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
2022-12-30 18.03 18.39 17.87 18.02 0.1M
2022-12-29 17.99 18.57 17.99 18.16 0.1M
2022-12-28 18.67 18.67 17.96 18.07 0.0M
2022-12-27 18.24 18.97 18.06 18.71 0.1M
2022-12-23 17.94 18.16 17.78 18.09 0.1M
2022-12-22 17.71 18.14 17.63 17.91 0.1M
2022-12-21 18.21 18.54 17.82 17.95 0.1M
2022-12-20 17.91 18.70 17.91 18.16 0.1M
2022-12-19 18.07 18.51 17.76 18.07 0.1M
2022-12-16 18.00 18.22 17.95 18.10 0.0M
2022-12-15 18.66 18.75 18.04 18.12 0.1M
2022-12-14 18.90 19.20 18.82 18.96 0.1M
2022-12-13 18.75 18.95 18.60 18.92 0.1M
2022-12-12 17.62 18.68 17.35 18.30 0.1M
2022-12-09 18.25 18.69 18.02 18.14 0.1M
2022-12-08 18.56 19.08 17.75 18.36 0.1M
2022-12-07 18.48 19.14 18.33 18.48 0.0M
2022-12-06 18.45 18.73 18.27 18.56 0.1M
2022-12-05 19.00 19.20 18.28 18.44 0.1M
2022-12-02 19.80 19.80 18.59 18.96 0.1M
2022-12-01 20.00 20.69 19.80 19.87 0.0M
2022-11-30 20.44 20.60 19.88 20.14 0.0M
2022-11-29 20.47 20.56 20.00 20.38 0.0M
2022-11-28 20.41 20.86 20.06 20.34 0.0M
2022-11-25 20.95 21.50 20.68 20.82 0.0M
2022-11-23 20.40 21.30 20.38 21.16 0.0M
2022-11-22 20.95 21.60 20.39 20.83 0.0M
2022-11-21 20.78 21.28 20.21 20.90 0.1M
2022-11-18 21.13 21.73 20.42 20.93 0.0M
2022-11-17 20.79 21.48 20.25 21.12 0.0M
2022-11-16 19.70 21.21 19.65 20.57 0.1M
2022-11-15 19.78 20.38 19.46 20.00 0.1M
2022-11-14 20.35 20.54 19.93 20.04 0.0M
2022-11-11 18.95 20.73 18.72 20.60 0.1M
2022-11-10 19.52 20.82 17.88 18.52 0.2M
2022-11-09 21.47 21.60 19.49 19.49 0.1M
2022-11-08 21.76 22.33 21.46 22.00 0.1M
2022-11-07 21.96 22.18 21.80 21.90 0.0M
2022-11-04 21.11 22.40 21.11 22.00 0.1M
2022-11-03 21.39 21.52 20.87 20.99 0.0M
2022-11-02 22.08 22.28 21.23 21.70 0.1M
2022-11-01 22.70 22.70 22.05 22.11 0.0M
2022-10-31 21.65 22.48 21.20 22.28 0.1M
2022-10-28 21.39 21.86 20.85 21.77 0.1M
2022-10-27 20.86 21.75 20.40 21.51 0.1M
2022-10-26 19.49 20.99 19.15 20.87 0.1M
2022-10-25 18.25 19.49 17.80 19.33 0.1M
2022-10-24 18.79 18.90 18.09 18.25 0.1M
2022-10-21 19.37 19.90 18.69 18.92 0.2M
2022-10-20 18.65 19.62 18.65 18.99 0.1M
2022-10-19 16.81 18.94 16.81 18.55 0.2M
2022-10-18 17.56 18.09 16.62 16.99 0.2M
2022-10-17 16.85 20.00 16.56 17.85 0.4M
2022-10-14 20.26 20.40 19.36 19.60 0.1M
2022-10-13 21.07 21.07 20.00 20.26 0.2M
2022-10-12 21.04 21.27 20.62 21.24 0.0M
2022-10-11 21.10 21.82 20.91 21.08 0.0M
2022-10-10 21.27 21.57 20.81 21.29 0.0M
2022-10-07 21.40 21.48 20.86 21.15 0.0M
2022-10-06 21.37 21.85 21.06 21.31 0.1M
2022-10-05 21.92 22.40 21.42 21.50 0.0M
2022-10-04 21.87 22.03 21.50 21.90 0.1M
2022-10-03 21.99 21.99 21.27 21.69 0.1M
2022-09-30 21.25 21.89 21.25 21.51 0.0M
