4.43 4.56 4.39 4.48 3.3M
2022-07-28 4.59 4.61 4.44 4.57 1.2M
2022-07-27 4.62 4.68 4.49 4.60 1.1M
2022-07-26 4.68 4.68 4.45 4.57 1.8M
2022-07-25 4.56 4.65 4.49 4.65 1.0M
2022-07-22 4.68 4.70 4.48 4.50 1.3M
2022-07-21 4.60 4.79 4.54 4.72 1.4M
2022-07-20 4.69 4.78 4.56 4.63 1.5M
2022-07-19 4.60 4.78 4.55 4.69 1.5M
2022-07-18 4.64 4.78 4.54 4.55 1.7M
2022-07-15 4.50 4.53 4.36 4.47 2.1M
2022-07-14 4.71 4.71 4.43 4.49 2.6M
2022-07-13 4.60 4.77 4.57 4.72 1.5M
2022-07-12 4.80 4.93 4.71 4.71 2.1M
2022-07-11 4.88 4.96 4.79 4.80 2.4M
2022-07-08 5.07 5.16 4.97 5.07 1.7M
2022-07-07 5.05 5.27 5.03 5.13 1.7M
2022-07-06 5.14 5.14 4.81 4.95 2.5M
2022-07-05 5.14 5.24 5.05 5.23 1.5M
2022-07-01 5.01 5.33 4.95 5.30 1.5M
2022-06-30 4.99 5.08 4.92 5.05 2.6M
2022-06-29 5.31 5.35 5.12 5.17 1.5M
2022-06-28 5.31 5.49 5.27 5.37 2.6M
2022-06-27 5.16 5.46 5.12 5.25 2.6M
2022-06-24 5.06 5.14 4.93 5.00 2.4M
2022-06-23 5.02 5.18 4.83 4.99 2.9M
2022-06-22 4.95 5.23 4.91 4.97 2.1M
2022-06-21 5.30 5.35 5.02 5.04 2.9M
2022-06-17 5.23 5.44 5.16 5.22 2.3M
2022-06-16 5.27 5.28 4.92 5.00 2.4M
2022-06-15 5.22 5.59 5.16 5.50 2.6M
2022-06-14 5.17 5.30 5.01 5.12 2.9M
2022-06-13 5.01 5.10 4.74 5.05 3.1M
2022-06-10 5.87 5.87 5.23 5.26 4.3M
2022-06-09 5.96 6.00 5.76 5.80 2.7M
2022-06-08 6.28 6.68 6.19 6.22 3.5M
2022-06-07 5.86 6.36 5.86 6.24 2.2M
2022-06-06 6.41 6.65 6.12 6.26 3.0M
2022-06-03 5.96 6.12 5.81 6.11 3.6M
2022-06-02 6.10 6.28 5.94 6.07 2.4M
2022-06-01 6.00 6.31 5.91 6.12 4.1M
2022-05-31 5.60 6.19 5.60 6.08 22.8M
2022-05-27 5.47 5.65 5.05 5.52 4.2M
2022-05-26 5.13 5.43 5.11 5.38 4.2M
2022-05-25 4.51 5.20 4.50 5.19 4.6M
2022-05-24 4.83 4.86 4.38 4.40 2.7M
2022-05-23 5.10 5.13 4.88 4.93 4.0M
2022-05-20 5.17 5.31 4.88 5.13 4.0M
2022-05-19 4.93 5.33 4.93 5.07 3.3M
2022-05-18 4.93 5.20 4.82 4.89 3.5M
2022-05-17 5.18 5.43 4.95 5.05 4.0M
2022-05-16 5.04 5.29 4.97 4.99 2.7M
2022-05-13 4.85 5.22 4.84 5.06 3.2M
2022-05-12 4.48 4.84 4.34 4.76 3.5M
2022-05-11 4.96 5.01 4.52 4.52 2.2M
2022-05-10 5.00 5.03 4.70 4.90 2.4M
2022-05-09 4.88 5.01 4.68 4.80 2.5M
2022-05-06 5.30 5.38 5.02 5.18 2.3M
2022-05-05 5.60 5.65 5.16 5.40 3.2M
2022-05-04 5.14 5.73 5.07 5.72 4.5M
2022-05-03 5.28 5.47 5.12 5.25 3.2M
2022-05-02 5.34 5.60 5.08 5.28 5.6M
2022-04-29 4.96 5.48 4.92 5.32 7.9M
2022-04-28 4.50 4.60 4.41 4.53 3.9M
2022-04-27 4.28 4.50 4.22 4.40 4.9M
2022-04-26 4.40 4.42 4.14 4.21 4.7M
2022-04-25 4.43 4.48 4.26 4.44 4.1M
2022-04-22 4.50 4.79 4.48 4.52 4.9M
2022-04-21 4.61 4.78 4.38 4.42 4.2M
2022-04-20 4.69 4.71 4.51 4.58 3.1M
2022-04-19 4.62 4.77 4.54 4.72 3.1M
2022-04-18 4.82 4.83 4.52 4.69 2.9M
2022-04-14 4.92 5.00 4.75 4.88 2.6M
