莫肯特尔银行

MBWM
🏛️ 美国 →
44.92
最后更新: 2025-09-29
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 46.36 46.36 46.36 46.36 1.4K
09:34 46.84 46.84 46.84 46.84 0.1K
09:36 46.60 46.60 46.60 46.60 0.6K
09:48 46.41 46.41 46.41 46.41 0.5K
09:54 46.43 46.43 46.43 46.43 0.4K
10:04 46.46 46.46 46.42 46.42 1.5K
10:05 46.42 46.42 46.42 46.42 0.2K
10:07 46.34 46.34 46.34 46.34 1.1K
10:09 46.51 46.51 46.51 46.51 2.6K
10:10 46.50 46.50 46.50 46.50 1.7K
10:23 46.55 46.55 46.55 46.55 0.3K
10:32 46.36 46.36 46.36 46.36 0.6K
10:37 46.35 46.35 46.35 46.35 0.4K
10:55 46.46 46.46 46.46 46.46 0.2K
11:05 46.32 46.32 46.32 46.32 0.3K
11:06 46.31 46.31 46.28 46.28 0.9K
11:07 46.41 46.41 46.41 46.41 1.2K
11:11 46.31 46.31 46.31 46.31 0.5K
11:13 46.19 46.19 46.19 46.19 0.9K
11:55 45.90 45.90 45.90 45.90 0.9K
12:03 45.84 45.84 45.84 45.84 1.3K
12:32 45.98 45.98 45.98 45.98 0.2K
12:33 45.92 45.92 45.92 45.92 0.3K
12:35 46.04 46.04 46.04 46.04 0.5K
12:39 46.00 46.00 46.00 46.00 0.4K
12:44 46.05 46.05 46.05 46.05 1.3K
12:57 46.09 46.09 46.09 46.09 0.4K
13:12 45.96 45.96 45.96 45.96 0.7K
13:19 45.95 45.95 45.95 45.95 0.6K
13:20 45.85 45.85 45.85 45.85 0.4K
13:39 45.86 45.86 45.86 45.86 0.6K
13:42 45.84 45.84 45.84 45.84 0.2K
13:46 45.76 45.76 45.76 45.76 1.4K
14:00 45.83 45.83 45.83 45.83 0.6K
14:25 45.86 45.86 45.86 45.86 0.3K
14:27 45.82 45.82 45.82 45.82 3.3K
15:03 45.82 45.82 45.82 45.82 2.4K
15:25 46.04 46.04 46.04 46.04 0.5K
15:27 46.02 46.02 46.02 46.02 0.6K
15:28 45.96 45.96 45.96 45.96 0.4K
15:33 45.93 45.93 45.93 45.93 0.3K
15:37 45.92 45.96 45.92 45.96 0.8K
15:39 45.99 45.99 45.99 45.99 0.7K
15:40 46.04 46.04 45.92 45.92 2.6K
15:50 45.95 45.95 45.95 45.95 0.3K
15:52 46.01 46.01 46.01 46.01 0.5K
15:53 46.00 46.00 46.00 46.00 0.9K
15:55 46.08 46.08 46.08 46.08 1.2K
15:56 46.02 46.02 46.02 46.02 1.5K
15:57 46.05 46.05 46.05 46.05 0.5K
15:58 46.02 46.03 46.02 46.03 1.2K
15:59 46.02 46.06 46.02 46.06 16.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.92 46.28 44.75 44.92 0.1M
2025-09-26 45.80 46.20 45.43 45.80 0.1M
2025-09-25 45.80 46.02 45.56 45.76 0.0M
2025-09-24 46.36 46.84 45.76 46.02 0.0M
2025-09-23 46.53 47.06 46.06 46.27 0.0M
2025-09-22 46.83 47.33 46.47 46.59 0.1M
2025-09-19 48.27 48.68 46.98 47.00 0.2M
2025-09-18 47.18 49.36 46.47 48.29 0.1M
2025-09-17 46.69 48.15 46.40 46.79 0.1M
2025-09-16 47.25 47.92 46.35 46.78 0.0M