2022-09-29 21.90 21.98 21.01 21.23 0.0M
2022-09-28 21.05 22.03 21.05 21.86 0.0M
2022-09-27 20.65 21.37 20.65 21.05 0.0M
2022-09-26 20.62 21.67 20.27 20.56 0.1M
2022-09-23 21.90 21.90 20.00 20.61 0.1M
2022-09-22 22.38 22.38 21.96 22.13 0.0M
2022-09-21 22.42 22.95 22.01 22.38 0.0M
2022-09-20 22.35 22.64 21.74 22.11 0.1M
2022-09-19 21.99 22.91 21.67 22.50 0.1M
2022-09-16 22.78 22.97 22.00 22.10 0.2M
2022-09-15 23.98 23.98 22.89 23.00 0.1M
2022-09-14 24.46 24.51 23.59 23.75 0.1M
2022-09-13 24.88 25.16 24.42 24.51 0.0M
2022-09-12 24.76 25.15 24.65 24.89 0.0M
2022-09-09 24.75 24.80 24.30 24.65 0.1M
2022-09-08 24.75 24.80 24.23 24.44 0.1M
2022-09-07 25.00 25.37 24.63 24.80 0.1M
2022-09-06 25.06 25.16 24.70 24.90 0.1M
2022-09-02 24.75 25.51 24.57 24.82 0.0M
2022-09-01 25.47 25.50 24.30 24.55 0.1M
2022-08-31 26.19 26.19 25.30 25.50 0.1M
2022-08-30 27.44 27.50 25.80 25.94 0.1M
2022-08-29 27.61 27.66 26.87 27.15 0.0M
2022-08-26 28.11 28.36 27.35 27.49 0.1M
2022-08-25 27.50 27.91 27.12 27.89 0.1M
2022-08-24 29.35 29.35 27.00 27.00 0.1M
2022-08-23 28.87 29.95 28.81 29.14 0.1M
2022-08-22 27.83 28.83 27.52 28.66 0.1M
2022-08-19 27.78 27.95 27.20 27.62 0.1M
2022-08-18 27.54 28.46 27.31 27.85 0.1M
2022-08-17 27.10 27.63 27.00 27.52 0.0M
2022-08-16 27.71 27.73 27.24 27.33 0.0M
2022-08-15 27.22 27.73 26.73 27.63 0.0M
2022-08-12 27.33 27.63 27.16 27.63 0.1M
2022-08-11 27.09 27.40 26.79 27.16 0.0M
2022-08-10 26.98 27.19 26.47 27.07 0.0M
2022-08-09 26.64 27.22 26.23 26.65 0.0M
2022-08-08 27.16 27.16 26.36 26.65 0.0M
2022-08-05 26.14 27.08 25.84 27.08 0.1M
2022-08-04 26.54 26.54 25.40 25.83 0.1M
2022-08-03 27.65 27.90 26.38 26.60 0.1M
2022-08-02 28.20 28.84 27.24 28.20 0.1M
2022-08-01 27.30 28.35 26.56 28.14 0.1M
2022-07-29 26.21 27.56 26.10 27.27 0.1M
2022-07-28 28.45 28.48 24.82 25.91 0.2M
2022-07-27 29.03 29.33 28.45 29.20 0.1M
2022-07-26 28.55 29.14 28.45 28.74 0.1M
2022-07-25 28.20 28.96 27.90 28.55 0.1M
2022-07-22 29.21 29.56 27.95 28.17 0.1M
2022-07-21 28.65 29.27 28.26 29.22 0.1M
2022-07-20 28.29 28.69 27.85 28.30 0.1M
2022-07-19 27.68 28.29 27.50 28.24 0.1M
2022-07-18 27.16 27.89 27.08 27.62 0.0M
2022-07-15 26.61 26.90 26.39 26.79 0.0M
2022-07-14 26.44 26.44 25.54 26.31 0.0M
2022-07-13 26.00 27.06 26.00 26.53 0.1M
2022-07-12 26.70 27.00 26.27 26.46 0.1M
2022-07-11 26.13 26.63 25.90 26.63 0.0M
2022-07-08 25.63 26.04 25.26 25.90 0.0M
2022-07-07 24.99 26.32 24.99 25.86 0.0M
2022-07-06 24.30 24.84 23.75 24.69 0.0M
2022-07-05 24.79 24.79 23.38 24.08 0.1M
2022-07-01 24.63 25.01 24.07 25.01 0.0M
2022-06-30 24.55 24.80 24.08 24.52 0.0M
2022-06-29 25.14 25.52 24.61 24.74 0.0M
