美莎比信托

MSB
🏛️ 美国 →
29.27
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
2021-12-31 26.66 26.70 26.06 26.42 0.0M
2021-12-30 25.57 26.60 25.57 26.54 0.1M
2021-12-29 25.95 26.22 25.65 25.78 0.0M
2021-12-28 26.10 26.20 25.57 25.95 0.0M
2021-12-27 26.18 26.75 25.57 26.22 0.1M
2021-12-23 25.61 26.87 24.74 25.99 0.1M
2021-12-22 24.60 26.12 24.45 25.28 0.1M
2021-12-21 24.53 25.46 24.25 24.65 0.1M
2021-12-20 24.66 24.72 23.41 24.25 0.1M
2021-12-17 23.37 25.14 23.20 24.92 0.1M
2021-12-16 22.99 23.94 22.81 23.39 0.1M
2021-12-15 21.81 22.81 21.78 22.68 0.1M
2021-12-14 21.77 22.61 21.45 21.72 0.0M
2021-12-13 23.55 23.58 21.71 21.99 0.1M
2021-12-10 23.65 23.72 23.21 23.36 0.0M
2021-12-09 23.88 23.96 23.47 23.72 0.0M
2021-12-08 23.65 23.93 23.45 23.88 0.0M
2021-12-07 22.72 23.81 22.71 23.42 0.1M
2021-12-06 23.36 23.36 22.24 22.66 0.1M
2021-12-03 23.54 23.54 22.50 22.92 0.0M
2021-12-02 23.00 23.72 22.95 23.37 0.1M
2021-12-01 23.95 24.49 22.98 23.07 0.1M
2021-11-30 23.80 25.16 23.11 23.66 0.1M
2021-11-29 24.56 24.59 23.80 23.91 0.1M
2021-11-26 24.74 24.74 23.53 24.52 0.0M
2021-11-24 25.63 26.13 25.02 25.22 0.0M
2021-11-23 25.35 26.38 25.00 25.99 0.1M
2021-11-22 25.24 25.97 24.85 25.11 0.1M
2021-11-19 24.87 25.29 23.84 24.48 0.1M
2021-11-18 24.53 25.35 24.16 24.77 0.1M
2021-11-17 24.46 24.58 23.71 24.30 0.1M
2021-11-16 24.00 24.51 23.53 24.34 0.1M
2021-11-15 24.03 24.27 23.23 23.88 0.0M
2021-11-12 23.90 24.30 23.61 24.03 0.1M
2021-11-11 23.74 23.96 23.20 23.73 0.1M
2021-11-10 23.75 24.25 23.21 23.42 0.1M
2021-11-09 23.50 23.83 23.29 23.68 0.1M
2021-11-08 22.35 23.78 22.35 23.40 0.1M
2021-11-05 22.86 23.15 22.24 22.29 0.1M
2021-11-04 23.02 23.43 22.24 22.57 0.1M
2021-11-03 22.63 22.95 22.15 22.80 0.1M
2021-11-02 24.00 24.00 22.23 22.63 0.1M
2021-11-01 22.05 24.79 22.00 24.02 0.2M
2021-10-29 22.18 22.80 20.22 22.03 0.4M
2021-10-28 26.10 26.42 23.10 23.30 0.3M
2021-10-27 27.26 29.26 26.67 27.93 0.2M
2021-10-26 28.01 28.63 25.00 27.26 0.4M
2021-10-25 30.07 30.93 26.37 27.51 0.7M
2021-10-22 36.26 36.76 25.80 30.80 0.9M
2021-10-21 36.11 36.78 35.72 35.96 0.0M
2021-10-20 36.84 37.36 35.72 35.88 0.1M
2021-10-19 36.81 36.81 36.27 36.71 0.0M
2021-10-18 35.95 36.80 35.82 36.68 0.0M
2021-10-15 36.81 36.89 35.72 35.80 0.0M
2021-10-14 36.15 36.80 35.83 36.50 0.1M
2021-10-13 36.35 36.88 35.39 35.67 0.0M
2021-10-12 35.95 36.68 35.81 36.16 0.0M
2021-10-11 36.00 36.82 35.28 35.81 0.1M
2021-10-08 34.49 35.03 34.02 34.26 0.0M
2021-10-07 32.90 35.93 32.51 34.26 0.1M
2021-10-06 31.50 33.01 31.28 32.69 0.0M
2021-10-05 30.59 32.06 30.32 31.92 0.0M
