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
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
2021-12-31 173.07 174.35 172.81 173.82 1.0M
2021-12-30 174.43 175.00 173.27 173.49 0.7M
2021-12-29 173.90 174.90 173.78 173.89 1.1M
2021-12-28 173.90 175.12 173.42 173.77 0.9M
2021-12-27 170.92 173.92 170.92 173.89 1.9M
2021-12-23 171.09 171.84 170.42 170.57 1.3M
2021-12-22 168.92 170.71 168.63 170.48 1.0M
2021-12-21 169.63 169.63 167.63 168.85 1.6M
2021-12-20 166.70 168.42 164.97 168.30 1.3M
2021-12-17 169.81 170.06 167.03 168.30 2.6M
2021-12-16 171.16 171.67 168.50 170.00 2.0M
2021-12-15 168.98 170.70 168.02 170.42 1.8M
2021-12-14 170.71 171.02 167.44 168.98 2.0M
2021-12-13 172.05 172.05 170.06 170.65 1.5M
2021-12-10 172.19 172.55 170.68 171.80 1.2M
2021-12-09 170.21 172.48 169.07 171.05 1.4M
2021-12-08 173.50 174.90 172.05 172.91 1.3M
2021-12-07 172.07 173.44 171.77 172.58 1.5M
2021-12-06 169.53 171.58 168.70 170.46 1.8M
2021-12-03 169.43 169.92 165.85 167.79 2.0M
2021-12-02 164.17 168.97 164.16 168.47 1.8M
2021-12-01 166.13 168.78 163.63 163.74 1.7M
2021-11-30 165.50 168.02 163.99 164.02 4.6M
2021-11-29 167.88 168.38 166.65 167.03 2.0M
2021-11-26 166.51 168.35 164.52 166.41 1.4M
2021-11-24 168.65 170.15 168.10 169.78 1.6M
2021-11-23 169.37 170.13 166.98 169.05 1.7M
2021-11-22 169.67 170.81 168.46 169.27 1.7M
2021-11-19 168.15 169.61 166.66 169.32 1.4M
2021-11-18 168.13 168.38 167.01 167.50 1.2M
2021-11-17 168.23 168.73 167.04 167.79 1.3M
2021-11-16 167.54 169.09 167.00 168.56 1.6M
2021-11-15 166.94 167.97 166.00 167.35 1.5M
2021-11-12 165.43 167.04 164.99 166.70 1.2M
2021-11-11 165.20 165.29 163.34 164.92 1.1M
2021-11-10 164.62 166.08 162.91 165.15 1.5M
2021-11-09 163.68 165.11 163.29 164.92 1.9M
2021-11-08 162.47 164.58 161.00 164.00 1.7M
2021-11-05 162.41 162.60 160.19 161.45 1.5M
2021-11-04 162.68 162.88 160.34 161.18 1.6M
2021-11-03 164.01 164.15 160.64 162.62 1.7M
2021-11-02 163.28 164.79 162.90 164.09 2.6M
2021-11-01 167.00 167.42 161.74 162.79 2.0M
2021-10-29 167.10 168.32 166.44 166.80 2.9M
2021-10-28 168.18 168.75 166.80 167.45 1.7M
2021-10-27 169.03 169.85 167.31 167.64 2.1M
2021-10-26 169.71 169.91 168.14 168.91 1.9M
2021-10-25 169.56 171.13 168.87 169.13 1.5M
2021-10-22 169.10 169.77 167.97 169.57 2.2M
2021-10-21 166.85 168.90 165.32 168.43 2.9M
2021-10-20 164.79 166.83 164.79 165.85 2.0M
2021-10-19 162.95 164.75 162.09 164.66 2.0M
2021-10-18 161.50 162.72 160.86 161.81 2.8M
2021-10-15 161.59 162.63 161.09 162.00 4.0M
2021-10-14 158.57 160.99 157.99 160.67 1.9M
2021-10-13 157.30 157.82 155.60 157.42 1.9M
2021-10-12 157.00 157.84 155.89 157.00 1.6M
2021-10-11 156.69 157.98 156.21 156.82 1.7M
2021-10-08 156.65 157.25 155.86 156.66 1.0M
2021-10-07 156.16 157.44 155.86 156.60 1.7M
2021-10-06 153.12 155.32 152.22 155.25 1.9M
