梅斯物业

MAYS
🏛️ 美国 →
38.00
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
2023-12-29 42.01 42.01 42.01 42.01 0.0M
2023-12-28 42.01 42.01 42.01 42.01 0.0M
2023-12-27 42.01 42.01 42.01 42.01 0.0M
2023-12-26 42.01 42.01 42.01 42.01 0.0M
2023-12-22 42.01 42.01 42.01 42.01 0.0M
2023-12-21 42.01 42.01 42.01 42.01 0.0M
2023-12-20 42.01 42.01 42.01 42.01 0.0M
2023-12-19 42.11 42.11 42.11 42.11 0.0M
2023-12-18 42.11 42.11 42.11 42.11 0.0M
2023-12-15 42.11 42.11 42.11 42.11 0.0M
2023-12-14 42.50 42.50 42.50 42.50 0.0M
2023-12-13 42.50 42.50 42.50 42.50 0.0M
2023-12-12 42.50 42.50 42.50 42.50 0.0M
2023-12-11 43.50 43.50 43.50 43.50 0.0M
2023-12-08 43.50 43.50 43.50 43.50 0.0M
2023-12-07 43.50 43.50 43.50 43.50 0.0M
2023-12-05 42.71 42.71 42.71 42.71 0.0M
2023-12-04 43.01 43.01 43.01 43.01 0.0M
2023-12-01 43.01 43.01 43.01 43.01 0.0M
2023-11-30 43.01 43.01 43.01 43.01 0.0M
2023-11-29 43.25 43.25 43.25 43.25 0.0M
2023-11-28 43.25 43.25 43.25 43.25 0.0M
2023-11-27 43.25 43.25 43.25 43.25 0.0M
2023-11-24 42.50 42.50 42.50 42.50 0.0M
2023-11-21 42.50 42.50 42.50 42.50 0.0M
2023-11-20 42.50 42.50 42.50 42.50 0.0M
2023-11-17 42.50 42.50 42.50 42.50 0.0M
2023-11-16 43.00 43.00 43.00 43.00 0.0M
2023-11-15 43.00 43.00 43.00 43.00 0.0M
2023-11-14 43.50 43.50 42.99 43.00 0.0M
2023-11-13 44.00 44.00 44.00 44.00 0.0M
2023-11-10 44.00 44.00 44.00 44.00 0.0M
2023-11-09 44.00 44.00 44.00 44.00 0.0M
2023-11-08 43.71 44.21 43.71 44.00 0.0M
2023-11-07 46.42 46.42 46.42 46.42 0.0M
2023-11-06 47.60 47.60 47.60 47.60 0.0M
2023-11-03 47.60 47.60 47.60 47.60 0.0M
2023-11-02 47.60 47.60 47.60 47.60 0.0M
2023-11-01 47.60 47.60 47.60 47.60 0.0M
2023-10-31 47.60 47.60 47.60 47.60 0.0M
2023-10-30 47.60 47.60 47.60 47.60 0.0M
2023-10-27 47.60 47.60 47.60 47.60 0.0M
2023-10-26 47.54 47.54 47.54 47.54 0.0M
2023-10-25 47.54 47.54 47.54 47.54 0.0M
2023-10-24 47.54 47.54 47.54 47.54 0.0M
2023-10-23 47.54 47.54 47.54 47.54 0.0M
2023-10-20 47.54 47.54 47.54 47.54 0.0M
2023-10-19 47.54 47.54 47.54 47.54 0.0M
2023-10-18 47.54 47.54 47.54 47.54 0.0M
2023-10-17 47.54 47.54 47.54 47.54 0.0M
2023-10-16 48.11 48.11 48.11 48.11 0.0M
2023-10-13 48.00 48.00 48.00 48.00 0.0M
2023-10-12 46.88 46.88 46.88 46.88 0.0M
2023-10-11 46.62 46.94 45.89 46.88 0.0M
2023-10-10 46.70 46.70 46.40 46.70 0.0M
2023-10-09 47.30 47.30 47.30 47.30 0.0M
2023-10-06 45.48 47.30 45.48 47.30 0.0M
