威达信集团

MMC
🏛️ 美国 →
201.53
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
09:30 203.60 203.60 203.12 203.60 41.7K
09:31 203.65 203.65 203.00 203.15 7.5K
09:32 202.68 202.68 202.68 202.68 2.3K
09:36 202.93 202.94 202.93 202.94 4.9K
09:37 203.03 203.13 203.00 203.13 4.7K
09:38 203.15 203.15 202.94 202.94 4.4K
09:39 202.99 203.11 202.99 203.03 22.9K
09:40 203.03 203.03 203.03 203.03 1.2K
09:41 202.83 202.83 202.83 202.83 2.0K
09:42 202.37 202.37 202.37 202.37 2.7K
09:43 202.38 202.38 202.38 202.38 1.1K
09:44 202.38 202.38 202.38 202.38 3.1K
09:46 202.76 202.76 202.66 202.66 1.7K
09:47 202.66 202.80 202.66 202.77 5.1K
09:48 202.88 202.91 202.81 202.81 3.9K
09:49 202.86 202.87 202.86 202.87 1.2K
09:50 202.85 202.85 202.55 202.55 7.4K
09:51 202.55 202.55 202.42 202.42 2.8K
09:53 202.42 202.42 202.42 202.42 0.4K
09:55 202.35 202.48 202.35 202.48 2.6K
09:56 202.49 202.49 202.49 202.49 0.8K
09:57 202.40 202.40 202.40 202.40 1.8K
09:58 202.22 202.42 202.22 202.38 3.9K
09:59 202.31 202.46 202.31 202.46 3.4K
10:00 202.34 202.34 202.09 202.09 2.1K
10:01 202.10 202.10 202.10 202.10 6.6K
10:02 202.20 202.20 202.18 202.19 3.9K
10:03 202.07 202.10 202.01 202.01 2.1K
10:04 201.89 201.92 201.89 201.92 1.8K
10:05 201.85 201.85 201.85 201.85 0.9K
10:06 201.85 201.89 201.78 201.85 4.1K
10:07 201.76 201.76 201.65 201.65 1.2K
10:08 201.60 201.77 201.60 201.70 3.5K
10:09 201.80 201.80 201.68 201.68 1.5K
10:11 201.70 201.71 201.70 201.71 5.9K
10:12 201.71 201.82 201.58 201.71 2.3K
10:13 201.78 201.82 201.71 201.71 3.5K
10:14 201.84 201.84 201.71 201.71 1.1K
10:15 201.71 201.78 201.71 201.78 0.6K
10:16 201.66 201.66 201.56 201.56 3.7K
10:17 201.35 201.36 201.35 201.36 2.1K
10:19 201.12 201.25 201.12 201.14 2.0K
10:20 201.11 201.18 201.07 201.18 1.0K
10:21 201.06 201.08 200.89 200.89 2.0K
10:22 201.04 201.04 200.93 200.94 0.6K
10:23 200.89 200.89 200.80 200.80 4.5K
10:24 200.86 200.92 200.79 200.81 4.6K
10:25 200.80 200.84 200.80 200.84 1.0K
10:26 200.76 200.76 200.46 200.46 2.4K
10:27 200.59 200.59 200.48 200.59 1.3K
10:28 200.47 200.66 200.47 200.57 3.1K
10:29 200.62 200.65 200.62 200.65 2.2K
10:30 200.66 200.80 200.66 200.77 4.3K
10:31 200.77 200.77 200.64 200.67 5.3K
10:32 200.66 200.77 200.61 200.75 2.9K
10:33 200.75 200.75 200.63 200.75 5.5K
10:34 200.63 200.70 200.55 200.60 10.2K
10:35 200.36 200.49 200.36 200.49 2.9K
10:36 200.41 200.49 200.27 200.32 1.0K
10:37 200.45 200.45 200.27 200.39 1.3K
10:38 200.34 200.34 200.25 200.25 0.8K
