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
2022-12-30 165.60 165.99 163.63 165.48 0.8M
2022-12-29 165.52 167.39 164.92 166.78 0.8M
2022-12-28 166.98 167.57 164.53 164.60 0.8M
2022-12-27 165.64 167.06 165.23 166.44 0.8M
2022-12-23 165.11 166.59 164.11 165.59 1.2M
2022-12-22 166.81 167.33 163.57 165.70 1.5M
2022-12-21 165.99 167.61 165.46 167.59 1.2M
2022-12-20 164.75 166.42 164.24 164.85 1.5M
2022-12-19 164.71 166.23 162.59 163.73 1.7M
2022-12-16 166.33 166.94 163.76 165.19 3.2M
2022-12-15 170.21 170.44 167.35 168.10 1.8M
2022-12-14 173.39 176.50 171.85 172.37 1.8M
2022-12-13 176.75 176.75 171.80 173.46 2.3M
2022-12-12 171.71 173.10 170.85 173.03 2.1M
2022-12-09 172.14 172.86 171.02 171.06 1.5M
2022-12-08 170.00 172.90 168.79 172.20 1.4M
2022-12-07 172.15 173.28 170.50 171.24 2.0M
2022-12-06 171.80 172.67 171.00 171.95 1.7M
2022-12-05 172.59 173.30 171.23 171.67 1.4M
2022-12-02 171.18 174.39 170.38 173.91 1.3M
2022-12-01 174.09 174.31 171.58 173.03 1.4M
2022-11-30 167.94 173.96 167.38 173.18 5.0M
2022-11-29 167.97 170.13 167.61 168.68 1.7M
2022-11-28 170.57 171.31 167.89 168.38 2.2M
2022-11-25 171.48 172.44 170.58 171.82 0.5M
2022-11-23 170.75 171.46 170.00 170.49 1.1M
2022-11-22 170.67 170.95 169.12 170.82 1.5M
2022-11-21 168.13 170.95 167.74 169.87 1.9M
2022-11-18 167.55 168.25 166.00 167.50 1.6M
2022-11-17 164.61 165.85 162.67 165.65 1.4M
2022-11-16 163.62 166.21 163.52 165.51 1.5M
2022-11-15 166.94 167.66 162.00 163.62 2.1M
2022-11-14 166.49 168.19 165.17 165.29 1.6M
2022-11-11 169.64 169.64 164.83 166.60 2.0M
2022-11-10 164.14 168.62 163.30 168.39 2.2M
2022-11-09 161.69 162.33 158.96 159.31 1.2M
2022-11-08 162.40 163.92 160.32 161.73 1.3M
2022-11-07 160.47 163.73 159.54 163.01 1.1M
2022-11-04 160.31 161.32 157.29 160.37 1.2M
2022-11-03 157.88 160.70 156.93 159.03 1.5M
2022-11-02 161.68 164.16 159.06 159.06 1.6M
2022-11-01 162.59 163.66 161.32 162.24 1.3M
2022-10-31 162.85 164.29 161.35 161.49 1.8M
2022-10-28 155.78 163.97 155.78 163.74 2.0M
2022-10-27 155.55 156.45 154.23 155.23 1.7M
2022-10-26 153.83 156.12 152.57 154.44 1.9M
2022-10-25 155.95 155.95 152.09 153.11 2.3M
2022-10-24 156.15 157.59 155.38 156.45 1.7M
2022-10-21 153.03 155.20 150.78 154.93 2.1M
2022-10-20 159.00 159.00 154.07 154.56 2.0M
2022-10-19 156.24 157.67 155.39 156.97 1.6M
2022-10-18 159.60 160.11 156.29 157.49 1.6M
2022-10-17 154.33 156.84 154.33 155.88 1.5M
2022-10-14 157.62 158.36 151.69 151.90 1.9M
2022-10-13 149.02 156.65 148.14 155.99 2.0M
2022-10-12 153.47 154.27 151.96 151.99 1.6M
2022-10-11 153.79 154.92 151.71 152.36 1.3M
2022-10-10 153.26 155.04 152.65 153.99 1.4M
2022-10-07 156.60 156.83 151.39 152.19 3.1M
2022-10-06 158.26 159.36 156.99 157.32 1.7M
2022-10-05 158.06 160.19 157.19 159.23 1.3M
2022-10-04 156.24 158.92 155.93 158.71 1.6M
