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
2023-12-29 188.74 189.64 188.27 189.47 1.1M
2023-12-28 189.00 189.79 188.55 188.79 1.4M
2023-12-27 187.34 188.60 186.87 188.51 1.1M
2023-12-26 187.38 187.69 186.63 187.50 1.2M
2023-12-22 187.05 188.10 186.30 187.90 1.6M
2023-12-21 185.13 187.10 184.56 186.82 1.8M
2023-12-20 186.45 187.84 184.28 185.39 1.9M
2023-12-19 189.53 190.60 187.20 187.76 2.3M
2023-12-18 188.37 190.50 188.07 189.76 2.0M
2023-12-15 188.59 188.77 185.54 187.12 3.4M
2023-12-14 201.50 201.50 190.37 191.27 2.9M
2023-12-13 200.97 202.81 200.02 201.86 1.7M
2023-12-12 198.99 201.47 198.31 201.15 1.9M
2023-12-11 196.36 198.83 196.00 198.65 1.4M
2023-12-08 195.79 196.62 194.40 195.67 1.3M
2023-12-07 195.76 196.58 194.97 195.45 2.0M
2023-12-06 196.75 197.26 192.75 195.43 1.5M
2023-12-05 197.06 197.41 195.08 196.35 1.5M
2023-12-04 197.20 198.41 196.43 197.35 1.9M
2023-12-01 198.93 199.19 196.88 197.40 1.5M
2023-11-30 196.64 199.62 195.72 199.42 2.2M
2023-11-29 197.30 197.95 195.27 196.33 1.6M
2023-11-28 199.64 200.50 197.04 197.26 1.6M
2023-11-27 201.01 201.48 199.96 200.24 1.9M
2023-11-24 201.35 201.96 200.77 200.93 0.7M
2023-11-22 199.46 200.33 199.35 200.17 1.0M
2023-11-21 199.38 200.79 198.10 199.05 1.1M
2023-11-20 197.86 199.45 197.10 198.67 1.1M
2023-11-17 197.85 199.23 197.43 197.86 1.5M
2023-11-16 196.59 199.44 195.13 198.32 3.4M
2023-11-15 197.89 198.43 195.33 195.48 2.2M
2023-11-14 200.25 201.00 197.88 198.09 2.1M
2023-11-13 200.00 200.86 199.24 200.17 1.1M
2023-11-10 198.97 200.68 197.56 200.45 1.3M
2023-11-09 197.23 198.84 196.37 197.89 1.1M
2023-11-08 195.35 197.23 194.35 196.71 1.1M
2023-11-07 195.00 195.34 193.87 194.63 1.0M
2023-11-06 194.69 195.56 193.89 194.60 1.2M
2023-11-03 194.17 194.40 191.85 193.93 1.0M
2023-11-02 190.54 193.59 189.88 193.45 1.6M
2023-11-01 190.54 190.93 188.20 190.05 1.7M
2023-10-31 189.01 189.93 187.82 189.65 1.3M
2023-10-30 185.52 188.91 185.10 188.27 1.2M
2023-10-27 186.56 187.15 184.02 184.90 1.4M
2023-10-26 189.58 191.04 186.79 187.12 2.0M
2023-10-25 189.34 191.63 188.65 188.88 1.2M
2023-10-24 187.54 189.44 187.54 188.98 1.6M
2023-10-23 187.76 189.09 186.13 186.42 1.4M
2023-10-20 191.01 192.33 187.01 187.67 3.1M
2023-10-19 191.72 193.24 188.91 191.00 3.2M
2023-10-18 191.06 191.84 188.89 189.65 1.9M
2023-10-17 191.33 191.99 189.90 190.90 1.8M
2023-10-16 192.00 193.47 190.59 192.50 1.8M
2023-10-13 191.67 193.07 190.15 190.94 1.5M
2023-10-12 192.79 193.38 190.57 190.93 1.3M
2023-10-11 193.23 193.56 191.22 192.90 1.3M
2023-10-10 193.40 193.60 191.84 192.62 1.3M
2023-10-09 192.62 193.74 192.07 193.08 2.0M
2023-10-06 191.73 194.71 191.13 193.35 1.6M
2023-10-05 191.12 193.05 190.20 191.92 1.5M
2023-10-04 189.29 191.67 188.72 191.12 1.9M
2023-10-03 188.56 189.69 187.41 188.73 1.4M