10:39 200.25 200.28 200.25 200.26 1.8K
10:40 200.38 200.38 200.25 200.25 1.1K
10:41 200.27 200.38 200.27 200.27 3.8K
10:42 200.27 200.41 200.27 200.38 7.8K
10:43 200.45 200.47 200.40 200.47 7.1K
10:44 200.46 200.52 200.37 200.44 27.6K
10:45 200.42 200.63 200.42 200.63 18.0K
10:46 200.58 200.63 200.27 200.27 6.5K
10:47 200.34 200.43 200.27 200.43 3.3K
10:48 200.30 200.63 200.30 200.57 7.3K
10:49 200.58 200.58 200.56 200.56 1.2K
10:50 200.54 200.54 200.54 200.54 1.3K
10:51 200.54 200.74 200.54 200.65 8.5K
10:52 200.61 200.61 200.55 200.55 1.6K
10:53 200.43 200.43 200.23 200.23 1.6K
10:54 200.26 200.26 200.18 200.18 3.9K
10:55 200.17 200.17 199.88 199.88 2.6K
10:56 199.93 200.00 199.90 200.00 3.1K
10:57 199.89 199.89 199.81 199.81 2.8K
10:58 199.83 199.93 199.72 199.93 4.2K
10:59 199.88 199.88 199.88 199.88 0.8K
11:00 200.00 200.00 199.78 199.88 5.8K
11:01 199.98 199.98 199.70 199.77 9.9K
11:02 199.88 199.88 199.73 199.73 7.7K
11:03 199.79 199.88 199.78 199.79 18.6K
11:04 199.57 199.68 199.42 199.42 5.1K
11:05 199.42 199.42 199.35 199.41 4.3K
11:06 199.41 199.41 199.38 199.40 0.9K
11:07 199.35 199.39 199.15 199.18 3.5K
11:08 199.27 199.27 199.27 199.27 2.6K
11:09 199.22 199.34 199.22 199.27 4.2K
11:10 199.34 199.39 199.29 199.37 5.9K
11:11 199.27 199.33 199.24 199.33 4.6K
11:12 199.33 199.48 199.30 199.48 22.1K
11:13 199.45 199.45 199.30 199.35 3.3K
11:14 199.38 199.51 199.38 199.51 3.1K
11:15 199.51 199.51 199.51 199.51 0.1K
11:16 199.41 199.41 199.41 199.41 1.7K
11:17 199.31 199.45 199.31 199.45 2.4K
11:18 199.34 199.46 199.31 199.45 6.2K
11:19 199.46 199.47 199.46 199.47 0.6K
11:20 199.48 199.50 199.42 199.42 3.4K
11:21 199.38 199.39 199.30 199.38 3.7K
11:22 199.32 199.32 199.32 199.32 0.4K
11:23 199.42 199.42 199.32 199.42 1.2K
11:24 199.32 199.51 199.32 199.41 3.6K
11:25 199.41 199.44 199.41 199.44 4.1K
11:26 199.45 199.49 199.38 199.38 0.7K
11:27 199.44 199.44 199.30 199.31 6.3K
11:28 199.34 199.36 199.34 199.36 10.7K
11:29 199.36 199.36 199.36 199.36 2.0K
11:30 199.35 199.37 199.35 199.37 2.7K
11:31 199.34 199.34 199.11 199.15 10.2K
11:32 199.15 199.15 199.03 199.03 2.7K
11:33 199.07 199.12 199.07 199.10 1.7K
11:34 199.09 199.24 199.09 199.24 4.3K
11:35 199.24 199.24 199.05 199.05 4.5K
11:36 199.17 199.23 199.06 199.06 4.2K
11:37 199.00 199.00 198.88 198.95 5.3K
11:38 198.95 198.95 198.73 198.73 1.6K
11:39 198.87 198.87 198.73 198.78 4.7K
11:40 198.79 198.79 198.79 198.79 1.1K
11:42 198.69 198.69 198.69 198.69 0.3K
11:43 198.79 198.80 198.74 198.80 3.2K
