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
2025-09-30 7.48 7.57 7.33 7.42 0.7M
2025-09-29 7.43 7.70 7.43 7.46 0.8M
2025-09-26 7.35 7.40 7.22 7.37 0.9M
2025-09-25 7.48 7.55 7.38 7.40 1.4M
2025-09-24 7.40 7.61 7.40 7.58 1.0M
2025-09-23 7.48 7.55 7.32 7.33 0.9M
2025-09-22 7.50 7.61 7.47 7.54 0.8M
2025-09-19 7.72 7.76 7.50 7.52 1.6M
2025-09-18 7.69 7.70 7.55 7.63 0.8M
2025-09-17 7.77 7.85 7.69 7.73 1.3M
2025-09-16 7.62 7.75 7.59 7.65 0.8M
2025-09-15 7.47 7.70 7.46 7.62 1.1M
2025-09-12 7.52 7.57 7.44 7.48 1.1M
2025-09-11 7.59 7.65 7.50 7.53 1.9M
2025-09-10 7.80 7.80 7.50 7.57 2.0M
2025-09-09 7.10 8.01 7.06 7.88 2.8M
2025-09-08 8.58 8.59 7.96 8.12 1.9M
2025-09-05 8.42 8.52 8.37 8.52 0.9M
2025-09-04 8.31 8.35 8.20 8.35 0.8M
2025-09-03 8.35 8.37 8.16 8.27 0.9M
2025-09-02 8.25 8.31 8.10 8.29 0.6M
2025-08-29 8.15 8.40 8.11 8.30 0.6M
2025-08-28 8.18 8.23 8.08 8.13 0.3M
2025-08-27 8.17 8.20 8.05 8.14 0.5M
2025-08-26 8.32 8.38 8.26 8.28 0.7M
2025-08-25 8.29 8.40 8.26 8.32 0.6M
2025-08-22 8.17 8.42 8.17 8.27 0.6M
2025-08-21 8.02 8.14 7.98 8.13 0.3M
2025-08-20 7.94 8.02 7.80 8.00 0.6M
2025-08-19 8.14 8.16 7.96 7.99 0.6M
2025-08-18 8.27 8.33 8.11 8.14 1.2M
2025-08-15 8.00 8.32 8.00 8.27 0.5M
2025-08-14 8.02 8.13 7.98 8.05 0.4M
2025-08-13 8.19 8.27 8.03 8.06 0.6M
2025-08-12 8.01 8.22 8.01 8.05 0.4M
2025-08-11 8.05 8.15 7.96 8.00 0.4M
2025-08-08 8.10 8.12 7.99 8.05 0.3M
2025-08-07 8.15 8.25 8.11 8.14 0.4M
2025-08-06 7.98 8.12 7.98 8.10 0.7M
2025-08-05 7.98 8.02 7.94 7.96 1.1M
2025-08-04 8.08 8.13 7.95 7.97 0.4M
2025-08-01 8.14 8.14 7.97 8.02 0.7M
2025-07-31 8.35 8.35 8.19 8.23 0.7M
2025-07-30 8.44 8.54 8.32 8.32 0.5M
2025-07-29 8.52 8.56 8.42 8.44 0.5M
2025-07-28 8.46 8.55 8.46 8.49 0.8M
2025-07-25 8.58 8.58 8.38 8.43 0.9M
2025-07-24 8.91 8.91 8.56 8.59 0.6M
2025-07-23 8.98 9.11 8.93 8.97 0.9M
2025-07-22 8.75 8.88 8.61 8.83 1.1M
2025-07-21 8.91 8.91 8.55 8.64 1.8M
2025-07-18 9.05 9.11 8.90 8.90 0.7M
2025-07-17 8.99 9.12 8.95 8.98 1.1M
2025-07-16 9.01 9.07 8.71 8.97 1.6M
2025-07-15 9.03 9.22 9.01 9.12 1.9M
2025-07-14 8.97 9.08 8.91 8.97 1.6M
2025-07-11 8.54 8.95 8.50 8.94 1.0M
2025-07-10 8.55 8.57 8.50 8.51 0.6M
2025-07-09 8.66 8.70 8.48 8.53 1.3M
2025-07-08 8.57 8.94 8.57 8.78 1.5M
2025-07-07 8.46 8.62 8.46 8.54 1.1M
