默邱利通用

MCY
🏛️ 美国 →
84.78
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 34.14 34.45 33.85 34.20 0.4M
2022-12-29 32.86 34.30 32.86 34.28 0.2M
2022-12-28 33.36 33.58 32.55 32.81 0.2M
2022-12-27 33.44 33.56 33.04 33.11 0.2M
2022-12-23 33.55 33.96 33.31 33.45 0.2M
2022-12-22 33.84 33.97 33.00 33.41 0.2M
2022-12-21 34.40 34.88 33.75 34.07 0.4M
2022-12-20 34.87 35.33 34.29 34.30 0.4M
2022-12-19 34.19 35.07 34.16 34.87 0.3M
2022-12-16 34.11 34.40 33.62 34.16 1.1M
2022-12-15 34.37 34.54 33.85 34.43 0.3M
2022-12-14 35.16 35.81 34.43 34.54 0.2M
2022-12-13 36.57 36.57 35.25 35.37 0.6M
2022-12-12 35.21 35.39 34.11 35.34 0.3M
2022-12-09 36.20 36.59 35.63 35.70 0.2M
2022-12-08 36.45 36.59 36.03 36.20 0.2M
2022-12-07 35.97 36.19 35.30 36.10 0.2M
2022-12-06 36.23 36.40 35.66 36.00 0.2M
2022-12-05 36.27 36.41 35.76 36.37 0.2M
2022-12-02 35.93 36.76 35.85 36.63 0.2M
2022-12-01 36.42 36.56 35.63 35.96 0.2M
2022-11-30 35.93 36.46 35.25 36.28 0.4M
2022-11-29 35.80 36.19 35.34 36.13 0.2M
2022-11-28 36.88 37.09 35.80 36.00 0.3M
2022-11-25 36.85 37.50 36.79 37.48 0.1M
2022-11-23 36.46 36.98 36.46 36.85 0.1M
2022-11-22 36.34 36.62 36.27 36.48 0.1M
2022-11-21 36.70 36.96 36.00 36.23 0.3M
2022-11-18 37.60 37.68 36.69 36.82 0.4M
2022-11-17 36.00 37.23 36.00 37.04 0.2M
2022-11-16 36.65 36.71 36.19 36.29 0.3M
2022-11-15 37.44 38.18 36.58 36.83 0.3M
2022-11-14 37.50 38.30 36.88 36.96 0.5M
2022-11-11 35.17 38.02 35.07 37.46 0.6M
2022-11-10 35.62 35.62 34.35 34.79 0.8M
2022-11-09 35.12 35.27 34.49 34.68 0.3M
2022-11-08 35.26 35.98 34.95 35.08 0.5M
2022-11-07 36.56 36.56 34.58 34.97 0.5M
2022-11-04 33.97 37.34 33.73 36.78 1.2M
2022-11-03 32.39 32.78 31.87 32.38 0.5M
2022-11-02 29.87 33.40 29.87 33.06 0.9M
2022-11-01 29.19 29.39 28.72 28.97 0.4M
2022-10-31 28.99 29.33 28.87 29.00 0.3M
2022-10-28 28.47 29.17 28.46 29.10 0.2M
2022-10-27 28.75 29.08 28.29 28.39 0.2M
2022-10-26 28.68 28.91 28.17 28.62 0.3M
2022-10-25 28.66 28.78 28.31 28.49 0.2M
2022-10-24 28.96 29.19 28.67 28.97 0.4M
2022-10-21 28.78 29.43 28.62 28.86 0.4M
2022-10-20 29.76 29.95 28.05 28.61 0.4M
2022-10-19 30.78 31.10 30.01 30.28 0.2M
2022-10-18 31.08 31.44 30.69 30.95 0.3M
2022-10-17 30.71 31.25 30.53 30.58 0.3M
2022-10-14 30.34 30.88 30.34 30.44 0.4M
2022-10-13 29.02 30.35 28.88 30.16 0.4M
2022-10-12 30.18 30.22 29.61 29.63 0.2M
2022-10-11 29.23 30.38 29.23 29.94 0.4M
2022-10-10 28.50 29.34 28.44 29.26 0.3M
2022-10-07 28.98 28.98 28.18 28.33 0.4M
2022-10-06 29.73 29.88 28.85 28.98 0.2M
2022-10-05 29.01 29.96 28.89 29.82 0.4M