2023-10-02 189.41 190.89 187.69 188.77 1.9M
2023-09-29 194.09 195.16 189.30 190.30 2.4M
2023-09-28 193.30 194.74 192.58 193.40 1.1M
2023-09-27 193.35 193.94 191.53 192.98 1.2M
2023-09-26 194.70 195.40 192.87 193.50 1.5M
2023-09-25 194.79 195.64 194.03 195.40 1.3M
2023-09-22 195.27 196.76 194.59 195.51 1.3M
2023-09-21 197.04 197.49 195.17 195.21 1.5M
2023-09-20 198.48 199.20 197.41 197.47 1.0M
2023-09-19 197.85 198.66 197.11 198.15 1.3M
2023-09-18 196.51 198.27 195.98 197.73 1.5M
2023-09-15 197.88 198.78 195.86 196.19 2.6M
2023-09-14 197.81 198.73 196.48 198.55 1.1M
2023-09-13 197.32 197.92 196.29 196.78 1.1M
2023-09-12 195.71 197.28 195.54 196.84 1.2M
2023-09-11 195.51 196.16 194.67 195.69 0.9M
2023-09-08 195.77 196.20 194.10 194.76 1.1M
2023-09-07 193.78 195.98 192.97 195.70 0.9M
2023-09-06 192.47 194.45 191.77 193.93 1.0M
2023-09-05 195.64 195.71 192.89 192.96 1.4M
2023-09-01 195.82 196.82 195.45 195.77 0.9M
2023-08-31 196.61 196.79 194.73 194.99 2.0M
2023-08-30 196.82 197.79 195.84 196.15 1.7M
2023-08-29 194.90 196.68 193.71 196.61 1.2M
2023-08-28 194.49 195.05 193.48 194.77 1.6M
2023-08-25 192.92 195.04 192.30 194.21 1.2M
2023-08-24 192.51 193.18 191.68 191.79 1.1M
2023-08-23 190.52 192.27 189.90 192.08 0.9M
2023-08-22 189.62 190.32 189.01 189.52 0.9M
2023-08-21 190.00 190.35 187.56 189.19 0.9M
2023-08-18 187.75 190.16 187.75 188.84 1.3M
2023-08-17 190.55 191.25 188.71 188.74 1.1M
2023-08-16 190.56 192.12 190.22 190.25 1.1M
2023-08-15 190.83 192.03 190.04 190.14 1.0M
2023-08-14 191.76 192.98 191.36 192.20 1.4M
2023-08-11 191.28 192.08 190.06 191.85 1.0M
2023-08-10 191.54 193.83 190.06 190.79 1.0M
2023-08-09 189.00 191.76 188.76 190.73 1.4M
2023-08-08 191.52 191.84 189.31 189.41 0.8M
2023-08-07 190.65 192.44 190.19 192.05 0.9M
2023-08-04 191.07 192.87 189.20 189.59 1.3M
2023-08-03 190.49 192.11 190.06 191.04 1.3M
2023-08-02 189.20 191.15 188.75 191.00 2.0M
2023-08-01 188.43 190.51 187.98 189.70 1.8M
2023-07-31 188.61 189.03 187.31 188.42 1.9M
2023-07-28 190.66 191.14 187.68 188.86 1.7M
2023-07-27 192.06 192.83 189.17 189.51 2.2M
2023-07-26 192.84 193.15 191.05 192.00 1.9M
2023-07-25 192.73 193.49 192.00 193.40 2.0M
2023-07-24 191.76 192.69 191.16 192.47 1.1M
2023-07-21 190.94 194.16 190.32 191.43 2.1M
2023-07-20 186.31 190.92 186.31 189.20 2.8M
2023-07-19 187.57 188.75 187.07 187.36 1.3M
2023-07-18 187.72 189.09 187.14 188.12 1.5M
2023-07-17 186.81 189.24 186.68 188.38 1.3M
2023-07-14 187.02 187.41 185.55 186.72 2.2M
2023-07-13 186.37 187.08 185.15 186.56 1.1M
2023-07-12 187.81 188.43 186.27 186.65 1.5M
2023-07-11 186.45 187.35 185.28 186.90 1.2M
2023-07-10 184.53 187.00 184.17 184.91 1.1M
2023-07-07 184.53 185.59 183.81 183.99 1.6M
2023-07-06 185.66 186.30 184.84 185.67 2.0M