11:44 198.72 198.74 198.69 198.69 1.6K
11:45 198.62 198.62 198.62 198.62 2.4K
11:46 198.68 198.70 198.68 198.70 3.7K
11:47 198.69 198.69 198.69 198.69 1.0K
11:48 198.69 198.69 198.69 198.69 0.7K
11:49 198.68 198.68 198.55 198.56 3.0K
11:50 198.60 198.61 198.43 198.43 2.8K
11:51 198.54 198.54 198.54 198.54 1.2K
11:52 198.53 198.54 198.42 198.42 3.6K
11:53 198.48 198.59 198.48 198.59 4.6K
11:54 198.59 198.70 198.59 198.70 2.1K
11:55 198.73 198.74 198.73 198.74 0.9K
11:56 198.74 198.83 198.74 198.83 2.5K
11:57 198.86 198.91 198.86 198.90 5.6K
11:58 198.90 198.95 198.85 198.95 2.6K
11:59 198.95 198.95 198.82 198.82 2.8K
12:00 198.92 198.92 198.92 198.92 1.2K
12:01 198.92 199.09 198.92 199.09 2.2K
12:02 199.17 199.17 199.17 199.17 0.6K
12:03 199.21 199.21 199.21 199.21 0.7K
12:04 199.14 199.21 199.14 199.21 1.4K
12:05 199.21 199.21 199.11 199.11 3.0K
12:06 198.99 198.99 198.94 198.94 2.0K
12:07 199.01 199.07 198.97 199.07 2.6K
12:08 199.02 199.02 198.97 198.97 0.9K
12:09 198.97 199.09 198.97 199.09 4.3K
12:10 199.09 199.09 199.09 199.09 0.9K
12:11 199.00 199.07 199.00 199.07 3.1K
12:12 198.93 198.99 198.86 198.86 2.3K
12:13 198.81 198.81 198.79 198.81 3.0K
12:14 198.88 198.89 198.84 198.89 2.3K
12:15 198.89 198.89 198.89 198.89 1.2K
12:16 198.89 198.90 198.89 198.90 1.5K
12:17 198.89 198.89 198.89 198.89 0.8K
12:18 198.89 198.89 198.89 198.89 0.9K
12:19 198.89 199.00 198.83 198.88 8.9K
12:20 198.98 199.01 198.98 199.00 2.5K
12:21 198.98 198.99 198.95 198.95 2.3K
12:22 198.97 198.99 198.95 198.95 0.6K
12:23 198.94 198.94 198.88 198.88 3.4K
12:24 198.84 198.89 198.84 198.89 3.1K
12:25 198.94 198.96 198.94 198.96 1.7K
12:26 198.93 198.93 198.82 198.88 2.0K
12:27 198.95 198.95 198.95 198.95 2.1K
12:28 198.89 198.89 198.87 198.87 0.9K
12:29 198.95 198.95 198.87 198.87 1.8K
12:30 198.95 198.95 198.87 198.87 2.2K
12:31 198.87 198.88 198.83 198.88 1.3K
12:32 198.84 198.89 198.82 198.89 5.1K
12:33 198.89 198.89 198.73 198.73 5.3K
12:34 198.73 198.73 198.64 198.68 1.2K
12:35 198.63 198.63 198.57 198.57 3.5K
12:36 198.61 198.63 198.54 198.55 3.8K
12:37 198.55 198.57 198.49 198.53 3.9K
12:38 198.51 198.53 198.42 198.50 7.0K
12:39 198.57 198.57 198.51 198.51 3.1K
12:40 198.52 198.56 198.52 198.54 2.5K
12:41 198.50 198.50 198.46 198.46 1.0K
12:42 198.54 198.54 198.44 198.44 3.1K
12:43 198.48 198.48 198.30 198.30 8.5K
12:44 198.35 198.39 198.35 198.36 3.8K
12:45 198.53 198.68 198.53 198.68 4.1K
12:46 198.69 198.69 198.69 198.69 1.0K