2023-10-05 45.20 45.20 45.20 45.20 0.0M
2023-10-04 46.99 46.99 46.99 46.99 0.0M
2023-10-02 47.38 47.38 47.38 47.38 0.0M
2023-09-29 46.51 46.51 46.51 46.51 0.0M
2023-09-28 46.51 46.51 46.51 46.51 0.0M
2023-09-27 46.51 46.51 46.51 46.51 0.0M
2023-09-26 46.51 46.51 46.51 46.51 0.0M
2023-09-25 46.51 46.51 46.51 46.51 0.0M
2023-09-22 46.51 46.51 46.51 46.51 0.0M
2023-09-21 46.51 46.51 46.51 46.51 0.0M
2023-09-20 46.51 46.51 46.51 46.51 0.0M
2023-09-19 46.51 46.51 46.51 46.51 0.0M
2023-09-18 46.01 46.01 46.01 46.01 0.0M
2023-09-15 48.33 48.33 48.33 48.33 0.0M
2023-09-14 48.73 48.73 46.04 46.04 0.0M
2023-09-13 47.67 47.67 47.67 47.67 0.0M
2023-09-12 47.48 47.48 47.48 47.48 0.0M
2023-09-11 46.03 46.03 46.03 46.03 0.0M
2023-09-08 46.03 46.03 46.03 46.03 0.0M
2023-09-07 46.03 46.03 46.03 46.03 0.0M
2023-09-06 46.45 47.50 46.45 46.55 0.0M
2023-09-05 46.08 46.08 46.08 46.08 0.0M
2023-09-01 48.75 48.75 48.75 48.75 0.0M
2023-08-31 48.75 48.75 48.75 48.75 0.0M
2023-08-30 48.75 48.75 48.75 48.75 0.0M
2023-08-29 48.75 48.75 48.75 48.75 0.0M
2023-08-28 48.75 48.75 48.75 48.75 0.0M
2023-08-25 48.75 48.75 48.75 48.75 0.0M
2023-08-24 48.75 48.75 48.75 48.75 0.0M
2023-08-23 46.10 48.75 46.10 48.75 0.0M
2023-08-22 46.88 46.88 46.65 46.65 0.0M
2023-08-21 48.46 51.49 47.36 47.50 0.0M
2023-08-18 48.80 48.80 47.00 47.00 0.0M
2023-08-17 49.77 49.77 49.77 49.77 0.0M
2023-08-16 49.77 49.77 49.77 49.77 0.0M
2023-08-15 49.77 49.77 49.77 49.77 0.0M
2023-08-14 46.00 49.77 46.00 49.77 0.0M
2023-08-11 46.05 46.05 46.05 46.05 0.0M
2023-08-10 46.00 46.00 46.00 46.00 0.0M
2023-08-09 47.00 47.00 46.90 47.00 0.0M
2023-08-08 48.07 48.07 48.07 48.07 0.0M
2023-08-07 50.45 51.67 48.07 48.07 0.0M
2023-08-04 46.50 56.12 46.50 49.27 0.0M
2023-08-03 44.80 46.99 44.80 46.99 0.0M
2023-08-02 45.00 45.00 45.00 45.00 0.0M
2023-08-01 45.37 45.37 45.37 45.37 0.0M
2023-07-31 45.37 45.37 45.37 45.37 0.0M
2023-07-27 45.37 45.37 45.37 45.37 0.0M
2023-07-26 45.37 45.37 45.37 45.37 0.0M
2023-07-25 45.37 45.37 45.37 45.37 0.0M
2023-07-24 45.37 45.37 45.37 45.37 0.0M
2023-07-21 46.86 46.86 46.86 46.86 0.0M
2023-07-20 46.83 46.83 46.83 46.83 0.0M
2023-07-19 45.74 45.74 45.74 45.74 0.0M
2023-07-18 45.74 45.74 45.74 45.74 0.0M
2023-07-17 44.24 44.24 44.24 44.24 0.0M
2023-07-14 46.73 46.73 46.73 46.73 0.0M
2023-07-13 45.16 45.16 45.16 45.16 0.0M
2023-07-12 46.83 46.83 46.83 46.83 0.0M