2021-10-04 30.00 30.60 29.70 30.41 0.0M
2021-10-01 29.40 30.17 29.07 30.06 0.0M
2021-09-30 30.75 30.99 29.44 29.71 0.0M
2021-09-29 30.75 31.02 30.35 30.64 0.0M
2021-09-28 31.20 31.61 30.51 30.77 0.0M
2021-09-27 29.65 31.61 29.60 31.34 0.0M
2021-09-24 29.82 30.29 29.32 29.48 0.0M
2021-09-23 29.66 30.71 29.66 30.11 0.0M
2021-09-22 29.93 30.21 29.37 29.66 0.0M
2021-09-21 30.29 30.53 28.45 28.76 0.0M
2021-09-20 30.95 30.95 29.10 29.77 0.0M
2021-09-17 32.76 32.76 30.87 31.56 0.1M
2021-09-16 32.68 32.99 31.98 32.83 0.0M
2021-09-15 31.09 32.93 31.09 32.36 0.0M
2021-09-14 31.40 32.05 30.70 31.06 0.0M
2021-09-13 32.22 32.35 31.08 31.40 0.0M
2021-09-10 32.67 33.04 32.35 32.35 0.0M
2021-09-09 32.15 33.54 32.15 32.62 0.0M
2021-09-08 32.24 32.80 32.22 32.28 0.0M
2021-09-07 32.49 33.12 32.11 32.53 0.0M
2021-09-03 33.26 33.49 33.01 33.03 0.0M
2021-09-02 33.23 34.29 33.23 33.25 0.0M
2021-09-01 32.86 34.60 32.74 34.43 0.0M
2021-08-31 33.02 33.15 32.49 33.07 0.0M
2021-08-30 33.14 33.25 32.53 32.86 0.0M
2021-08-27 32.55 33.45 32.55 33.15 0.0M
2021-08-26 32.26 32.59 32.26 32.33 0.0M
2021-08-25 33.40 33.58 32.12 32.26 0.0M
2021-08-24 33.48 33.97 33.33 33.47 0.0M
2021-08-23 32.81 33.80 32.80 33.49 0.0M
2021-08-20 32.95 33.00 32.46 32.92 0.0M
2021-08-19 33.87 33.87 32.22 32.90 0.0M
2021-08-18 34.38 34.58 33.63 34.19 0.0M
2021-08-17 34.21 34.35 33.58 34.28 0.0M
2021-08-16 35.97 35.97 34.59 34.65 0.0M
2021-08-13 34.27 36.02 34.10 35.72 0.0M
2021-08-12 34.23 34.23 34.01 34.22 0.0M
2021-08-11 33.80 34.49 33.60 34.40 0.0M
2021-08-10 33.56 34.64 33.56 34.09 0.0M
2021-08-09 33.44 33.90 33.43 33.56 0.0M
2021-08-06 33.88 33.99 33.20 33.76 0.0M
2021-08-05 34.55 34.63 33.76 33.76 0.0M
2021-08-04 34.42 34.92 34.00 34.39 0.0M
2021-08-03 33.92 34.56 33.33 34.38 0.0M
2021-08-02 34.57 34.78 33.74 34.21 0.0M
2021-07-30 35.40 35.69 34.37 34.76 0.0M
2021-07-29 35.30 35.94 35.30 35.41 0.0M
2021-07-28 34.75 35.70 34.25 35.40 0.0M
2021-07-27 33.89 34.70 33.28 34.65 0.0M
2021-07-26 34.50 35.42 33.46 33.89 0.0M
2021-07-23 34.43 34.77 33.46 34.62 0.0M
2021-07-22 34.29 34.29 33.32 33.90 0.0M
2021-07-21 34.02 34.93 34.02 34.08 0.0M
2021-07-20 32.90 33.99 32.78 33.76 0.0M
2021-07-19 33.98 33.98 32.17 32.77 0.1M
2021-07-16 35.47 35.61 33.90 34.10 0.1M
2021-07-15 35.66 36.31 35.37 35.50 0.0M
2021-07-14 36.23 36.46 35.76 35.90 0.0M
2021-07-13 36.31 36.53 35.40 36.22 0.0M
2021-07-12 36.38 36.99 36.27 36.94 0.0M
2021-07-09 35.47 36.50 35.47 36.36 0.0M
2021-07-08 34.76 35.96 34.24 35.05 0.0M
2021-07-07 35.94 35.94 35.15 35.43 0.0M
