默邱利通用

MCY
🏛️ 美国 →
84.55
最后更新: 2025-10-01
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 53.10 53.75 52.85 53.06 0.2M
2021-12-30 52.94 53.51 52.72 52.90 0.2M
2021-12-29 52.36 52.79 52.12 52.75 0.3M
2021-12-28 52.02 52.67 52.02 52.24 0.1M
2021-12-27 51.15 52.12 50.82 52.10 0.2M
2021-12-23 51.58 51.70 51.16 51.19 0.1M
2021-12-22 50.76 51.39 50.37 51.24 0.3M
2021-12-21 51.40 51.98 50.75 50.82 0.2M
2021-12-20 51.50 51.72 50.42 51.27 0.3M
2021-12-17 52.91 53.00 51.56 51.71 0.7M
2021-12-16 52.91 53.87 52.85 52.94 0.2M
2021-12-15 52.63 52.98 51.87 52.76 0.2M
2021-12-14 52.16 53.67 52.16 53.22 0.3M
2021-12-13 52.30 52.78 51.83 52.27 0.2M
2021-12-10 52.55 52.84 52.20 52.41 0.1M
2021-12-09 51.83 52.66 51.68 52.41 0.1M
2021-12-08 51.81 52.33 51.72 52.21 0.1M
2021-12-07 52.15 52.42 51.59 51.73 0.1M
2021-12-06 51.58 52.76 51.58 51.92 0.2M
2021-12-03 51.86 52.13 50.80 51.31 0.1M
2021-12-02 51.55 52.62 51.43 51.86 0.1M
2021-12-01 51.57 52.62 51.28 51.36 0.2M
2021-11-30 51.49 51.67 50.69 51.02 0.3M
2021-11-29 52.56 52.73 51.56 51.72 0.1M
2021-11-26 51.38 52.55 51.21 52.18 0.1M
2021-11-24 52.25 52.59 52.09 52.31 0.1M
2021-11-23 51.40 52.74 51.40 52.22 0.1M
2021-11-22 51.69 52.23 51.38 51.39 0.2M
2021-11-19 52.09 52.26 51.47 51.57 0.3M
2021-11-18 51.99 52.89 51.70 52.33 0.2M
2021-11-17 52.28 52.35 51.32 51.78 0.3M
2021-11-16 51.88 52.66 51.85 52.39 0.3M
2021-11-15 52.85 53.02 51.53 51.88 0.2M
2021-11-12 53.50 53.57 52.56 52.78 0.2M
2021-11-11 53.11 53.39 52.36 53.30 0.1M
2021-11-10 53.94 54.12 52.97 53.20 0.2M
2021-11-09 54.55 54.75 53.59 53.82 0.2M
2021-11-08 55.69 55.69 54.51 54.81 0.1M
2021-11-05 56.15 56.69 54.84 55.40 0.2M
2021-11-04 56.72 56.95 55.27 55.90 0.2M
2021-11-03 54.00 56.76 53.58 56.48 0.2M
2021-11-02 55.41 55.73 54.98 55.17 0.3M
2021-11-01 54.42 55.69 54.23 55.37 0.2M
2021-10-29 56.86 56.86 54.40 54.49 0.3M
2021-10-28 55.77 56.72 55.65 56.71 0.1M
2021-10-27 56.40 56.40 55.12 55.57 0.1M
2021-10-26 56.99 56.99 56.30 56.41 0.1M
2021-10-25 56.72 57.00 56.47 56.86 0.1M
2021-10-22 56.16 56.88 56.16 56.63 0.1M
2021-10-21 55.52 56.06 55.24 56.01 0.1M
2021-10-20 54.95 55.91 54.63 55.53 0.1M
2021-10-19 54.74 55.10 54.41 54.86 0.1M
2021-10-18 55.34 55.35 53.93 54.44 0.2M
2021-10-15 55.57 56.13 55.25 55.30 0.1M
2021-10-14 56.22 56.30 55.21 55.42 0.2M
2021-10-13 56.35 56.35 55.36 56.06 0.2M
2021-10-12 56.53 57.17 56.45 56.54 0.1M
2021-10-11 56.38 56.82 56.27 56.43 0.1M
2021-10-08 56.26 56.80 56.07 56.29 0.1M
2021-10-07 56.65 57.12 56.29 56.45 0.1M
2021-10-06 55.92 56.50 55.17 56.50 0.2M