12:47 198.63 198.63 198.63 198.63 0.3K
12:48 198.73 198.75 198.66 198.66 2.5K
12:49 198.63 198.69 198.63 198.67 1.4K
12:50 198.69 198.69 198.69 198.69 1.1K
12:51 198.67 198.67 198.67 198.67 0.9K
12:52 198.69 198.77 198.69 198.77 2.3K
12:53 198.79 198.79 198.72 198.79 3.2K
12:54 198.71 198.78 198.71 198.74 1.4K
12:55 198.66 198.66 198.58 198.58 2.6K
12:56 198.56 198.56 198.47 198.50 1.9K
12:57 198.44 198.50 198.44 198.44 2.4K
12:58 198.44 198.47 198.39 198.47 1.6K
12:59 198.41 198.41 198.38 198.38 0.6K
13:00 198.37 198.43 198.37 198.42 4.6K
13:01 198.44 198.44 198.43 198.43 1.9K
13:02 198.37 198.37 198.36 198.36 0.8K
13:03 198.36 198.45 198.36 198.36 2.6K
13:04 198.34 198.44 198.34 198.34 0.8K
13:05 198.34 198.34 198.34 198.34 0.7K
13:06 198.46 198.46 198.41 198.45 5.8K
13:07 198.35 198.44 198.19 198.23 7.2K
13:08 198.21 198.26 198.21 198.26 1.8K
13:09 198.26 198.28 198.26 198.26 6.5K
13:10 198.22 198.23 198.17 198.19 3.1K
13:11 198.24 198.24 198.16 198.16 2.1K
13:12 198.16 198.16 198.07 198.07 3.1K
13:13 198.12 198.12 197.93 197.94 5.1K
13:14 197.96 197.96 197.81 197.81 2.3K
13:15 197.82 197.83 197.81 197.83 1.5K
13:16 197.91 197.91 197.84 197.84 1.6K
13:17 197.80 197.80 197.77 197.77 2.6K
13:18 197.76 197.86 197.76 197.86 11.2K
13:19 197.86 197.87 197.86 197.87 1.6K
13:20 197.87 197.87 197.87 197.87 1.2K
13:21 197.82 197.89 197.80 197.80 4.7K
13:22 197.87 197.87 197.69 197.69 2.1K
13:23 197.70 197.70 197.70 197.70 0.8K
13:24 197.78 197.86 197.78 197.86 4.8K
13:25 197.81 197.85 197.81 197.85 2.3K
13:26 197.75 197.75 197.75 197.75 1.2K
13:27 197.80 197.80 197.69 197.69 4.2K
13:28 197.69 197.69 197.60 197.67 4.5K
13:29 197.60 197.70 197.60 197.64 3.7K
13:30 197.71 197.77 197.71 197.77 9.5K
13:31 197.72 197.74 197.72 197.74 1.6K
13:32 197.62 197.62 197.59 197.59 1.2K
13:33 197.51 197.61 197.51 197.61 1.4K
13:34 197.59 197.69 197.59 197.59 1.6K
13:35 197.59 197.71 197.59 197.71 1.8K
13:36 197.68 197.78 197.58 197.58 1.5K
13:37 197.62 197.68 197.59 197.59 2.2K
13:38 197.58 197.65 197.58 197.65 1.3K
13:39 197.59 197.67 197.58 197.58 1.7K
13:40 197.67 197.69 197.64 197.64 3.3K
13:41 197.64 197.67 197.64 197.66 2.0K
13:42 197.70 197.70 197.70 197.70 0.5K
13:43 197.70 197.70 197.65 197.65 1.5K
13:44 197.70 197.70 197.64 197.70 2.7K
13:45 197.77 197.78 197.72 197.72 4.6K
13:46 197.71 197.71 197.70 197.71 2.7K
13:47 197.63 197.63 197.52 197.52 2.2K
13:48 197.54 197.54 197.54 197.54 0.6K
13:49 197.45 197.45 197.44 197.44 1.8K
13:50 197.47 197.76 197.47 197.76 19.9K