2022-04-13 5.10 5.14 4.84 4.97 3.5M
2022-04-12 5.04 5.35 5.02 5.08 3.7M
2022-04-11 5.72 5.87 5.44 5.57 3.8M
2022-04-08 5.89 5.98 5.73 5.76 2.4M
2022-04-07 5.98 6.05 5.71 5.86 2.6M
2022-04-06 6.01 6.15 5.79 6.07 2.7M
2022-04-05 6.36 6.45 6.09 6.15 2.5M
2022-04-04 6.33 6.48 6.11 6.45 2.8M
2022-04-01 6.25 6.37 5.98 6.10 3.8M
2022-03-31 6.23 6.29 5.78 5.78 3.8M
2022-03-30 6.60 6.81 6.16 6.24 5.7M
2022-03-29 6.99 7.19 6.85 6.89 2.9M
2022-03-28 7.05 7.25 6.69 6.84 3.0M
2022-03-25 6.87 7.13 6.58 7.12 3.5M
2022-03-24 6.70 7.23 6.35 7.22 5.0M
2022-03-23 7.42 7.87 7.23 7.50 3.2M
2022-03-22 7.32 7.72 7.08 7.53 3.2M
2022-03-21 7.18 7.58 6.91 6.98 3.8M
2022-03-18 7.05 7.83 6.83 7.45 5.9M
2022-03-17 6.90 7.18 6.51 6.97 5.1M
2022-03-16 5.80 7.36 5.62 7.27 16.4M
2022-03-15 4.86 5.07 4.47 4.80 12.8M
2022-03-14 6.22 6.22 4.71 4.80 11.9M
2022-03-11 7.74 7.74 6.65 6.65 3.0M
2022-03-10 7.59 7.82 7.33 7.60 4.1M
2022-03-09 7.44 8.13 7.44 7.97 2.3M
2022-03-08 7.40 7.59 7.10 7.30 2.5M
2022-03-07 7.65 7.70 7.23 7.36 3.8M
2022-03-04 8.30 8.55 7.71 7.75 2.5M
2022-03-03 9.16 9.17 8.46 8.52 2.8M
2022-03-02 9.48 9.48 9.06 9.27 1.4M
2022-03-01 9.51 9.99 9.40 9.44 1.7M
2022-02-28 9.65 9.74 9.31 9.53 2.3M
2022-02-25 9.42 9.96 9.40 9.88 1.6M
2022-02-24 9.03 10.00 8.90 9.99 2.3M
2022-02-23 10.26 10.45 9.89 9.92 1.7M
2022-02-22 10.06 10.49 10.03 10.12 2.0M
2022-02-18 10.67 10.74 10.34 10.52 1.4M
2022-02-17 10.70 10.95 10.62 10.84 1.6M
2022-02-16 10.54 10.76 10.44 10.73 1.7M
2022-02-15 9.99 10.63 9.98 10.61 1.7M
2022-02-14 9.93 10.08 9.68 9.73 1.7M
2022-02-11 10.15 10.35 9.93 10.06 1.5M
2022-02-10 9.81 10.33 9.75 10.11 2.2M
2022-02-09 9.85 10.04 9.76 10.00 1.6M
2022-02-08 9.24 9.80 9.11 9.80 1.8M
2022-02-07 9.49 9.66 9.25 9.29 1.2M
2022-02-04 9.34 9.61 9.21 9.55 1.2M
2022-02-03 9.37 9.52 9.22 9.25 1.2M
2022-02-02 10.10 10.10 9.52 9.59 1.3M
2022-02-01 9.73 10.08 9.62 10.00 2.1M
2022-01-31 8.90 9.77 8.81 9.73 2.6M
2022-01-28 8.77 8.81 8.46 8.79 1.8M
2022-01-27 9.13 9.15 8.67 8.73 2.2M
2022-01-26 9.38 9.49 8.96 9.05 2.2M
2022-01-25 8.81 9.34 8.64 9.26 2.9M
2022-01-24 8.89 8.97 8.36 8.94 3.5M
2022-01-21 9.47 9.56 9.02 9.11 2.4M
2022-01-20 9.60 9.81 9.42 9.44 2.9M
2022-01-19 9.30 9.65 9.20 9.22 2.3M
2022-01-18 9.30 9.49 9.17 9.25 1.6M
2022-01-14 9.22 9.57 9.16 9.56 1.9M
2022-01-13 9.15 9.52 9.09 9.20 1.7M
2022-01-12 9.79 9.94 9.47 9.62 1.2M
2022-01-11 9.05 9.60 8.94 9.51 2.0M
2022-01-10 9.19 9.22 8.83 9.07 1.4M
2022-01-07 9.17 9.66 9.11 9.19 2.1M
2022-01-06 8.79 9.18 8.72 9.05 2.3M
2022-01-05 8.87 9.23 8.67 8.70 1.9M
2022-01-04 9.21 9.23 8.82 8.99 1.9M
2022-01-03 9.06 9.38 8.86 9.18 1.9M