2023-07-11 44.11 44.11 44.11 44.11 0.0M
2023-07-10 43.75 43.75 43.75 43.75 0.0M
2023-07-07 43.75 43.75 43.75 43.75 0.0M
2023-07-06 43.75 43.75 43.75 43.75 0.0M
2023-07-05 43.75 43.75 43.75 43.75 0.0M
2023-07-03 43.75 43.75 43.75 43.75 0.0M
2023-06-30 43.75 43.75 43.75 43.75 0.0M
2023-06-29 49.33 49.33 49.33 49.33 0.0M
2023-06-28 49.33 49.33 49.33 49.33 0.0M
2023-06-27 49.33 49.33 49.33 49.33 0.0M
2023-06-26 49.33 49.33 49.33 49.33 0.0M
2023-06-23 49.33 49.33 49.33 49.33 0.0M
2023-06-22 49.33 49.33 49.33 49.33 0.0M
2023-06-21 49.33 49.33 49.33 49.33 0.0M
2023-06-20 49.33 49.33 49.33 49.33 0.0M
2023-06-16 49.33 49.33 49.33 49.33 0.0M
2023-06-15 44.01 44.01 44.01 44.01 0.0M
2023-06-14 44.01 44.01 44.01 44.01 0.0M
2023-06-13 44.01 44.01 44.01 44.01 0.0M
2023-06-12 44.01 44.01 44.01 44.01 0.0M
2023-06-09 44.01 44.01 44.01 44.01 0.0M
2023-06-08 44.01 44.01 44.01 44.01 0.0M
2023-06-07 44.01 44.01 44.01 44.01 0.0M
2023-06-06 45.37 45.37 45.37 45.37 0.0M
2023-06-05 45.37 45.37 45.37 45.37 0.0M
2023-06-02 45.37 45.37 45.37 45.37 0.0M
2023-06-01 45.37 45.37 45.37 45.37 0.0M
2023-05-31 45.37 45.37 45.37 45.37 0.0M
2023-05-30 45.68 47.13 45.37 45.37 0.0M
2023-05-26 45.00 45.06 45.00 45.06 0.0M
2023-05-25 45.76 45.76 45.76 45.76 0.0M
2023-05-24 45.76 45.76 45.76 45.76 0.0M
2023-05-23 45.76 45.76 45.76 45.76 0.0M
2023-05-19 45.01 45.01 45.00 45.00 0.0M
2023-05-17 45.00 45.00 45.00 45.00 0.0M
2023-05-16 44.73 47.86 44.72 45.00 0.0M
2023-05-15 44.50 44.50 44.50 44.50 0.0M
2023-05-12 44.50 44.50 44.50 44.50 0.0M
2023-05-11 44.50 44.50 44.50 44.50 0.0M
2023-05-10 44.50 44.50 44.50 44.50 0.0M
2023-05-09 44.25 44.25 44.25 44.25 0.0M
2023-05-08 44.25 44.25 44.25 44.25 0.0M
2023-05-05 44.25 44.25 44.25 44.25 0.0M
2023-05-02 44.25 44.25 44.25 44.25 0.0M
2023-05-01 45.00 45.00 44.25 44.25 0.0M
2023-04-28 45.04 45.04 45.04 45.04 0.0M
2023-04-27 45.04 45.04 45.04 45.04 0.0M
2023-04-26 45.04 45.04 45.04 45.04 0.0M
2023-04-25 46.97 46.97 46.97 46.97 0.0M
2023-04-24 46.97 46.97 46.97 46.97 0.0M
2023-04-21 45.51 46.97 45.51 46.97 0.0M
2023-04-20 44.50 44.50 44.50 44.50 0.0M
2023-04-19 44.80 44.80 44.50 44.50 0.0M
2023-04-18 43.50 43.50 43.50 43.50 0.0M
2023-04-17 43.50 43.50 43.50 43.50 0.0M
2023-04-14 43.50 43.50 43.50 43.50 0.0M
2023-04-13 43.50 43.50 43.50 43.50 0.0M
2023-04-11 43.50 43.50 43.50 43.50 0.0M
2023-04-10 43.16 43.16 43.16 43.16 0.0M
2023-04-06 43.16 43.16 43.16 43.16 0.0M