2021-10-05 56.44 56.72 56.14 56.25 0.2M
2021-10-04 56.13 56.95 56.12 56.28 0.1M
2021-10-01 55.82 56.50 55.00 55.90 0.2M
2021-09-30 56.84 57.04 55.56 55.67 0.2M
2021-09-29 56.38 56.98 56.30 56.87 0.1M
2021-09-28 56.41 57.17 56.19 56.47 0.2M
2021-09-27 56.07 57.13 56.07 56.62 0.2M
2021-09-24 56.76 56.94 55.84 55.97 0.1M
2021-09-23 56.30 57.05 56.25 56.58 0.1M
2021-09-22 56.24 56.87 56.05 56.10 0.2M
2021-09-21 56.88 57.24 55.99 56.01 0.1M
2021-09-20 56.42 57.14 55.86 56.62 0.2M
2021-09-17 57.40 57.64 56.86 57.08 0.4M
2021-09-16 57.20 57.58 57.02 57.34 0.2M
2021-09-15 57.50 57.80 57.35 57.41 0.2M
2021-09-14 58.20 58.39 57.84 58.06 0.2M
2021-09-13 58.23 58.45 57.90 58.16 0.1M
2021-09-10 58.86 58.99 57.95 57.97 0.1M
2021-09-09 58.07 58.73 58.02 58.47 0.1M
2021-09-08 58.13 58.56 57.88 58.29 0.1M
2021-09-07 58.91 58.98 57.90 57.97 0.2M
2021-09-03 58.27 59.11 57.81 59.05 0.2M
2021-09-02 59.45 59.56 58.18 58.30 0.3M
2021-09-01 59.72 59.74 58.98 59.19 0.2M
2021-08-31 60.10 60.67 59.67 59.71 0.2M
2021-08-30 59.95 60.59 59.55 59.99 0.2M
2021-08-27 58.58 59.65 58.58 59.45 0.1M
2021-08-26 58.93 59.00 58.35 58.49 0.1M
2021-08-25 59.44 59.72 58.95 58.98 0.1M
2021-08-24 59.34 59.54 58.79 59.29 0.1M
2021-08-23 58.99 59.30 58.72 59.00 0.1M
2021-08-20 58.01 58.76 57.43 58.57 0.3M
2021-08-19 58.67 59.60 58.19 58.25 0.2M
2021-08-18 59.80 59.90 58.99 59.04 0.1M
2021-08-17 58.82 60.06 58.82 59.91 0.1M
2021-08-16 58.78 59.50 58.58 59.32 0.1M
2021-08-13 59.66 59.83 58.80 58.91 0.1M
2021-08-12 60.64 60.64 59.74 59.79 0.1M
2021-08-11 59.99 60.59 59.46 60.30 0.1M
2021-08-10 60.14 60.39 59.54 59.74 0.1M
2021-08-09 59.73 60.40 59.26 60.12 0.1M
2021-08-06 59.57 59.90 59.06 59.58 0.2M
2021-08-05 59.25 59.37 58.22 59.14 0.2M
2021-08-04 59.50 60.42 57.99 58.79 0.2M
2021-08-03 61.13 61.99 59.80 60.74 0.2M
2021-08-02 61.30 61.74 60.36 60.67 0.1M
2021-07-30 60.89 61.50 60.27 60.83 0.2M
2021-07-29 61.25 61.54 60.81 61.19 0.1M
2021-07-28 61.68 61.81 60.06 60.73 0.1M
2021-07-27 61.03 61.61 60.61 61.32 0.1M
2021-07-26 61.27 61.89 61.13 61.33 0.1M
2021-07-23 60.71 61.54 60.46 61.45 0.1M
2021-07-22 61.10 61.12 60.00 60.45 0.2M
2021-07-21 61.54 62.28 60.97 61.31 0.1M
2021-07-20 59.71 62.03 59.71 61.17 0.3M
2021-07-19 61.01 61.35 59.60 59.95 0.3M
2021-07-16 62.02 62.08 61.18 61.67 0.3M
2021-07-15 62.99 63.06 61.68 62.02 0.4M
2021-07-14 64.05 64.38 63.34 63.50 0.1M
2021-07-13 64.09 64.59 63.56 63.83 0.1M
2021-07-12 63.20 64.45 63.01 64.09 0.2M
2021-07-09 63.00 63.16 62.38 63.07 0.2M
2021-07-08 62.84 63.01 61.84 62.10 0.3M
2021-07-07 64.28 64.86 63.62 63.63 0.2M