2021-10-05 152.81 155.86 152.27 154.54 2.3M
2021-10-04 153.63 154.90 151.37 151.74 1.7M
2021-10-01 152.15 155.78 151.63 154.13 1.7M
2021-09-30 154.78 155.38 151.36 151.43 2.4M
2021-09-29 153.94 155.21 153.50 154.48 1.2M
2021-09-28 155.87 156.47 152.50 153.27 1.8M
2021-09-27 159.65 159.72 156.00 156.57 1.6M
2021-09-24 158.72 159.82 158.36 159.46 1.5M
2021-09-23 157.61 159.30 157.61 158.53 2.3M
2021-09-22 156.71 157.82 155.16 157.08 2.1M
2021-09-21 155.82 156.24 155.11 155.59 1.4M
2021-09-20 154.00 155.14 152.72 154.89 1.8M
2021-09-17 157.46 158.61 155.36 155.83 3.9M
2021-09-16 159.00 159.50 157.14 158.22 1.7M
2021-09-15 158.07 159.85 157.02 158.80 2.3M
2021-09-14 159.69 159.76 157.53 157.61 2.0M
2021-09-13 161.81 161.86 158.34 159.14 1.7M
2021-09-10 160.94 161.77 160.27 160.48 1.1M
2021-09-09 159.16 162.26 159.16 160.29 2.0M
2021-09-08 157.99 159.30 157.61 159.00 1.2M
2021-09-07 158.98 159.00 157.30 157.89 1.3M
2021-09-03 158.96 159.98 158.74 159.50 1.1M
2021-09-02 158.59 159.71 158.46 159.42 1.7M
2021-09-01 156.87 158.43 156.29 158.05 1.3M
2021-08-31 156.36 157.68 156.20 157.20 2.1M
2021-08-30 156.35 157.27 156.01 156.41 1.5M
2021-08-27 155.17 156.53 154.61 156.35 1.3M
2021-08-26 155.76 156.01 154.66 154.72 1.3M
2021-08-25 154.93 156.08 154.66 155.32 1.3M
2021-08-24 156.09 156.26 155.24 155.27 1.3M
2021-08-23 155.49 157.53 155.49 155.86 1.8M
2021-08-20 154.06 155.54 153.84 155.13 1.9M
2021-08-19 152.38 154.61 152.03 153.92 1.9M
2021-08-18 154.14 154.81 152.88 152.94 1.7M
2021-08-17 153.51 154.91 152.92 154.52 1.4M
2021-08-16 151.93 153.59 151.66 153.53 1.5M
2021-08-13 151.19 151.86 151.19 151.64 2.0M
2021-08-12 151.83 152.03 150.58 151.08 1.3M
2021-08-11 150.81 151.66 150.24 151.59 1.5M
2021-08-10 151.01 151.67 149.54 150.32 2.8M
2021-08-09 149.99 150.73 149.18 150.64 1.0M
2021-08-06 151.25 151.77 149.20 149.89 2.1M
2021-08-05 149.56 151.03 149.43 150.93 1.4M
2021-08-04 149.78 150.70 148.86 148.89 1.4M
2021-08-03 148.42 150.71 147.58 150.33 2.0M
2021-08-02 148.07 149.13 147.91 147.99 1.5M
2021-07-30 146.67 147.96 146.50 147.22 2.1M
2021-07-29 145.82 147.19 145.42 146.80 1.8M
2021-07-28 144.74 145.45 143.54 144.79 2.8M
2021-07-27 146.78 147.54 145.27 146.71 3.5M
2021-07-26 147.41 149.30 145.95 147.64 3.9M
2021-07-23 146.65 147.80 146.36 147.41 1.7M
2021-07-22 143.45 146.65 143.05 145.90 3.1M
2021-07-21 141.26 144.09 140.41 142.39 2.7M
2021-07-20 139.58 142.27 139.12 141.70 1.8M
2021-07-19 140.22 140.61 137.85 139.04 1.7M
2021-07-16 141.17 141.84 140.37 141.33 1.9M
2021-07-15 140.31 141.60 140.31 141.05 1.8M
2021-07-14 140.68 141.23 139.93 140.96 1.4M
2021-07-13 142.02 142.25 140.93 141.05 1.4M
2021-07-12 142.57 142.74 141.47 141.83 1.5M
2021-07-09 142.34 142.79 141.85 142.60 1.9M
2021-07-08 141.28 142.14 140.57 141.52 2.8M
2021-07-07 142.22 142.91 141.83 142.57 1.6M