2022-10-03 150.78 155.72 149.94 154.88 2.3M
2022-09-30 150.42 151.73 149.14 149.29 2.4M
2022-09-29 150.58 151.09 148.74 150.65 1.6M
2022-09-28 150.51 151.66 148.68 150.95 1.9M
2022-09-27 150.69 151.98 148.11 149.18 1.5M
2022-09-26 151.02 151.81 148.55 149.19 1.9M
2022-09-23 150.55 151.64 149.29 151.38 1.3M
2022-09-22 153.18 153.48 150.32 151.21 1.3M
2022-09-21 156.54 158.64 153.56 153.60 1.4M
2022-09-20 155.74 156.08 153.50 155.47 1.2M
2022-09-19 155.26 157.25 154.87 157.22 1.2M
2022-09-16 156.36 157.00 155.08 156.34 2.3M
2022-09-15 159.17 159.17 156.33 156.89 1.5M
2022-09-14 160.61 161.22 157.84 158.81 2.1M
2022-09-13 164.80 165.32 160.21 160.49 1.4M
2022-09-12 167.13 168.04 166.25 167.39 1.3M
2022-09-09 166.28 167.63 165.73 166.76 1.0M
2022-09-08 164.93 166.77 164.43 166.27 1.2M
2022-09-07 162.01 165.88 161.88 165.56 1.3M
2022-09-06 160.93 162.67 160.02 161.57 1.5M
2022-09-02 163.88 164.51 159.36 160.27 1.1M
2022-09-01 160.82 162.63 159.56 162.57 1.2M
2022-08-31 163.10 164.69 161.12 161.37 2.0M
2022-08-30 164.66 164.95 162.10 162.54 1.3M
2022-08-29 164.65 165.74 163.43 164.35 1.0M
2022-08-26 170.90 170.90 165.85 165.96 1.3M
2022-08-25 168.96 170.40 167.97 170.37 1.1M
2022-08-24 167.04 168.49 166.59 168.27 1.1M
2022-08-23 167.71 168.44 166.78 166.89 1.0M
2022-08-22 170.35 171.24 168.05 168.31 1.3M
2022-08-19 173.06 173.06 171.40 171.78 1.6M
2022-08-18 172.82 173.36 171.97 173.11 0.9M
2022-08-17 171.79 173.29 171.35 172.83 1.2M
2022-08-16 172.16 174.23 172.16 172.93 1.7M
2022-08-15 172.00 173.42 170.86 173.16 1.7M
2022-08-12 171.03 173.10 170.50 172.72 1.4M
2022-08-11 170.35 171.67 169.83 170.23 1.4M
2022-08-10 169.37 169.93 168.05 169.68 1.6M
2022-08-09 167.52 168.48 166.50 167.06 1.7M
2022-08-08 166.47 167.54 165.99 166.97 1.8M
2022-08-05 164.34 165.68 163.96 165.60 1.3M
2022-08-04 165.41 166.21 164.75 165.31 1.7M
2022-08-03 162.31 165.72 161.68 165.39 1.6M
2022-08-02 161.72 163.78 160.82 161.85 1.5M
2022-08-01 162.11 163.95 161.39 161.96 1.7M
2022-07-29 162.67 165.63 162.35 163.96 2.6M
2022-07-28 158.35 162.26 157.85 161.77 2.2M
2022-07-27 155.61 158.70 155.18 158.11 2.1M
2022-07-26 156.92 158.13 154.99 155.81 1.7M
2022-07-25 157.07 158.60 155.58 156.82 1.9M
2022-07-22 157.81 159.00 154.89 156.84 2.4M
2022-07-21 155.26 160.28 154.02 158.12 3.1M
2022-07-20 153.44 154.24 151.07 153.45 1.9M
2022-07-19 149.91 153.49 149.71 153.28 2.3M
2022-07-18 151.52 151.89 147.61 148.35 2.3M
2022-07-15 151.13 151.72 149.98 150.98 4.6M
2022-07-14 149.48 149.94 146.82 149.03 2.4M
2022-07-13 151.32 153.82 150.00 151.59 2.1M
2022-07-12 155.39 156.93 152.42 153.14 1.7M
2022-07-11 155.15 156.20 154.72 155.38 1.2M
2022-07-08 156.23 156.73 154.83 155.59 1.1M
2022-07-07 157.86 158.88 155.98 156.49 1.7M
2022-07-06 157.22 158.90 156.02 157.62 1.6M