2022-10-04 28.57 29.47 28.28 29.46 0.7M
2022-10-03 28.61 28.82 27.89 28.40 0.5M
2022-09-30 29.43 29.69 28.41 28.42 0.4M
2022-09-29 29.30 29.56 28.38 29.16 0.5M
2022-09-28 29.45 29.72 29.33 29.58 0.4M
2022-09-27 29.56 29.89 29.02 29.13 0.4M
2022-09-26 29.96 30.20 29.07 29.41 0.5M
2022-09-23 29.58 30.11 29.39 30.10 0.6M
2022-09-22 29.95 29.95 29.18 29.76 0.5M
2022-09-21 31.54 31.69 29.97 29.99 0.5M
2022-09-20 32.57 32.68 30.97 31.56 0.7M
2022-09-19 32.12 32.97 31.58 32.90 0.7M
2022-09-16 33.96 34.14 32.03 32.03 7.0M
2022-09-15 34.13 34.47 33.93 34.15 0.6M
2022-09-14 33.29 34.18 33.01 34.17 0.5M
2022-09-13 33.76 34.45 33.37 33.52 0.4M
2022-09-12 34.00 34.49 34.00 34.35 0.5M
2022-09-09 33.94 34.22 33.77 33.92 0.5M
2022-09-08 33.59 34.35 33.45 33.96 0.6M
2022-09-07 32.39 34.03 32.25 33.84 0.8M
2022-09-06 33.07 33.98 32.32 32.48 0.8M
2022-09-02 32.47 33.33 32.37 32.92 0.7M
2022-09-01 32.01 32.43 31.43 32.29 0.5M
2022-08-31 32.46 32.66 31.85 31.90 1.7M
2022-08-30 33.15 33.25 32.32 32.36 0.3M
2022-08-29 33.07 33.21 32.45 33.01 0.5M
2022-08-26 34.46 34.46 32.96 33.06 0.4M
2022-08-25 34.27 34.57 33.80 34.31 0.5M
2022-08-24 34.48 34.48 33.88 34.35 0.2M
2022-08-23 34.39 34.68 34.14 34.30 0.3M
2022-08-22 34.12 35.00 33.89 34.51 0.4M
2022-08-19 35.32 35.32 34.13 34.33 1.4M
2022-08-18 35.04 35.33 34.63 35.33 0.5M
2022-08-17 34.47 35.22 34.39 35.02 0.5M
2022-08-16 34.19 34.92 33.85 34.88 0.6M
2022-08-15 33.20 34.39 33.10 34.19 0.5M
2022-08-12 32.92 33.46 32.74 33.22 0.4M
2022-08-11 32.60 33.55 32.60 32.93 0.4M
2022-08-10 32.18 33.12 32.10 32.45 0.5M
2022-08-09 33.28 33.28 31.77 31.96 0.6M
2022-08-08 32.42 33.77 32.35 33.51 0.7M
2022-08-05 32.27 32.50 31.29 32.32 1.0M
2022-08-04 35.21 35.21 32.32 32.42 0.9M
2022-08-03 37.31 37.50 34.76 35.21 1.2M
2022-08-02 40.72 40.96 39.68 39.97 0.4M
2022-08-01 41.55 41.70 40.69 41.02 0.5M
2022-07-29 41.96 42.44 41.61 41.93 0.4M
2022-07-28 41.67 42.18 40.48 41.93 0.3M
2022-07-27 41.95 42.04 41.28 41.71 0.3M
2022-07-26 41.50 42.08 41.30 41.78 0.3M
2022-07-25 41.52 41.98 40.96 41.52 0.3M
2022-07-22 41.96 41.96 40.98 41.12 0.2M
2022-07-21 41.75 41.87 40.48 41.77 0.4M
2022-07-20 42.61 42.75 42.03 42.34 0.3M
2022-07-19 41.78 42.43 41.58 42.34 0.3M
2022-07-18 42.59 42.91 41.61 41.61 0.4M
2022-07-15 43.77 43.77 42.63 42.64 0.4M
2022-07-14 44.40 44.44 42.98 43.23 0.3M
2022-07-13 44.84 45.85 44.84 45.41 0.2M
2022-07-12 46.04 46.39 45.14 45.21 0.3M
2022-07-11 45.24 46.16 45.24 46.02 0.3M
2022-07-08 45.81 46.03 45.22 45.36 0.3M
2022-07-07 45.26 46.16 45.20 45.75 0.3M
2022-07-06 44.32 44.91 43.97 44.91 0.7M