2025-09-15 47.79 48.00 47.34 47.45 0.0M
2025-09-12 48.31 48.31 47.54 47.72 0.0M
2025-09-11 47.97 48.38 47.61 48.34 0.0M
2025-09-10 47.96 48.31 47.70 47.82 0.0M
2025-09-09 48.53 48.71 47.65 47.81 0.0M
2025-09-08 48.86 48.94 47.85 48.56 0.0M
2025-09-05 49.14 49.79 48.07 48.68 0.0M
2025-09-04 48.69 49.14 48.49 49.14 0.0M
2025-09-03 48.88 49.45 48.35 48.71 0.1M
2025-09-02 48.62 49.21 48.40 49.06 0.1M
2025-08-29 49.88 50.01 49.08 49.25 0.0M
2025-08-28 50.23 50.23 47.37 49.71 0.1M
2025-08-27 49.28 50.05 48.86 49.82 0.1M
2025-08-26 48.64 49.88 48.39 49.46 0.0M
2025-08-25 49.47 49.62 49.09 49.14 0.0M
2025-08-22 47.19 49.62 47.19 49.50 0.1M
2025-08-21 47.35 47.46 46.84 46.91 0.1M
2025-08-20 47.25 47.77 46.75 47.70 0.1M
2025-08-19 46.61 47.10 46.61 46.98 0.0M
2025-08-18 46.29 47.10 45.91 46.78 0.0M
2025-08-15 47.19 47.27 45.99 46.29 0.1M
2025-08-14 46.41 47.16 46.31 47.13 0.1M
2025-08-13 46.88 47.23 46.20 47.15 0.1M
2025-08-12 44.89 46.61 44.89 46.48 0.1M
2025-08-11 44.79 44.96 44.20 44.55 0.0M
2025-08-08 44.42 45.07 44.13 44.53 0.0M
2025-08-07 45.01 45.51 43.71 44.05 0.1M
2025-08-06 44.75 44.98 44.41 44.66 0.1M
2025-08-05 44.86 45.11 44.20 45.04 0.1M
2025-08-04 44.44 45.74 44.29 44.85 0.1M
2025-08-01 45.08 45.13 44.27 44.44 0.1M
2025-07-31 46.12 46.27 45.03 45.69 0.1M
2025-07-30 47.92 48.32 45.96 46.14 0.1M
2025-07-29 48.06 48.21 47.14 47.32 0.1M
2025-07-28 47.80 47.99 47.12 47.74 0.1M
2025-07-25 48.04 48.21 47.39 47.71 0.1M
2025-07-24 49.44 49.45 47.87 47.98 0.1M
2025-07-23 48.58 49.58 47.96 48.91 0.1M
2025-07-22 50.39 50.39 47.03 47.86 0.1M
2025-07-21 48.58 49.39 48.58 48.75 0.0M
2025-07-18 49.22 49.63 48.38 48.58 0.1M
2025-07-17 48.08 49.16 48.08 48.71 0.1M
2025-07-16 47.90 48.58 47.38 48.18 0.1M
2025-07-15 49.43 49.73 47.80 47.80 0.1M
2025-07-14 48.29 49.49 48.29 49.44 0.1M
2025-07-11 49.43 49.67 48.44 48.44 0.1M
2025-07-10 49.82 50.52 49.20 49.92 0.1M
2025-07-09 49.71 50.01 49.16 49.36 0.1M
2025-07-08 49.12 50.27 49.12 49.43 0.2M
2025-07-07 49.42 50.36 48.84 48.96 0.2M
2025-07-03 49.37 49.95 48.52 49.81 0.2M
2025-07-02 48.09 48.98 47.90 48.97 0.0M
2025-07-01 46.09 48.49 46.09 47.81 0.1M
2025-06-30 46.64 46.90 46.24 46.41 0.1M
2025-06-27 46.15 46.64 45.92 46.34 0.1M
2025-06-26 45.37 46.08 45.03 45.98 0.0M
2025-06-25 45.04 45.42 44.85 45.13 0.0M
2025-06-24 45.27 46.08 45.05 45.13 0.1M