2022-07-05 155.07 156.20 152.80 156.20 1.7M
2022-07-01 155.55 156.61 154.22 156.45 1.3M
2022-06-30 153.94 155.97 153.14 155.25 2.0M
2022-06-29 155.22 156.20 153.89 155.03 1.3M
2022-06-28 159.25 160.85 154.66 154.71 1.9M
2022-06-27 158.91 159.62 158.06 158.93 1.6M
2022-06-24 155.25 159.77 155.25 158.83 6.9M
2022-06-23 151.60 154.88 151.08 154.58 1.8M
2022-06-22 147.53 152.01 147.26 150.49 1.8M
2022-06-21 146.50 149.56 146.15 148.90 2.1M
2022-06-17 144.64 146.41 143.33 144.44 3.1M
2022-06-16 145.97 146.22 143.64 144.34 1.6M
2022-06-15 149.23 150.40 146.14 148.39 1.4M
2022-06-14 147.28 148.81 146.42 147.26 1.4M
2022-06-13 146.62 149.92 146.05 147.31 1.6M
2022-06-10 149.71 151.89 148.76 150.04 1.7M
2022-06-09 156.72 156.83 152.94 153.00 1.2M
2022-06-08 157.31 158.64 155.87 156.34 0.9M
2022-06-07 157.30 158.80 156.50 158.65 1.1M
2022-06-06 158.64 159.23 157.62 157.98 1.0M
2022-06-03 154.88 158.27 153.88 157.26 1.9M
2022-06-02 156.20 160.19 155.03 160.09 1.5M
2022-06-01 160.02 160.58 156.34 156.41 1.6M
2022-05-31 160.35 161.30 158.07 159.95 2.9M
2022-05-27 157.58 161.22 157.58 161.19 1.6M
2022-05-26 154.32 157.77 153.01 157.09 2.2M
2022-05-25 153.12 153.78 151.35 152.49 1.5M
2022-05-24 151.94 154.21 151.26 153.60 1.2M
2022-05-23 150.77 152.93 148.82 152.32 1.5M
2022-05-20 152.60 153.62 146.87 149.85 2.3M
2022-05-19 151.04 152.45 149.37 151.87 1.9M
2022-05-18 158.30 158.34 152.02 152.45 1.5M
2022-05-17 160.68 161.66 157.98 159.33 1.5M
2022-05-16 159.52 160.77 158.47 159.03 1.3M
2022-05-13 157.31 159.99 156.82 159.95 1.5M
2022-05-12 156.00 157.70 153.57 155.97 1.5M
2022-05-11 157.16 159.90 155.94 156.31 1.4M
2022-05-10 158.97 160.13 155.83 157.96 1.6M
2022-05-09 160.13 161.20 156.59 157.05 2.3M
2022-05-06 160.48 162.44 158.86 161.77 1.8M
2022-05-05 162.48 163.14 158.68 161.20 2.0M
2022-05-04 158.99 163.84 157.84 163.44 1.7M
2022-05-03 159.64 162.28 159.00 159.38 1.7M
2022-05-02 162.91 163.44 154.95 157.93 2.5M
2022-04-29 170.38 170.44 161.17 161.70 2.7M
2022-04-28 169.92 172.49 167.62 171.71 2.1M
2022-04-27 168.77 170.75 167.91 168.42 1.7M
2022-04-26 171.38 171.58 168.32 168.38 2.4M
2022-04-25 170.20 171.90 168.05 171.70 2.9M
2022-04-22 177.35 177.36 170.49 170.83 2.6M
2022-04-21 176.71 183.14 175.92 178.70 4.9M
2022-04-20 173.03 175.03 173.03 174.41 2.4M
2022-04-19 170.43 172.38 170.26 172.06 2.0M
2022-04-18 169.42 170.89 169.31 170.45 1.7M
2022-04-14 170.28 171.21 169.41 169.76 2.0M
2022-04-13 168.35 170.14 168.20 169.89 1.4M
2022-04-12 171.52 172.04 168.02 168.64 1.5M
2022-04-11 172.60 172.87 170.11 170.74 2.2M
2022-04-08 173.35 174.33 171.99 172.57 2.9M
2022-04-07 171.43 174.06 170.50 173.23 2.5M
2022-04-06 169.49 172.03 168.35 171.68 2.6M
2022-04-05 170.39 172.60 169.72 169.94 1.8M
2022-04-04 171.25 171.88 169.93 171.10 1.5M