2022-07-05 44.19 44.55 43.76 44.48 0.4M
2022-07-01 44.18 44.76 43.75 44.56 0.3M
2022-06-30 43.32 44.33 42.73 44.30 0.5M
2022-06-29 44.93 44.93 43.47 43.51 0.2M
2022-06-28 45.11 45.41 44.63 44.67 0.3M
2022-06-27 44.15 44.89 44.00 44.77 0.6M
2022-06-24 44.07 45.64 44.00 44.12 3.8M
2022-06-23 44.44 44.98 43.79 44.01 0.3M
2022-06-22 43.93 44.87 43.93 44.41 0.5M
2022-06-21 44.18 44.92 43.79 44.24 0.6M
2022-06-17 43.64 44.43 43.36 43.73 0.8M
2022-06-16 44.43 44.43 43.33 43.44 0.3M
2022-06-15 45.12 45.76 44.70 45.11 0.4M
2022-06-14 46.76 46.93 44.86 45.43 0.4M
2022-06-13 46.63 47.47 46.28 46.51 0.4M
2022-06-10 47.06 47.50 46.53 47.11 0.2M
2022-06-09 48.52 48.85 47.60 47.67 0.2M
2022-06-08 48.29 48.93 47.93 48.61 0.2M
2022-06-07 48.15 48.80 47.73 48.33 0.3M
2022-06-06 48.82 48.85 48.06 48.39 0.4M
2022-06-03 48.78 48.78 48.09 48.18 0.2M
2022-06-02 48.96 49.11 48.11 48.99 0.2M
2022-06-01 48.96 49.10 47.74 48.61 0.3M
2022-05-31 49.12 49.44 48.71 48.95 0.3M
2022-05-27 48.70 49.46 48.32 49.42 0.2M
2022-05-26 48.64 49.20 48.64 48.89 0.2M
2022-05-25 47.86 49.13 47.66 48.70 0.2M
2022-05-24 47.98 48.31 46.14 47.96 0.4M
2022-05-23 47.14 48.62 47.14 47.99 0.3M
2022-05-20 47.85 47.90 45.01 46.62 0.9M
2022-05-19 47.85 48.15 46.72 47.45 0.2M
2022-05-18 48.33 48.90 48.10 48.28 0.3M
2022-05-17 48.13 48.70 47.41 48.63 0.2M
2022-05-16 47.98 48.24 47.38 47.87 0.3M
2022-05-13 48.40 48.61 47.54 48.13 0.2M
2022-05-12 48.48 48.48 47.27 48.12 0.3M
2022-05-11 48.55 49.47 47.98 48.48 0.2M
2022-05-10 50.04 50.35 47.89 48.66 0.4M
2022-05-09 51.40 51.53 49.70 49.80 0.3M
2022-05-06 52.26 52.47 51.11 51.58 0.3M
2022-05-05 52.20 52.84 51.83 52.35 0.2M
2022-05-04 51.24 52.88 50.26 52.66 0.4M
2022-05-03 50.95 52.66 50.95 51.68 0.3M
2022-05-02 50.73 51.76 50.26 50.93 0.2M
2022-04-29 51.37 51.52 50.23 50.43 0.4M
2022-04-28 50.97 51.78 50.49 51.60 0.2M
2022-04-27 51.05 51.44 50.49 50.74 0.2M
2022-04-26 51.59 51.95 50.69 50.72 0.2M
2022-04-25 52.00 52.08 50.66 51.95 0.2M
2022-04-22 54.33 54.33 52.08 52.15 0.2M
2022-04-21 54.63 55.07 54.28 54.37 0.1M
2022-04-20 53.47 54.33 53.31 54.31 0.2M
2022-04-19 52.70 53.01 52.44 52.90 0.2M
2022-04-18 53.36 53.53 52.19 52.50 0.2M
2022-04-14 53.29 53.73 53.05 53.60 0.2M
2022-04-13 53.85 54.29 53.29 53.46 0.1M
2022-04-12 54.61 55.07 53.73 53.95 0.2M
2022-04-11 54.54 55.18 54.14 54.64 0.3M
2022-04-08 55.37 55.37 54.36 54.54 0.3M
2022-04-07 54.63 55.29 54.10 55.14 0.2M
2022-04-06 55.11 55.76 54.57 54.69 0.2M
2022-04-05 55.38 56.08 54.71 54.93 0.4M
2022-04-04 55.65 56.06 54.56 55.20 0.2M