2025-06-23 43.60 44.98 43.43 44.93 0.1M
2025-06-20 44.00 44.21 42.69 43.86 0.1M
2025-06-18 42.94 43.97 42.85 43.56 0.1M
2025-06-17 43.10 43.69 42.69 43.10 0.1M
2025-06-16 44.06 44.06 43.01 43.32 0.1M
2025-06-13 44.18 44.59 43.31 43.52 0.1M
2025-06-12 44.71 45.01 44.09 44.78 0.1M
2025-06-11 45.57 46.11 44.67 45.06 0.1M
2025-06-10 44.92 45.93 44.57 45.52 0.2M
2025-06-09 44.52 47.82 42.17 44.64 0.1M
2025-06-06 43.85 44.62 43.41 44.48 0.1M
2025-06-05 43.62 43.88 43.03 43.42 0.0M
2025-06-04 44.26 44.43 43.18 43.67 0.0M
2025-06-03 43.51 44.60 43.35 44.16 0.0M
2025-06-02 44.29 44.57 43.33 43.68 0.0M
2025-05-30 44.62 44.93 44.08 44.16 0.1M
2025-05-29 44.31 45.08 43.38 44.78 0.1M
2025-05-28 44.57 45.01 43.84 44.35 0.1M
2025-05-27 44.20 45.32 43.50 44.83 0.0M
2025-05-23 43.26 44.08 42.55 43.69 0.0M
2025-05-22 44.19 44.87 44.11 44.30 0.0M
2025-05-21 45.43 45.86 44.39 44.51 0.0M
2025-05-20 45.77 46.29 45.34 45.98 0.0M
2025-05-19 45.39 46.47 44.58 45.90 0.0M
2025-05-16 46.27 46.27 45.68 45.81 0.0M
2025-05-15 45.68 46.57 45.46 46.32 0.1M
2025-05-14 45.83 46.09 45.42 45.72 0.0M
2025-05-13 45.95 46.56 45.43 45.94 0.0M
2025-05-12 45.48 46.97 45.48 45.50 0.1M
2025-05-09 43.87 44.45 43.60 43.76 0.0M
2025-05-08 43.51 44.27 43.20 43.90 0.0M
2025-05-07 43.31 43.63 42.88 43.32 0.0M
2025-05-06 42.79 43.48 42.24 43.11 0.0M
2025-05-05 43.82 44.08 43.26 43.26 0.0M
2025-05-02 42.98 44.00 42.41 43.63 0.0M
2025-05-01 42.31 42.80 41.35 42.45 0.0M
2025-04-30 42.44 42.68 41.88 42.31 0.1M
2025-04-29 41.94 42.97 41.81 42.97 0.0M
2025-04-28 42.09 42.60 41.50 42.23 0.0M
2025-04-25 41.52 41.92 41.38 41.84 0.0M
2025-04-24 41.35 42.22 41.28 42.07 0.1M
2025-04-23 42.02 43.08 41.17 41.53 0.1M
2025-04-22 39.46 42.68 39.23 41.67 0.1M
2025-04-21 40.32 40.40 39.80 40.26 0.1M
2025-04-17 40.30 40.97 40.30 40.68 0.1M
2025-04-16 38.79 40.49 38.66 40.31 0.0M
2025-04-15 38.57 39.89 38.57 39.69 0.0M
2025-04-14 39.05 39.22 37.90 38.78 0.1M
2025-04-11 38.27 38.91 37.76 38.53 0.0M
2025-04-10 40.14 40.14 38.02 38.83 0.1M
2025-04-09 39.14 42.27 37.97 41.12 0.1M
2025-04-08 41.02 42.22 38.87 39.49 0.1M
2025-04-07 38.14 41.82 37.90 39.84 0.1M
2025-04-04 38.20 39.77 37.77 39.45 0.1M
2025-04-03 41.97 41.97 40.01 40.01 0.1M
2025-04-02 42.83 43.90 42.80 43.80 0.0M
2025-04-01 43.07 43.77 42.67 43.48 0.0M
2025-03-31 43.32 44.12 42.03 43.44 0.0M
2025-03-28 45.37 45.68 43.71 44.03 0.1M