2022-04-01 171.51 172.37 170.51 171.68 1.5M
2022-03-31 172.91 173.34 170.42 170.42 2.7M
2022-03-30 171.63 172.04 169.65 171.84 2.3M
2022-03-29 171.21 171.87 170.16 171.45 2.2M
2022-03-28 166.81 169.37 166.00 169.22 2.2M
2022-03-25 164.50 166.22 163.95 166.11 1.4M
2022-03-24 163.09 164.43 162.86 164.17 1.3M
2022-03-23 162.45 164.18 161.45 162.55 2.3M
2022-03-22 162.03 163.21 160.98 162.80 1.9M
2022-03-21 162.36 163.40 161.04 161.85 1.5M
2022-03-18 158.28 163.17 157.24 162.33 3.7M
2022-03-17 157.75 160.80 156.21 160.79 2.5M
2022-03-16 156.17 158.50 155.02 158.00 2.2M
2022-03-15 151.90 155.97 151.38 155.30 2.1M
2022-03-14 150.85 152.49 149.03 150.04 2.0M
2022-03-11 152.13 152.79 149.43 149.59 1.8M
2022-03-10 150.01 151.78 150.01 151.49 1.7M
2022-03-09 150.84 154.60 150.54 152.32 2.1M
2022-03-08 151.74 152.83 147.52 147.93 2.5M
2022-03-07 155.19 156.27 151.67 151.81 2.3M
2022-03-04 154.43 156.75 153.00 156.49 1.6M
2022-03-03 156.43 157.54 155.23 155.84 1.6M
2022-03-02 154.98 156.56 153.97 155.54 1.9M
2022-03-01 155.12 156.39 153.20 153.74 2.5M
2022-02-28 153.32 156.18 152.89 155.41 2.8M
2022-02-25 152.24 155.87 152.10 155.50 1.8M
2022-02-24 146.13 152.55 145.54 151.78 2.7M
2022-02-23 151.71 152.49 148.63 148.74 2.0M
2022-02-22 152.15 152.71 150.03 151.14 1.8M
2022-02-18 151.24 152.75 150.90 152.19 1.5M
2022-02-17 152.88 152.99 150.88 151.15 1.6M
2022-02-16 153.07 154.61 152.30 153.94 1.7M
2022-02-15 153.42 154.30 152.62 153.54 1.8M
2022-02-14 152.04 153.76 150.43 151.71 2.5M
2022-02-11 153.44 154.94 151.51 152.21 2.9M
2022-02-10 153.89 156.30 152.70 153.51 1.8M
2022-02-09 155.23 157.21 154.99 156.44 1.7M
2022-02-08 152.88 154.46 150.88 153.88 2.1M
2022-02-07 153.09 154.35 152.40 153.32 1.9M
2022-02-04 151.00 154.76 150.41 153.25 1.9M
2022-02-03 153.94 154.77 151.60 152.03 1.9M
2022-02-02 153.20 155.04 153.18 154.77 1.8M
2022-02-01 153.69 154.68 151.04 153.52 2.1M
2022-01-31 150.23 154.00 149.17 153.64 3.0M
2022-01-28 146.87 150.48 142.80 150.27 4.1M
2022-01-27 149.00 151.11 146.96 147.31 5.0M
2022-01-26 156.82 158.30 153.16 154.00 3.1M
2022-01-25 156.53 157.91 154.00 156.65 2.9M
2022-01-24 155.81 158.15 153.21 157.96 3.8M
2022-01-21 158.77 160.05 156.73 157.05 3.9M
2022-01-20 158.53 161.27 158.05 158.19 1.9M
2022-01-19 159.68 161.30 158.12 158.27 2.1M
2022-01-18 159.51 160.14 157.13 158.74 2.8M
2022-01-14 162.87 163.10 158.72 161.20 2.3M
2022-01-13 166.33 167.16 163.51 163.95 1.5M
2022-01-12 166.39 167.52 165.76 166.37 2.6M
2022-01-11 165.57 165.93 163.00 165.73 2.3M
2022-01-10 163.10 165.29 160.09 165.18 2.4M
2022-01-07 166.81 167.12 163.13 163.81 2.8M
2022-01-06 165.29 167.17 164.19 166.69 1.6M
2022-01-05 167.58 168.07 164.83 164.83 1.7M
2022-01-04 167.77 168.29 164.56 167.15 2.9M
2022-01-03 172.04 173.00 167.16 167.23 2.4M