2021-07-06 142.33 142.78 141.50 142.55 2.9M
2021-07-02 142.44 142.94 142.14 142.31 1.6M
2021-07-01 141.15 142.77 140.89 142.34 1.6M
2021-06-30 140.52 141.39 140.16 140.68 2.0M
2021-06-29 139.34 141.41 139.34 140.94 1.6M
2021-06-28 139.94 139.94 138.32 138.95 2.6M
2021-06-25 138.45 140.30 138.11 139.70 6.7M
2021-06-24 137.60 138.46 137.04 138.15 1.7M
2021-06-23 136.73 137.83 136.51 137.49 1.5M
2021-06-22 136.91 137.44 135.98 136.72 2.2M
2021-06-21 135.33 136.38 134.79 136.34 1.8M
2021-06-18 135.49 135.76 133.86 134.31 4.4M
2021-06-17 139.83 140.15 136.13 136.84 3.3M
2021-06-16 140.96 141.40 139.57 139.71 2.2M
2021-06-15 139.90 141.15 139.40 140.63 1.8M
2021-06-14 138.55 139.65 138.13 139.63 1.1M
2021-06-11 138.91 139.19 138.18 138.92 1.1M
2021-06-10 137.88 139.43 137.43 138.49 1.3M
2021-06-09 137.27 137.94 136.78 137.42 1.0M
2021-06-08 137.84 137.90 136.86 137.41 1.2M
2021-06-07 139.81 139.93 137.85 137.97 1.5M
2021-06-04 139.61 139.86 138.66 139.67 1.5M
2021-06-03 138.65 139.92 137.91 139.37 1.9M
2021-06-02 138.76 139.93 138.52 139.33 2.1M
2021-06-01 139.00 139.43 138.05 138.81 1.7M
2021-05-28 138.06 138.62 137.61 138.35 1.4M
2021-05-27 136.87 137.67 135.85 137.28 1.8M
2021-05-26 137.34 137.34 136.23 136.50 1.4M
2021-05-25 136.55 137.14 136.31 136.60 1.2M
2021-05-24 136.73 137.51 136.36 136.43 1.0M
2021-05-21 135.97 137.19 135.92 136.18 1.6M
2021-05-20 134.46 136.41 134.08 135.71 1.4M
2021-05-19 133.08 134.29 131.96 134.24 1.6M
2021-05-18 134.71 134.83 133.42 133.79 1.3M
2021-05-17 134.11 135.02 133.44 134.49 1.6M
2021-05-14 135.32 135.42 134.26 134.56 1.6M
2021-05-13 133.04 135.05 132.96 134.59 2.1M
2021-05-12 134.61 135.12 132.63 132.79 2.7M
2021-05-11 137.37 137.55 134.37 134.77 1.8M
2021-05-10 138.24 139.22 137.63 137.79 1.6M
2021-05-07 137.38 138.63 137.14 137.97 1.6M
2021-05-06 138.23 138.38 137.06 137.77 1.0M
2021-05-05 135.37 137.83 135.17 137.66 1.8M
2021-05-04 134.89 135.47 134.11 135.16 2.0M
2021-05-03 136.10 136.36 134.81 135.30 2.1M
2021-04-30 136.03 137.12 135.21 135.70 2.3M
2021-04-29 134.50 136.11 134.50 135.98 1.7M
2021-04-28 132.94 134.36 132.24 134.01 1.9M
2021-04-27 129.33 133.92 128.27 132.21 2.6M
2021-04-26 127.67 128.07 127.02 127.20 1.3M
2021-04-23 127.26 127.97 126.65 127.67 1.2M
2021-04-22 127.24 127.67 126.57 126.91 1.0M
2021-04-21 127.71 128.14 126.82 127.53 1.8M
2021-04-20 127.38 128.86 127.26 127.35 1.2M
2021-04-19 127.25 127.63 126.53 127.15 1.2M
2021-04-16 127.76 128.02 126.54 127.44 2.2M
2021-04-15 124.87 127.13 124.62 126.96 1.6M
2021-04-14 126.42 126.96 125.24 125.44 1.1M
2021-04-13 125.70 126.73 125.13 126.24 1.1M
2021-04-12 126.06 126.36 125.55 126.21 1.0M
2021-04-09 125.36 126.33 124.71 126.18 1.1M
2021-04-08 124.29 125.20 124.21 124.83 1.3M
2021-04-07 124.01 124.50 123.45 124.06 1.3M