2025-03-27 44.88 45.69 44.06 44.85 0.1M
2025-03-26 44.39 45.21 44.39 44.80 0.0M
2025-03-25 45.33 45.87 44.48 44.49 0.1M
2025-03-24 44.95 45.40 44.71 45.37 0.1M
2025-03-21 44.09 44.57 43.59 44.25 0.2M
2025-03-20 44.56 45.38 44.36 44.54 0.1M
2025-03-19 44.48 46.43 44.39 45.07 0.1M
2025-03-18 43.70 44.88 43.40 44.48 0.1M
2025-03-17 44.62 45.04 44.34 44.58 0.0M
2025-03-14 44.22 45.25 43.78 44.71 0.0M
2025-03-13 44.45 44.97 43.67 43.67 0.0M
2025-03-12 44.11 44.65 43.75 44.17 0.1M
2025-03-11 43.05 44.28 42.85 43.77 0.1M
2025-03-10 44.90 45.35 43.82 43.82 0.1M
2025-03-07 45.47 45.86 44.77 45.57 0.1M
2025-03-06 45.61 46.34 44.34 45.75 0.1M
2025-03-05 46.60 46.99 45.59 46.31 0.1M
2025-03-04 47.76 48.08 45.69 46.37 0.1M
2025-03-03 48.13 48.66 47.62 48.09 0.1M
2025-02-28 47.58 48.24 47.10 48.21 0.1M
2025-02-27 47.07 47.63 47.07 47.40 0.0M
2025-02-26 47.76 47.76 46.70 47.31 0.1M
2025-02-25 47.63 48.36 47.49 47.73 0.1M
2025-02-24 47.96 48.50 47.33 47.33 0.1M
2025-02-21 48.94 49.93 47.53 47.65 0.1M
2025-02-20 48.34 48.57 47.34 48.44 0.1M
2025-02-19 48.74 48.92 47.51 48.64 0.1M
2025-02-18 48.62 49.46 48.46 49.05 0.0M
2025-02-14 49.53 49.95 48.60 48.63 0.1M
2025-02-13 49.59 49.97 48.52 49.29 0.1M
2025-02-12 50.61 50.88 49.15 49.19 0.1M
2025-02-11 49.12 51.89 48.90 51.79 0.2M
2025-02-10 49.60 50.15 49.10 49.70 0.1M
2025-02-07 50.00 50.06 48.70 49.68 0.1M
2025-02-06 49.72 50.37 49.32 50.34 0.0M
2025-02-05 48.92 49.71 48.20 49.30 0.1M
2025-02-04 47.51 48.88 47.50 48.67 0.0M
2025-02-03 47.18 48.63 45.37 47.75 0.1M
2025-01-31 49.35 50.20 48.28 48.81 0.1M
2025-01-30 49.34 49.74 48.23 48.75 0.1M
2025-01-29 48.59 50.00 47.97 48.62 0.1M
2025-01-28 49.92 50.07 48.39 48.73 0.1M
2025-01-27 49.27 50.79 48.35 50.09 0.1M
2025-01-24 48.26 49.71 46.81 49.20 0.1M
2025-01-23 48.26 48.88 47.47 47.99 0.1M
2025-01-22 47.24 49.18 47.00 48.52 0.1M
2025-01-21 45.06 47.57 44.98 46.76 0.1M
2025-01-17 44.76 44.76 43.83 44.21 0.1M
2025-01-16 44.31 45.02 43.44 43.76 0.0M
2025-01-15 46.80 47.59 43.66 44.38 0.1M
2025-01-14 42.69 43.47 42.46 43.46 0.0M
2025-01-13 41.08 42.21 41.06 42.21 0.1M
2025-01-10 42.12 42.87 40.57 41.69 0.1M
2025-01-08 42.49 43.30 42.27 42.87 0.0M
2025-01-07 43.77 43.77 42.53 42.93 0.1M
2025-01-06 44.14 44.70 43.46 43.59 0.1M
2025-01-03 43.84 44.54 43.22 44.16 0.0M
2025-01-02 44.97 45.20 43.60 43.77 0.1M