2023-07-05 184.68 186.36 184.14 186.03 1.4M
2023-07-03 186.74 186.74 184.05 185.42 0.7M
2023-06-30 186.76 189.02 185.98 188.08 1.5M
2023-06-29 183.44 186.07 182.96 185.93 1.3M
2023-06-28 182.84 183.75 182.42 183.33 1.1M
2023-06-27 183.22 184.79 182.99 183.57 1.4M
2023-06-26 183.65 183.84 182.74 182.98 1.5M
2023-06-23 182.35 184.34 181.67 183.73 3.0M
2023-06-22 181.61 182.67 180.91 182.62 1.6M
2023-06-21 180.68 181.58 179.35 181.18 1.4M
2023-06-20 180.43 183.30 180.15 181.05 1.5M
2023-06-16 181.35 182.67 180.59 181.15 2.9M
2023-06-15 178.38 181.43 178.19 180.53 1.9M
2023-06-14 177.52 179.23 176.66 178.10 1.5M
2023-06-13 178.26 178.77 177.05 177.37 1.6M
2023-06-12 178.40 179.01 176.30 178.61 1.6M
2023-06-09 175.93 178.74 175.38 178.25 1.4M
2023-06-08 176.48 176.84 175.50 176.31 1.5M
2023-06-07 176.09 177.07 174.26 174.89 1.7M
2023-06-06 177.60 177.82 175.52 176.46 1.2M
2023-06-05 176.53 177.56 175.73 177.16 2.1M
2023-06-02 174.89 177.25 174.42 176.40 1.4M
2023-06-01 173.82 174.73 172.31 174.42 1.5M
2023-05-31 173.58 174.07 171.47 173.18 5.3M
2023-05-30 173.68 175.34 173.50 174.32 1.7M
2023-05-26 173.68 174.44 172.49 173.23 1.2M
2023-05-25 173.66 173.71 171.57 173.22 2.3M
2023-05-24 173.90 174.23 172.81 173.05 1.9M
2023-05-23 178.80 178.80 173.68 174.40 2.5M
2023-05-22 179.75 180.65 178.03 179.72 1.4M
2023-05-19 180.18 181.13 179.17 180.54 1.3M
2023-05-18 178.09 179.65 176.67 179.37 1.4M
2023-05-17 181.14 181.25 177.87 178.10 2.0M
2023-05-16 181.15 181.66 179.87 180.08 0.9M
2023-05-15 181.31 181.78 180.25 181.59 1.2M
2023-05-12 180.89 181.44 179.85 181.22 1.6M
2023-05-11 180.29 180.74 179.20 180.37 1.7M
2023-05-10 180.00 180.90 179.05 180.52 0.9M
2023-05-09 180.32 180.92 179.22 179.38 1.2M
2023-05-08 179.77 180.73 179.11 180.20 1.0M
2023-05-05 177.96 179.96 177.47 179.36 1.1M
2023-05-04 177.87 178.22 176.26 177.32 1.4M
2023-05-03 180.35 180.97 177.83 177.88 1.2M
2023-05-02 181.44 181.44 177.76 179.50 1.6M
2023-05-01 180.10 182.43 179.83 181.51 1.5M
2023-04-28 179.58 180.73 178.53 180.19 2.2M
2023-04-27 176.33 179.51 176.33 179.45 1.6M
2023-04-26 176.08 177.88 175.75 176.27 1.9M
2023-04-25 179.27 180.01 177.68 177.80 1.7M
2023-04-24 180.00 180.02 178.51 179.27 2.1M
2023-04-21 180.00 180.14 178.58 179.97 4.6M
2023-04-20 175.01 180.59 174.58 179.70 3.5M
2023-04-19 174.89 175.89 172.87 173.56 1.9M
2023-04-18 174.66 175.64 174.24 174.89 1.6M
2023-04-17 173.23 174.26 172.94 174.17 1.6M
2023-04-14 172.21 173.41 171.69 173.18 1.5M
2023-04-13 169.96 172.63 169.50 172.40 1.9M
2023-04-12 170.00 171.29 169.43 170.08 1.2M
2023-04-11 168.25 169.89 167.81 169.20 1.3M
2023-04-10 168.40 168.97 166.99 168.13 0.8M
2023-04-06 168.02 169.69 167.75 169.38 1.7M
2023-04-05 167.69 169.53 167.44 168.20 1.6M
2023-04-04 168.63 169.34 166.84 167.72 1.1M