2025-07-03 8.35 8.53 8.25 8.47 0.9M
2025-07-02 8.34 8.45 8.31 8.39 0.8M
2025-07-01 8.48 8.53 8.38 8.40 0.7M
2025-06-30 8.53 8.61 8.41 8.44 0.8M
2025-06-27 8.71 8.80 8.47 8.54 1.5M
2025-06-26 8.61 8.83 8.54 8.75 1.6M
2025-06-25 8.63 8.70 8.50 8.52 1.2M
2025-06-24 8.40 8.73 8.40 8.63 1.5M
2025-06-23 8.31 8.46 8.25 8.40 1.2M
2025-06-20 8.60 8.62 8.24 8.28 3.2M
2025-06-18 8.33 8.66 8.32 8.59 1.8M
2025-06-17 8.44 8.52 8.38 8.39 1.5M
2025-06-16 8.35 8.51 8.23 8.47 2.0M
2025-06-13 8.18 8.40 8.16 8.27 1.2M
2025-06-12 8.20 8.37 8.17 8.34 2.0M
2025-06-11 8.03 8.43 7.95 8.32 2.9M
2025-06-10 8.06 8.16 7.94 8.07 2.7M
2025-06-09 7.79 8.14 7.67 8.06 6.6M
2025-06-06 7.20 7.57 7.01 7.56 2.5M
2025-06-05 6.70 7.07 6.50 7.06 2.3M
2025-06-04 6.15 6.30 6.15 6.25 0.6M
2025-06-03 6.14 6.18 6.07 6.14 0.3M
2025-06-02 6.06 6.16 6.06 6.11 0.4M
2025-05-30 6.09 6.10 5.99 6.07 1.0M
2025-05-29 6.01 6.14 5.99 6.13 0.7M
2025-05-28 6.04 6.08 5.96 5.99 0.5M
2025-05-27 6.04 6.07 5.92 6.06 1.4M
2025-05-23 6.08 6.10 6.04 6.08 0.4M
2025-05-22 6.11 6.16 6.03 6.08 0.8M
2025-05-21 6.16 6.18 6.04 6.10 0.7M
2025-05-20 6.23 6.31 6.14 6.15 0.5M
2025-05-19 6.11 6.22 6.04 6.21 0.4M
2025-05-16 6.21 6.27 6.10 6.17 0.4M
2025-05-15 6.35 6.35 6.20 6.20 1.0M
2025-05-14 6.44 6.49 6.37 6.40 0.6M
2025-05-13 6.19 6.40 6.19 6.40 0.9M
2025-05-12 6.10 6.28 6.10 6.28 0.7M
2025-05-09 6.02 6.12 5.98 5.98 0.7M
2025-05-08 6.01 6.05 5.89 6.02 0.7M
2025-05-07 5.94 6.10 5.91 5.94 0.8M
2025-05-06 5.91 6.15 5.91 6.10 1.2M
2025-05-05 5.89 5.90 5.82 5.88 2.2M
2025-05-02 5.93 5.96 5.85 5.89 0.5M
2025-05-01 5.72 5.80 5.70 5.79 0.4M
2025-04-30 5.73 5.73 5.66 5.71 0.4M
2025-04-29 5.74 5.75 5.68 5.74 0.8M
2025-04-28 5.68 5.69 5.56 5.66 0.6M
2025-04-25 5.73 5.77 5.62 5.68 0.8M
2025-04-24 5.65 5.72 5.57 5.72 0.8M
2025-04-23 5.65 5.72 5.59 5.65 0.7M
2025-04-22 5.52 5.62 5.52 5.57 0.8M
2025-04-21 5.50 5.54 5.42 5.48 0.6M
2025-04-17 5.38 5.55 5.31 5.50 1.5M
2025-04-16 5.50 5.50 5.25 5.29 2.4M
2025-04-15 5.38 5.57 5.38 5.50 0.9M
2025-04-14 5.31 5.43 5.27 5.42 1.6M
2025-04-11 5.30 5.44 5.12 5.27 1.4M
2025-04-10 5.56 5.67 5.43 5.53 1.5M
2025-04-09 5.37 5.64 5.35 5.54 2.2M
2025-04-08 5.61 5.65 5.34 5.39 2.2M
2025-04-07 5.48 5.91 5.47 5.54 1.8M
2025-04-04 5.87 5.90 5.74 5.84 1.5M