2021-07-06 65.75 65.75 63.77 64.71 0.4M
2021-07-02 65.83 66.07 65.27 65.75 0.2M
2021-07-01 65.20 65.75 64.62 65.70 0.3M
2021-06-30 64.19 65.15 63.95 64.95 0.4M
2021-06-29 63.56 64.16 63.39 64.08 0.2M
2021-06-28 63.24 63.55 62.44 63.21 0.3M
2021-06-25 62.49 63.44 62.15 63.24 0.4M
2021-06-24 61.85 62.65 61.50 62.25 0.2M
2021-06-23 60.97 61.61 60.81 61.53 0.3M
2021-06-22 60.33 61.06 59.92 61.03 0.3M
2021-06-21 58.50 60.32 58.48 60.32 0.3M
2021-06-18 57.62 58.59 57.20 58.31 0.8M
2021-06-17 59.62 59.62 57.84 57.88 0.2M
2021-06-16 59.75 59.95 59.24 59.59 0.2M
2021-06-15 59.70 60.32 58.92 59.99 0.3M
2021-06-14 60.59 60.83 59.79 60.27 0.2M
2021-06-11 60.20 60.70 60.07 60.66 0.2M
2021-06-10 60.32 60.52 59.72 60.08 0.2M
2021-06-09 59.61 60.52 59.31 60.05 0.2M
2021-06-08 59.57 60.12 58.70 59.90 0.3M
2021-06-07 61.66 61.66 59.63 59.70 0.4M
2021-06-04 62.13 62.45 61.24 61.71 0.3M
2021-06-03 61.94 62.33 61.56 62.15 0.1M
2021-06-02 63.13 63.22 62.05 62.24 0.2M
2021-06-01 63.76 63.95 63.22 63.25 0.1M
2021-05-28 63.70 63.79 62.81 63.60 0.1M
2021-05-27 63.35 63.58 62.73 63.47 0.2M
2021-05-26 63.20 63.60 62.98 63.01 0.1M
2021-05-25 64.28 64.34 63.04 63.13 0.2M
2021-05-24 65.00 65.02 64.24 64.46 0.2M
2021-05-21 65.73 66.10 64.95 65.00 0.3M
2021-05-20 65.28 66.01 64.87 65.71 0.2M
2021-05-19 65.97 65.97 64.39 65.35 0.3M
2021-05-18 66.63 66.94 66.30 66.34 0.1M
2021-05-17 66.99 67.31 66.54 66.78 0.1M
2021-05-14 67.13 67.45 66.49 67.39 0.2M
2021-05-13 64.84 67.00 64.84 66.83 0.2M
2021-05-12 66.47 66.50 64.99 65.05 0.2M
2021-05-11 66.21 66.38 65.57 66.09 0.2M
2021-05-10 67.09 67.58 66.27 66.33 0.1M
2021-05-07 67.27 67.36 66.20 66.67 0.2M
2021-05-06 66.32 67.88 66.24 67.87 0.3M
2021-05-05 63.36 66.35 63.06 65.98 0.3M
2021-05-04 63.46 64.95 63.46 64.64 0.2M
2021-05-03 62.48 64.12 62.48 63.59 0.2M
2021-04-30 63.11 63.11 62.22 62.27 0.3M
2021-04-29 62.68 63.34 62.68 63.19 0.2M
2021-04-28 62.82 62.91 62.01 62.47 0.2M
2021-04-27 63.03 63.39 62.51 62.76 0.3M
2021-04-26 64.10 64.10 63.06 63.07 0.2M
2021-04-23 64.12 64.58 63.74 64.12 0.1M
2021-04-22 65.11 65.11 63.53 63.95 0.3M
2021-04-21 65.38 65.90 65.23 65.33 0.3M
2021-04-20 65.94 66.75 65.42 65.47 0.3M
2021-04-19 66.32 66.38 65.71 65.91 0.2M
2021-04-16 65.60 66.35 65.29 66.14 0.3M
2021-04-15 65.41 65.46 64.58 65.12 0.3M
2021-04-14 64.17 65.45 64.17 65.07 0.2M
2021-04-13 63.66 64.14 63.26 64.01 0.2M
2021-04-12 63.74 64.15 63.01 63.89 0.3M
2021-04-09 63.77 64.27 63.50 63.80 0.2M
2021-04-08 62.80 63.61 62.52 63.53 0.3M
2021-04-07 62.14 62.95 61.79 62.93 0.3M