2022-04-01 55.13 56.21 54.89 56.14 0.2M
2022-03-31 55.66 55.78 54.96 55.00 0.1M
2022-03-30 55.28 55.86 55.11 55.52 0.1M
2022-03-29 55.13 55.51 54.67 55.11 0.1M
2022-03-28 55.36 55.40 54.70 54.98 0.1M
2022-03-25 54.34 55.13 54.18 55.13 0.2M
2022-03-24 54.27 54.46 53.97 54.29 0.1M
2022-03-23 54.21 54.56 54.04 54.19 0.2M
2022-03-22 54.32 54.75 53.93 54.26 0.1M
2022-03-21 53.82 54.50 53.66 54.09 0.2M
2022-03-18 52.84 53.55 52.26 53.49 0.6M
2022-03-17 52.00 53.04 52.00 52.90 0.2M
2022-03-16 52.46 52.66 51.78 52.35 0.2M
2022-03-15 52.76 53.25 52.01 52.26 0.2M
2022-03-14 53.89 54.14 53.32 53.56 0.2M
2022-03-11 53.31 53.99 53.31 53.45 0.1M
2022-03-10 53.00 53.52 52.84 53.16 0.1M
2022-03-09 53.71 53.94 53.10 53.35 0.2M
2022-03-08 53.61 54.47 53.00 53.02 0.1M
2022-03-07 53.49 54.04 53.28 53.49 0.2M
2022-03-04 53.28 54.19 53.03 53.97 0.2M
2022-03-03 53.93 54.68 53.76 54.14 0.2M
2022-03-02 54.55 55.10 53.89 53.93 0.2M
2022-03-01 54.60 54.91 54.04 54.37 0.3M
2022-02-28 53.64 55.02 53.64 55.00 0.2M
2022-02-25 52.89 54.72 52.89 54.64 0.2M
2022-02-24 53.11 53.11 51.90 52.71 0.3M
2022-02-23 54.64 55.11 53.79 53.86 0.2M
2022-02-22 54.99 55.34 54.15 54.69 0.2M
2022-02-18 53.51 55.16 53.15 55.00 0.4M
2022-02-17 53.10 53.70 52.51 53.45 0.2M
2022-02-16 52.25 54.06 51.73 53.43 0.2M
2022-02-15 52.61 53.06 52.40 52.84 0.2M
2022-02-14 52.41 53.11 51.79 52.41 0.2M
2022-02-11 51.98 53.15 51.98 52.60 0.1M
2022-02-10 52.74 53.11 51.93 52.17 0.1M
2022-02-09 53.37 53.75 52.91 52.98 0.1M
2022-02-08 53.18 53.85 52.98 53.46 0.1M
2022-02-07 52.83 53.43 52.15 53.08 0.1M
2022-02-04 53.00 53.02 52.10 52.57 0.2M
2022-02-03 53.02 53.71 52.74 52.97 0.2M
2022-02-02 52.45 53.04 51.87 52.74 0.4M
2022-02-01 54.35 54.35 52.00 52.58 0.5M
2022-01-31 54.08 54.77 53.47 54.66 0.3M
2022-01-28 53.40 54.43 53.40 54.43 0.2M
2022-01-27 54.49 55.33 53.64 53.98 0.2M
2022-01-26 54.80 55.01 53.75 54.24 0.2M
2022-01-25 53.93 54.93 53.01 54.49 0.2M
2022-01-24 52.00 54.50 51.72 54.35 0.4M
2022-01-21 52.20 52.56 51.87 52.09 0.4M
2022-01-20 53.57 54.00 52.27 52.35 0.3M
2022-01-19 54.89 54.96 53.31 53.35 0.3M
2022-01-18 55.17 55.20 53.94 54.49 0.2M
2022-01-14 55.04 55.18 54.50 55.17 0.3M
2022-01-13 55.15 56.12 55.00 55.31 0.3M
2022-01-12 55.55 55.75 55.01 55.15 0.2M
2022-01-11 55.52 55.75 54.69 55.68 0.2M
2022-01-10 56.66 56.94 54.86 55.32 0.3M
2022-01-07 55.29 56.29 54.75 56.27 0.2M
2022-01-06 54.43 55.21 53.99 55.08 0.2M
2022-01-05 54.34 54.98 53.72 53.87 0.3M
2022-01-04 53.62 54.72 53.62 54.09 0.2M
2022-01-03 53.32 53.69 53.06 53.28 0.2M