2023-04-03 165.86 169.34 165.86 168.63 1.7M
2023-03-31 166.64 166.64 164.97 166.55 1.7M
2023-03-30 165.00 165.77 163.37 164.88 1.6M
2023-03-29 163.68 164.76 163.51 164.48 1.4M
2023-03-28 161.09 162.44 160.75 162.30 1.2M
2023-03-27 161.77 162.48 161.09 161.35 1.5M
2023-03-24 158.00 160.79 157.30 160.53 1.6M
2023-03-23 157.08 159.82 156.78 158.65 1.3M
2023-03-22 160.73 161.67 157.86 157.91 1.3M
2023-03-21 160.04 160.94 159.74 160.42 1.8M
2023-03-20 156.34 158.56 156.03 158.21 1.9M
2023-03-17 159.32 159.73 155.70 155.80 4.9M
2023-03-16 154.08 159.89 153.20 158.69 2.3M
2023-03-15 153.88 154.57 151.86 154.08 2.3M
2023-03-14 157.26 157.96 155.15 157.26 1.9M
2023-03-13 154.91 158.48 154.61 155.26 2.4M
2023-03-10 158.21 159.77 156.69 157.20 2.1M
2023-03-09 162.87 162.95 158.29 158.83 1.5M
2023-03-08 162.59 164.12 161.45 162.25 1.3M
2023-03-07 165.62 165.62 161.94 162.26 1.1M
2023-03-06 163.67 165.50 163.01 165.26 1.4M
2023-03-03 162.41 163.73 161.23 163.67 1.0M
2023-03-02 161.23 162.32 160.31 161.89 1.4M
2023-03-01 161.75 162.84 161.02 162.01 1.5M
2023-02-28 162.31 163.82 162.09 162.14 2.1M
2023-02-27 163.45 164.01 161.65 162.23 1.5M
2023-02-24 162.27 162.72 161.28 162.04 1.5M
2023-02-23 165.15 165.36 162.44 163.88 1.2M
2023-02-22 164.96 165.22 163.07 164.06 1.3M
2023-02-21 165.45 165.86 163.82 163.93 1.9M
2023-02-17 165.93 166.73 165.26 166.44 1.8M
2023-02-16 166.05 167.53 165.98 166.51 1.5M
2023-02-15 166.12 168.65 165.96 168.07 1.4M
2023-02-14 174.08 174.98 166.74 167.00 3.3M
2023-02-13 172.35 174.45 172.18 174.00 1.3M
2023-02-10 171.23 172.26 170.72 172.05 1.4M
2023-02-09 174.48 174.97 171.30 171.41 1.5M
2023-02-08 173.00 175.14 172.26 173.40 1.0M
2023-02-07 170.42 174.58 169.97 173.81 1.2M
2023-02-06 171.15 173.06 170.80 172.25 1.3M
2023-02-03 173.90 174.46 170.74 171.88 1.6M
2023-02-02 176.10 176.29 174.02 175.32 2.3M
2023-02-01 173.34 176.85 172.94 175.46 2.1M
2023-01-31 172.51 174.99 171.60 174.91 2.0M
2023-01-30 172.07 173.72 171.56 171.93 1.4M
2023-01-27 175.36 175.36 171.18 172.13 1.6M
2023-01-26 172.45 175.99 170.40 175.66 2.2M
2023-01-25 171.99 173.82 170.69 173.28 1.6M
2023-01-24 173.80 174.23 171.68 173.49 1.1M
2023-01-23 173.26 175.12 172.18 173.51 1.4M
2023-01-20 169.93 173.24 168.67 173.12 1.6M
2023-01-19 168.22 170.56 167.76 169.60 2.0M
2023-01-18 171.94 172.34 168.52 168.81 1.5M
2023-01-17 173.33 174.55 171.70 172.01 1.3M
2023-01-13 172.90 173.87 172.18 173.38 1.3M
2023-01-12 175.00 175.00 172.51 174.16 1.9M
2023-01-11 171.21 174.15 171.21 173.91 1.6M
2023-01-10 170.14 170.95 168.89 170.39 1.1M
2023-01-09 170.87 173.94 170.07 170.39 1.4M
2023-01-06 168.08 171.60 167.02 170.96 1.3M
2023-01-05 168.59 169.00 165.89 166.14 1.3M
2023-01-04 167.46 169.90 165.88 169.21 1.7M
2023-01-03 166.31 167.13 164.55 165.98 1.6M