2021-07-06 36.00 36.25 35.47 35.95 0.0M
2021-07-02 35.78 36.00 35.43 36.00 0.0M
2021-07-01 35.55 36.10 35.39 35.98 0.0M
2021-06-30 35.07 35.87 35.07 35.40 0.0M
2021-06-29 35.64 35.75 35.04 35.16 0.0M
2021-06-28 35.95 35.95 35.12 35.42 0.0M
2021-06-25 36.08 36.73 35.98 36.23 0.0M
2021-06-24 36.24 36.56 35.62 36.23 0.0M
2021-06-23 35.65 36.53 34.79 35.90 0.0M
2021-06-22 35.68 35.98 35.27 35.94 0.0M
2021-06-21 34.95 36.00 34.64 35.79 0.0M
2021-06-18 34.94 35.10 34.22 35.03 0.1M
2021-06-17 37.76 37.76 34.79 35.30 0.1M
2021-06-16 37.39 38.22 37.05 38.15 0.0M
2021-06-15 37.11 37.90 36.33 37.74 0.0M
2021-06-14 37.53 37.99 36.66 36.70 0.0M
2021-06-11 37.58 38.10 37.35 37.83 0.0M
2021-06-10 37.32 37.94 37.18 37.24 0.0M
2021-06-09 36.39 37.50 36.00 37.32 0.1M
2021-06-08 37.38 37.52 36.37 36.39 0.1M
2021-06-07 38.41 38.41 37.23 37.30 0.0M
2021-06-04 38.50 38.50 37.69 38.27 0.0M
2021-06-03 37.56 38.50 37.25 38.49 0.1M
2021-06-02 38.39 38.39 37.42 37.94 0.0M
2021-06-01 37.79 38.55 37.26 38.32 0.0M
2021-05-28 37.67 37.99 37.02 37.22 0.0M
2021-05-27 36.01 37.56 35.98 37.23 0.0M
2021-05-26 36.64 36.92 35.77 35.95 0.1M
2021-05-25 37.39 37.46 36.43 36.56 0.1M
2021-05-24 38.72 38.81 37.11 37.38 0.1M
2021-05-21 38.99 38.99 38.60 38.72 0.0M
2021-05-20 39.05 39.42 38.34 38.88 0.1M
2021-05-19 38.24 38.74 37.58 38.66 0.0M
2021-05-18 39.00 39.50 38.64 38.83 0.1M
2021-05-17 37.90 38.90 37.25 38.64 0.0M
2021-05-14 36.93 38.09 36.18 37.96 0.0M
2021-05-13 36.90 38.01 36.29 36.97 0.1M
2021-05-12 37.45 38.46 36.99 37.23 0.1M
2021-05-11 36.69 38.10 36.04 37.63 0.0M
2021-05-10 38.55 39.61 37.31 37.46 0.1M
2021-05-07 37.47 38.71 37.47 38.31 0.1M
2021-05-06 36.98 37.56 36.69 37.51 0.1M
2021-05-05 36.73 37.41 36.62 36.92 0.0M
2021-05-04 36.06 37.40 35.89 36.78 0.1M
2021-05-03 35.68 36.45 35.42 36.06 0.1M
2021-04-30 35.28 36.39 35.00 35.42 0.1M
2021-04-29 37.12 37.48 35.51 35.60 0.1M
2021-04-28 37.51 38.14 37.17 38.12 0.1M
2021-04-27 36.84 38.37 36.51 37.60 0.1M
2021-04-26 35.91 37.02 35.70 36.39 0.1M
2021-04-23 36.25 36.58 35.63 35.81 0.0M
2021-04-22 35.99 37.02 35.50 36.18 0.1M
2021-04-21 35.08 36.00 34.93 35.58 0.1M
2021-04-20 34.95 35.69 34.79 35.05 0.1M
2021-04-19 35.34 35.75 34.96 35.10 0.1M
2021-04-16 34.71 35.50 34.20 35.00 0.1M
2021-04-15 34.75 35.03 33.51 34.56 0.1M
2021-04-14 34.02 35.42 34.02 34.62 0.1M
2021-04-13 34.15 36.26 33.66 33.85 0.2M
2021-04-12 31.51 32.88 31.51 32.72 0.1M
2021-04-09 30.90 31.94 30.90 31.52 0.0M
2021-04-08 31.25 31.61 30.72 31.12 0.0M
2021-04-07 30.40 31.59 30.34 31.24 0.0M