2025-04-03 6.17 6.22 6.09 6.11 0.7M
2025-04-02 6.31 6.31 6.22 6.27 0.6M
2025-04-01 6.35 6.38 6.26 6.27 1.4M
2025-03-31 6.28 6.37 6.15 6.31 1.1M
2025-03-28 6.52 6.52 6.30 6.32 0.8M
2025-03-27 6.39 6.66 6.38 6.58 0.8M
2025-03-26 6.38 6.46 6.33 6.41 1.2M
2025-03-25 6.52 6.57 6.37 6.37 1.7M
2025-03-24 6.61 6.64 6.52 6.57 1.3M
2025-03-21 6.60 6.63 6.51 6.57 2.2M
2025-03-20 6.80 6.83 6.67 6.67 1.7M
2025-03-19 7.15 7.15 6.87 6.90 1.8M
2025-03-18 7.16 7.16 6.94 7.06 1.2M
2025-03-17 7.10 7.24 7.00 7.14 3.4M
2025-03-14 7.25 7.32 7.00 7.06 2.2M
2025-03-13 6.91 7.17 6.81 7.17 1.5M
2025-03-12 6.57 7.09 6.50 6.80 5.7M
2025-03-11 7.46 7.48 7.25 7.42 1.0M
2025-03-10 7.51 7.53 7.29 7.31 0.9M
2025-03-07 7.63 7.72 7.58 7.65 0.7M
2025-03-06 7.67 7.75 7.58 7.63 1.0M
2025-03-05 7.36 7.64 7.35 7.59 0.8M
2025-03-04 7.21 7.35 7.09 7.27 0.9M
2025-03-03 7.34 7.43 7.16 7.18 0.9M
2025-02-28 7.56 7.60 7.36 7.37 0.9M
2025-02-27 7.76 7.82 7.66 7.67 0.8M
2025-02-26 8.05 8.13 7.80 7.84 1.0M
2025-02-25 7.88 7.92 7.77 7.89 1.4M
2025-02-24 8.10 8.11 7.63 7.82 2.3M
2025-02-21 8.19 8.38 8.04 8.15 3.5M
2025-02-20 7.71 8.17 7.70 8.07 1.8M
2025-02-19 7.76 7.77 7.61 7.69 0.6M
2025-02-18 7.98 8.02 7.70 7.82 0.9M
2025-02-14 8.00 8.30 7.82 7.91 1.4M
2025-02-13 7.57 7.87 7.49 7.83 1.1M
2025-02-12 7.63 7.72 7.49 7.65 0.9M
2025-02-11 7.49 7.67 7.32 7.55 0.8M
2025-02-10 7.57 7.64 7.44 7.60 0.9M
2025-02-07 7.43 7.58 7.31 7.42 0.6M
2025-02-06 7.17 7.40 7.14 7.37 1.4M
2025-02-05 7.19 7.24 7.07 7.12 0.4M
2025-02-04 7.16 7.35 7.10 7.27 1.0M
2025-02-03 6.97 7.28 6.94 7.06 0.8M
2025-01-31 7.47 7.47 7.10 7.19 0.4M
2025-01-30 7.22 7.57 7.21 7.46 0.6M
2025-01-29 7.43 7.50 7.14 7.17 0.7M
2025-01-28 7.37 7.43 7.26 7.43 0.3M
2025-01-27 7.44 7.47 7.33 7.34 0.4M
2025-01-24 7.15 7.37 7.13 7.33 1.0M
2025-01-23 7.25 7.36 7.04 7.11 0.8M
2025-01-22 7.19 7.34 7.17 7.21 0.8M
2025-01-21 7.31 7.43 7.22 7.24 0.6M
2025-01-17 6.98 7.32 6.98 7.23 0.8M
2025-01-16 6.87 7.10 6.87 6.97 1.0M
2025-01-15 6.83 6.94 6.78 6.87 1.1M
2025-01-14 6.81 6.91 6.75 6.78 1.1M
2025-01-13 6.67 6.86 6.65 6.70 1.0M
2025-01-10 6.84 6.84 6.63 6.70 0.7M
2025-01-08 6.99 7.09 6.89 6.90 1.1M
2025-01-07 7.05 7.11 6.98 7.08 0.6M
2025-01-06 7.25 7.37 7.06 7.08 1.0M
2025-01-03 7.42 7.53 7.08 7.18 0.9M
2025-01-02 7.67 7.70 7.37 7.39 0.9M