2023-04-04 44.00 44.00 44.00 44.00 0.0M
2023-04-03 44.00 44.00 44.00 44.00 0.0M
2023-03-31 44.00 44.00 44.00 44.00 0.0M
2023-03-29 44.00 44.00 44.00 44.00 0.0M
2023-03-28 44.00 44.00 44.00 44.00 0.0M
2023-03-27 44.50 45.00 44.50 44.99 0.0M
2023-03-24 45.01 45.01 45.01 45.01 0.0M
2023-03-23 47.40 47.40 47.40 47.40 0.0M
2023-03-22 47.40 47.40 47.40 47.40 0.0M
2023-03-21 47.40 47.40 47.40 47.40 0.0M
2023-03-20 47.40 47.40 47.40 47.40 0.0M
2023-03-17 47.40 47.40 47.40 47.40 0.0M
2023-03-16 47.40 47.40 47.40 47.40 0.0M
2023-03-15 48.27 48.27 47.40 47.40 0.0M
2023-03-14 46.00 46.00 46.00 46.00 0.0M
2023-03-13 48.82 48.82 47.79 47.80 0.0M
2023-03-10 47.72 47.72 47.72 47.72 0.0M
2023-03-08 45.90 45.90 45.90 45.90 0.0M
2023-03-07 46.00 46.00 45.90 45.90 0.0M
2023-03-06 46.10 47.00 45.99 45.99 0.0M
2023-03-03 42.33 42.33 42.33 42.33 0.0M
2023-03-01 42.23 42.23 42.23 42.23 0.0M
2023-02-28 45.83 45.83 45.83 45.83 0.0M
2023-02-27 46.33 46.33 46.33 46.33 0.0M
2023-02-23 45.30 45.30 45.30 45.30 0.0M
2023-02-22 45.30 45.30 45.30 45.30 0.0M
2023-02-21 45.30 45.30 45.30 45.30 0.0M
2023-02-17 45.30 45.30 45.30 45.30 0.0M
2023-02-16 43.50 45.30 43.50 45.30 0.0M
2023-02-15 41.00 41.00 41.00 41.00 0.0M
2023-02-14 41.00 41.00 41.00 41.00 0.0M
2023-02-10 41.00 41.00 41.00 41.00 0.0M
2023-02-09 41.20 41.20 41.00 41.00 0.0M
2023-02-08 41.13 41.13 41.13 41.13 0.0M
2023-02-07 41.88 41.88 41.13 41.13 0.0M
2023-02-06 41.03 41.03 41.03 41.03 0.0M
2023-02-03 41.03 41.03 41.03 41.03 0.0M
2023-02-02 41.53 41.53 41.53 41.53 0.0M
2023-02-01 41.53 41.53 41.53 41.53 0.0M
2023-01-31 42.00 42.00 42.00 42.00 0.0M
2023-01-30 41.83 41.83 41.83 41.83 0.0M
2023-01-27 43.48 43.48 43.48 43.48 0.0M
2023-01-26 44.55 44.55 44.55 44.55 0.0M
2023-01-25 44.02 44.02 44.02 44.02 0.0M
2023-01-24 44.02 44.02 44.02 44.02 0.0M
2023-01-23 44.26 44.26 44.26 44.26 0.0M
2023-01-20 44.26 44.26 44.26 44.26 0.0M
2023-01-19 44.26 44.26 44.26 44.26 0.0M
2023-01-18 44.26 44.26 44.26 44.26 0.0M
2023-01-17 44.26 44.26 44.26 44.26 0.0M
2023-01-13 44.26 44.26 44.26 44.26 0.0M
2023-01-12 46.51 46.51 46.51 46.51 0.0M
2023-01-11 46.51 46.51 46.51 46.51 0.0M
2023-01-10 46.51 46.51 46.51 46.51 0.0M
2023-01-09 46.51 46.51 46.51 46.51 0.0M
2023-01-06 46.51 46.51 46.51 46.51 0.0M
2023-01-05 46.51 46.51 46.51 46.51 0.0M
2023-01-04 47.80 47.80 47.80 47.80 0.0M
2023-01-03 47.80 47.80 47.80 47.80 0.0M