2021-04-06 31.15 31.74 30.39 30.47 0.0M
2021-04-05 31.88 31.88 30.82 30.94 0.0M
2021-04-01 30.45 31.95 29.94 31.88 0.1M
2021-03-31 28.27 31.00 28.27 30.08 0.1M
2021-03-30 28.53 29.05 27.79 28.21 0.1M
2021-03-29 30.00 30.00 28.60 28.60 0.1M
2021-03-26 29.20 30.25 28.96 30.18 0.1M
2021-03-25 28.33 29.29 28.33 28.96 0.0M
2021-03-24 28.76 29.48 28.55 28.77 0.0M
2021-03-23 29.24 29.33 28.25 28.74 0.1M
2021-03-22 29.72 29.97 29.19 29.46 0.0M
2021-03-19 29.12 29.72 28.55 29.72 0.1M
2021-03-18 29.56 30.00 28.84 29.02 0.0M
2021-03-17 29.59 29.69 29.06 29.53 0.0M
2021-03-16 29.36 29.73 29.05 29.59 0.0M
2021-03-15 29.93 29.93 28.59 29.20 0.1M
2021-03-12 29.32 30.00 29.32 29.81 0.1M
2021-03-11 29.24 29.68 29.06 29.50 0.0M
2021-03-10 29.25 29.25 28.41 29.02 0.1M
2021-03-09 28.43 29.10 27.90 28.78 0.1M
2021-03-08 27.57 28.50 27.50 28.19 0.0M
2021-03-05 27.35 27.49 26.63 27.32 0.0M
2021-03-04 27.73 27.83 26.55 27.37 0.0M
2021-03-03 27.52 28.00 27.14 27.72 0.0M
2021-03-02 27.27 27.78 27.14 27.33 0.0M
2021-03-01 26.80 28.00 26.80 27.67 0.0M
2021-02-26 26.75 26.88 26.25 26.51 0.0M
2021-02-25 27.97 28.02 26.18 26.39 0.0M
2021-02-24 28.40 28.65 27.68 27.74 0.0M
2021-02-23 28.56 29.04 27.75 28.32 0.0M
2021-02-22 28.44 29.05 28.11 28.46 0.1M
2021-02-19 27.74 28.48 27.74 28.28 0.0M
2021-02-18 28.14 28.36 27.55 27.75 0.0M
2021-02-17 28.37 28.63 28.01 28.23 0.0M
2021-02-16 28.11 28.63 28.08 28.63 0.0M
2021-02-12 27.97 28.40 27.75 28.14 0.0M
2021-02-11 27.83 28.20 27.51 28.11 0.0M
2021-02-10 27.70 28.19 26.96 27.77 0.0M
2021-02-09 27.86 27.93 27.08 27.70 0.1M
2021-02-08 27.16 28.43 27.16 28.01 0.1M
2021-02-05 26.42 27.22 26.06 27.20 0.0M
2021-02-04 26.00 26.30 25.83 26.11 0.0M
2021-02-03 26.02 26.46 25.71 25.82 0.0M
2021-02-02 25.32 26.37 25.18 26.08 0.0M
2021-02-01 25.00 25.43 24.66 25.13 0.1M
2021-01-29 25.81 26.30 24.60 24.89 0.1M
2021-01-28 26.15 26.32 25.55 25.81 0.0M
2021-01-27 27.17 27.83 26.42 26.64 0.1M
2021-01-26 27.80 27.92 27.16 27.75 0.0M
2021-01-25 27.91 28.40 27.16 27.56 0.1M
2021-01-22 28.10 28.37 27.86 27.94 0.0M
2021-01-21 28.82 28.82 28.07 28.37 0.0M
2021-01-20 28.25 28.75 27.77 28.63 0.1M
2021-01-19 27.43 28.14 27.33 27.97 0.0M
2021-01-15 27.88 28.18 27.10 27.33 0.1M
2021-01-14 27.83 28.52 27.83 28.09 0.0M
2021-01-13 27.99 28.48 27.58 27.60 0.1M
2021-01-12 28.59 29.05 27.25 28.26 0.1M
2021-01-11 27.48 28.68 27.38 28.27 0.0M
2021-01-08 28.21 28.21 27.25 27.61 0.1M
2021-01-07 29.04 29.29 28.10 28.27 0.1M
2021-01-06 28.81 29.70 28.68 28.80 0.1M
2021-01-05 27.21 29.07 27.21 28.75 0.0M
2021-01-04 28.15 28.40 27.35 27.44 0.0M