13:51 197.75 197.75 197.75 197.75 0.7K
13:52 197.82 197.82 197.82 197.82 0.4K
13:53 197.75 197.84 197.75 197.83 20.4K
13:54 197.83 197.85 197.79 197.79 3.9K
13:55 197.83 197.84 197.83 197.84 1.4K
13:56 197.84 197.84 197.84 197.84 0.5K
13:57 197.85 197.85 197.75 197.75 1.8K
13:58 197.76 197.82 197.76 197.78 2.7K
13:59 197.75 197.83 197.73 197.73 6.6K
14:00 197.76 197.76 197.60 197.63 36.9K
14:01 197.65 197.73 197.65 197.65 2.5K
14:02 197.65 197.73 197.60 197.60 3.0K
14:03 197.55 197.65 197.53 197.53 5.1K
14:04 197.46 197.68 197.46 197.58 8.7K
14:05 197.58 197.59 197.48 197.48 8.3K
14:06 197.57 197.57 197.50 197.55 3.3K
14:07 197.54 197.56 197.48 197.51 5.1K
14:08 197.48 197.48 197.31 197.36 2.1K
14:09 197.37 197.42 197.35 197.40 6.3K
14:10 197.45 197.50 197.45 197.50 5.4K
14:11 197.50 197.50 197.47 197.47 0.7K
14:12 197.52 197.58 197.49 197.58 9.8K
14:13 197.59 197.59 197.54 197.59 2.8K
14:14 197.56 197.59 197.56 197.58 1.6K
14:15 197.56 197.58 197.51 197.51 3.6K
14:16 197.47 197.50 197.43 197.50 5.4K
14:17 197.50 197.62 197.49 197.62 9.5K
14:18 197.66 197.66 197.57 197.61 2.6K
14:19 197.61 197.66 197.61 197.65 4.1K
14:20 197.67 197.71 197.60 197.71 4.2K
14:21 197.64 197.77 197.59 197.77 10.2K
14:22 197.90 197.93 197.88 197.88 3.2K
14:23 197.92 198.07 197.92 198.07 7.7K
14:24 198.06 198.08 198.04 198.04 1.9K
14:25 198.04 198.04 198.04 198.04 0.7K
14:26 198.04 198.07 198.04 198.07 1.2K
14:27 197.95 197.95 197.95 197.95 2.8K
14:28 197.97 197.97 197.78 197.78 5.1K
14:29 197.78 197.87 197.78 197.87 4.7K
14:30 197.81 197.81 197.70 197.70 2.4K
14:31 197.67 197.67 197.67 197.67 0.9K
14:32 197.64 197.64 197.62 197.62 2.0K
14:33 197.61 197.67 197.61 197.67 2.8K
14:34 197.65 197.68 197.64 197.68 4.4K
14:35 197.78 197.78 197.78 197.78 0.4K
14:36 197.69 197.89 197.69 197.89 3.9K
14:38 197.96 197.97 197.96 197.97 2.5K
14:39 197.97 197.97 197.91 197.91 2.8K
14:40 197.92 197.95 197.91 197.95 2.4K
14:41 197.98 198.01 197.97 198.01 1.2K
14:42 197.96 198.03 197.96 197.99 2.2K
14:43 198.00 198.03 197.98 197.98 3.0K
14:45 197.87 197.92 197.81 197.81 2.5K
14:46 197.82 197.82 197.75 197.81 7.7K
14:47 197.78 197.83 197.78 197.83 4.3K
14:48 197.83 197.93 197.83 197.92 1.8K
14:49 197.93 197.93 197.86 197.86 1.9K
14:50 197.85 197.91 197.85 197.89 4.0K
14:52 198.08 198.15 198.08 198.15 2.6K
14:53 198.24 198.24 198.21 198.21 1.3K
14:54 198.27 198.27 198.11 198.17 3.6K
14:55 198.12 198.12 198.12 198.12 1.6K
14:56 198.15 198.19 198.15 198.19 0.9K