2021-04-06 124.52 124.72 123.67 124.48 1.1M
2021-04-05 123.50 124.99 123.50 124.89 1.8M
2021-04-01 121.78 123.41 121.31 123.15 1.9M
2021-03-31 121.67 122.09 121.25 121.80 2.2M
2021-03-30 121.47 121.99 120.71 121.52 1.3M
2021-03-29 119.74 122.00 119.30 121.88 1.6M
2021-03-26 118.83 120.36 118.10 120.23 2.0M
2021-03-25 118.60 118.76 117.21 118.67 1.7M
2021-03-24 116.64 118.75 116.48 118.00 1.5M
2021-03-23 117.52 117.98 116.63 116.93 1.6M
2021-03-22 116.97 117.88 116.55 117.28 2.1M
2021-03-19 119.42 119.44 116.70 116.88 4.1M
2021-03-18 119.22 119.61 118.05 119.32 2.3M
2021-03-17 119.43 119.83 118.30 119.16 1.7M
2021-03-16 118.50 119.61 118.45 118.78 1.4M
2021-03-15 117.77 118.93 117.17 118.86 1.4M
2021-03-12 118.70 118.71 117.16 117.89 1.4M
2021-03-11 116.60 118.57 115.96 118.20 3.7M
2021-03-10 117.06 117.73 116.38 117.35 1.4M
2021-03-09 117.07 119.20 116.69 116.81 2.0M
2021-03-08 117.41 119.12 117.17 117.35 1.8M
2021-03-05 114.17 117.11 113.38 117.01 2.0M
2021-03-04 115.28 116.45 112.98 113.21 2.2M
2021-03-03 115.59 116.24 114.97 115.03 2.4M
2021-03-02 117.01 117.46 115.42 115.96 1.8M
2021-03-01 115.62 118.25 115.62 117.46 1.3M
2021-02-26 118.58 118.58 115.08 115.22 1.8M
2021-02-25 119.20 119.90 117.91 118.23 1.4M
2021-02-24 118.15 119.93 118.05 119.02 1.5M
2021-02-23 119.31 119.85 117.80 118.33 1.3M
2021-02-22 116.96 118.42 116.62 118.39 1.8M
2021-02-19 118.36 118.43 116.63 117.07 1.4M
2021-02-18 117.51 118.31 116.82 117.73 2.4M
2021-02-17 114.86 118.02 114.54 117.68 2.8M
2021-02-16 112.80 114.50 112.72 114.50 2.3M
2021-02-12 112.78 113.18 111.77 112.80 1.3M
2021-02-11 113.34 113.56 112.59 112.80 1.1M
2021-02-10 114.58 114.67 112.51 112.73 1.3M
2021-02-09 113.76 114.22 112.87 113.85 1.3M
2021-02-08 113.42 114.10 112.83 113.87 1.3M
2021-02-05 112.44 113.98 112.07 113.60 1.6M
2021-02-04 111.58 112.06 110.65 111.70 1.6M
2021-02-03 112.52 112.79 110.99 111.14 1.6M
2021-02-02 110.79 113.35 110.75 112.90 2.1M
2021-02-01 110.73 112.62 109.97 109.99 2.3M
2021-01-29 107.74 110.48 107.29 109.91 2.5M
2021-01-28 108.60 110.87 107.60 108.83 2.1M
2021-01-27 110.44 110.59 106.95 107.60 2.4M
2021-01-26 112.12 112.41 110.97 111.26 1.1M
2021-01-25 111.52 112.91 110.79 112.03 1.2M
2021-01-22 111.59 112.24 110.71 111.52 1.5M
2021-01-21 113.12 113.44 111.81 111.83 1.2M
2021-01-20 112.19 113.93 111.54 113.44 1.7M
2021-01-19 112.12 113.09 111.56 112.22 1.7M
2021-01-15 111.53 112.76 111.06 111.84 2.5M
2021-01-14 113.69 113.90 111.88 111.99 1.4M
2021-01-13 112.60 113.78 112.02 113.48 1.5M
2021-01-12 112.47 114.11 111.97 113.00 2.0M
2021-01-11 113.82 113.82 111.90 112.59 2.0M
2021-01-08 111.83 114.30 111.83 113.48 2.4M
2021-01-07 113.45 114.06 112.42 113.34 2.6M
2021-01-06 112.95 114.49 111.89 113.50 2.1M
2021-01-05 113.93 114.00 112.11 112.72 1.1M
2021-01-04 116.43 116.81 112.62 113.51 1.7M