2021-04-06 61.59 62.23 61.26 62.21 0.6M
2021-04-05 61.81 62.15 60.95 61.59 0.2M
2021-04-01 60.61 61.58 60.20 61.57 0.2M
2021-03-31 61.30 61.88 60.79 60.81 0.2M
2021-03-30 60.78 61.73 60.62 61.40 0.4M
2021-03-29 61.04 61.77 60.47 60.71 0.3M
2021-03-26 61.33 61.54 60.44 61.52 0.3M
2021-03-25 60.19 61.60 60.19 60.68 0.6M
2021-03-24 60.51 61.32 60.10 60.19 0.4M
2021-03-23 59.76 60.68 59.60 60.00 0.3M
2021-03-22 60.60 60.77 59.74 60.17 0.5M
2021-03-19 61.22 61.34 60.35 60.57 1.1M
2021-03-18 61.50 61.99 61.04 61.36 0.3M
2021-03-17 60.21 61.25 59.64 61.19 0.4M
2021-03-16 61.00 61.15 59.09 59.88 0.4M
2021-03-15 63.20 63.20 61.06 61.90 0.4M
2021-03-12 64.77 65.00 63.28 63.43 0.3M
2021-03-11 65.60 65.89 64.50 64.81 0.3M
2021-03-10 64.67 65.98 64.37 65.73 0.2M
2021-03-09 64.01 65.16 63.23 64.71 0.3M
2021-03-08 63.00 64.41 60.51 64.13 0.4M
2021-03-05 60.90 62.79 60.90 62.72 0.2M
2021-03-04 60.51 61.58 60.00 60.41 0.2M
2021-03-03 60.00 61.43 59.95 60.67 0.2M
2021-03-02 59.79 60.37 59.31 60.01 0.2M
2021-03-01 59.17 60.20 59.10 59.77 0.4M
2021-02-26 59.04 59.39 58.22 58.40 0.2M
2021-02-25 60.38 60.90 59.14 59.23 0.2M
2021-02-24 60.00 61.17 60.00 60.34 0.2M
2021-02-23 59.60 60.77 59.38 59.85 0.3M
2021-02-22 57.76 59.54 57.41 59.35 0.3M
2021-02-19 56.78 57.72 56.70 57.55 0.4M
2021-02-18 56.81 56.92 56.13 56.67 0.3M
2021-02-17 55.02 56.88 54.46 56.85 0.3M
2021-02-16 56.35 56.35 54.65 54.85 0.2M
2021-02-12 56.24 56.82 55.87 55.97 0.2M
2021-02-11 55.67 56.54 55.42 56.50 0.2M
2021-02-10 55.50 57.66 54.75 55.74 0.3M
2021-02-09 54.45 55.67 54.21 55.35 0.3M
2021-02-08 54.40 54.41 53.86 54.38 0.1M
2021-02-05 54.03 54.45 53.70 54.15 0.1M
2021-02-04 53.32 53.92 53.00 53.79 0.2M
2021-02-03 53.04 53.38 52.25 53.19 0.2M
2021-02-02 53.28 53.41 52.55 53.21 0.2M
2021-02-01 53.67 53.74 52.31 52.79 0.4M
2021-01-29 54.49 54.55 53.00 53.01 0.7M
2021-01-28 53.96 55.00 53.48 54.64 0.4M
2021-01-27 52.38 54.70 52.28 53.67 0.5M
2021-01-26 52.80 53.78 52.05 52.93 0.3M
2021-01-25 53.09 53.24 52.17 52.75 0.2M
2021-01-22 53.11 53.76 52.81 53.38 0.1M
2021-01-21 54.25 54.50 53.11 53.43 0.2M
2021-01-20 53.84 54.39 53.22 54.25 0.2M
2021-01-19 52.77 53.89 52.52 53.55 0.2M
2021-01-15 51.64 53.09 51.55 52.73 0.2M
2021-01-14 52.59 52.93 51.90 52.02 0.2M
2021-01-13 52.97 53.27 52.29 52.59 0.1M
2021-01-12 52.55 53.30 52.37 52.97 0.1M
2021-01-11 52.29 52.71 51.84 52.27 0.2M
2021-01-08 53.00 53.17 51.67 52.27 0.2M
2021-01-07 54.02 54.09 52.87 52.87 0.3M
2021-01-06 51.88 53.95 51.88 53.92 0.4M
2021-01-05 50.97 51.98 50.70 51.48 0.3M
2021-01-04 52.23 52.38 50.84 51.15 0.3M