14:57 198.25 198.25 198.24 198.24 1.4K
14:58 198.23 198.23 198.23 198.23 0.4K
14:59 198.19 198.22 198.19 198.22 2.8K
15:00 198.23 198.23 198.07 198.07 2.7K
15:01 198.09 198.09 198.05 198.05 1.8K
15:02 198.03 198.03 197.95 197.95 2.8K
15:03 197.98 197.98 197.84 197.84 2.0K
15:04 197.78 197.79 197.73 197.79 3.7K
15:05 197.81 197.81 197.74 197.79 10.8K
15:06 197.83 197.87 197.78 197.80 4.6K
15:07 197.80 197.91 197.80 197.91 3.0K
15:08 197.88 197.89 197.88 197.89 1.1K
15:09 197.89 197.92 197.81 197.81 4.5K
15:11 197.83 197.83 197.82 197.82 1.8K
15:12 197.88 197.88 197.84 197.84 2.7K
15:13 197.83 197.83 197.82 197.82 2.1K
15:14 197.81 197.81 197.73 197.73 4.6K
15:15 197.72 197.77 197.71 197.74 5.0K
15:16 197.77 197.84 197.75 197.84 11.0K
15:17 197.85 197.86 197.85 197.86 2.4K
15:18 197.87 197.87 197.87 197.87 1.0K
15:19 197.87 197.92 197.87 197.92 1.2K
15:20 197.90 197.90 197.78 197.78 3.3K
15:21 197.77 197.84 197.77 197.84 2.5K
15:22 197.85 197.90 197.85 197.90 5.5K
15:23 197.99 198.02 197.99 198.01 3.4K
15:24 198.00 198.00 197.96 197.96 2.7K
15:25 197.92 197.94 197.81 197.81 3.7K
15:26 197.81 197.83 197.77 197.83 4.6K
15:27 197.84 197.87 197.84 197.87 1.6K
15:28 197.84 197.84 197.77 197.77 3.1K
15:29 197.77 197.81 197.75 197.81 9.2K
15:30 197.83 197.83 197.75 197.80 9.3K
15:31 197.75 197.79 197.74 197.74 18.7K
15:32 197.74 197.79 197.73 197.75 13.7K
15:33 197.74 197.79 197.74 197.78 18.6K
15:34 197.69 197.69 197.64 197.64 4.0K
15:35 197.64 197.64 197.54 197.54 14.3K
15:36 197.54 197.58 197.50 197.50 13.7K
15:37 197.46 197.50 197.41 197.50 5.9K
15:38 197.54 197.57 197.46 197.57 7.2K
15:39 197.57 197.57 197.45 197.45 17.2K
15:40 197.49 197.77 197.49 197.77 7.3K
15:41 197.80 197.93 197.79 197.89 5.1K
15:42 197.94 198.01 197.94 197.97 4.0K
15:43 197.95 197.98 197.78 197.78 3.9K
15:44 197.81 197.81 197.69 197.71 5.0K
15:45 197.70 197.81 197.70 197.81 5.6K
15:46 197.81 197.86 197.81 197.85 2.7K
15:47 197.88 197.89 197.85 197.89 2.4K
15:48 197.89 197.89 197.79 197.79 9.7K
15:49 197.81 197.91 197.81 197.91 8.6K
15:50 197.86 198.11 197.84 198.02 15.6K
15:51 197.99 198.06 197.93 197.95 4.7K
15:52 197.95 198.04 197.95 198.02 7.7K
15:53 198.02 198.04 198.01 198.04 8.0K
15:54 198.04 198.08 197.84 197.88 10.4K
15:55 197.80 198.02 197.72 198.02 23.2K
15:56 197.98 198.04 197.91 198.03 35.8K
15:57 198.07 198.13 197.99 198.01 34.6K
15:58 198.02 198.12 198.02 198.11 27.9K
15:59 197.98 198.15 197.98 198.11 495.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据