2022-06-28 25.32 25.99 24.68 24.93 0.0M
2022-06-27 24.29 24.97 23.84 24.85 0.0M
2022-06-24 22.67 24.54 22.67 23.84 0.0M
2022-06-23 23.81 23.97 22.38 22.74 0.1M
2022-06-22 24.80 24.99 23.63 24.00 0.1M
2022-06-21 25.36 25.39 24.84 25.00 0.0M
2022-06-17 25.82 26.09 24.80 25.14 0.1M
2022-06-16 26.16 26.20 25.04 26.00 0.1M
2022-06-15 26.72 27.07 25.68 26.40 0.0M
2022-06-14 26.24 26.95 25.50 26.72 0.1M
2022-06-13 25.97 26.48 25.04 25.89 0.1M
2022-06-10 27.77 27.88 25.58 26.93 0.1M
2022-06-09 29.01 29.01 27.88 28.00 0.0M
2022-06-08 29.35 29.65 28.76 28.92 0.0M
2022-06-07 29.09 29.84 28.91 29.10 0.0M
2022-06-06 28.94 29.22 28.56 29.13 0.0M
2022-06-03 28.50 29.05 27.70 28.92 0.1M
2022-06-02 28.16 28.95 28.16 28.52 0.1M
2022-06-01 27.27 28.29 27.27 28.04 0.1M
2022-05-31 27.89 28.00 27.10 27.23 0.1M
2022-05-27 27.30 27.97 26.71 27.89 0.0M
2022-05-26 26.97 27.29 26.52 26.78 0.1M
2022-05-25 26.23 26.95 26.23 26.80 0.0M
2022-05-24 26.33 26.60 25.36 26.41 0.1M
2022-05-23 25.80 27.00 25.80 26.63 0.1M
2022-05-20 25.47 26.41 24.56 25.75 0.2M
2022-05-19 24.16 25.38 24.16 24.77 0.1M
2022-05-18 24.92 25.60 24.21 24.61 0.1M
2022-05-17 23.74 24.98 23.74 24.85 0.0M
2022-05-16 23.12 23.98 23.06 23.61 0.0M
2022-05-13 22.66 23.48 22.66 23.15 0.0M
2022-05-12 22.67 23.16 22.04 22.42 0.1M
2022-05-11 22.90 23.47 22.72 23.06 0.0M
2022-05-10 22.96 23.54 22.31 22.86 0.1M
2022-05-09 22.70 22.92 22.15 22.76 0.1M
2022-05-06 23.50 23.74 22.69 23.34 0.0M
2022-05-05 24.37 24.37 22.89 23.57 0.1M
2022-05-04 23.43 24.26 23.40 24.21 0.1M
2022-05-03 22.74 23.58 22.74 23.43 0.1M
2022-05-02 23.32 23.32 22.21 22.73 0.1M
2022-04-29 24.40 24.70 23.00 23.35 0.1M
2022-04-28 23.14 24.90 22.50 24.54 0.1M
2022-04-27 27.15 27.48 26.05 26.13 0.2M
2022-04-26 26.80 27.61 26.36 26.47 0.1M
2022-04-25 27.20 27.26 25.25 26.71 0.1M
2022-04-22 28.78 29.12 27.10 27.33 0.1M
2022-04-21 29.45 29.69 28.37 28.89 0.1M
2022-04-20 29.35 29.51 28.51 29.25 0.1M
2022-04-19 29.18 29.51 28.97 29.48 0.1M
2022-04-18 28.50 29.14 27.93 28.92 0.1M
2022-04-14 28.01 28.75 28.01 28.50 0.1M
2022-04-13 27.36 28.24 27.23 28.00 0.1M
2022-04-12 26.38 27.45 25.99 27.05 0.1M
2022-04-11 27.05 27.20 25.85 26.19 0.1M
2022-04-08 27.63 27.75 26.75 26.97 0.1M
2022-04-07 26.43 27.41 26.01 27.33 0.1M
2022-04-06 26.50 26.97 25.94 26.43 0.1M
2022-04-05 28.15 28.35 26.52 26.52 0.1M
2022-04-04 27.08 28.80 27.08 28.02 0.1M
2022-04-01 26.35 27.32 26.35 26.99 0.1M
2022-03-31 26.20 27.00 26.20 26.64 0.1M
2022-03-30 26.15 27.09 25.99 25.99 0.1M
2022-03-29 25.85 26.22 25.45 26.05 0.0M
2022-03-28 26.05 26.25 25.05 25.84 0.1M
2022-03-25 26.20 26.48 25.43 26.06 0.1M
2022-03-24 26.05 26.76 25.93 26.27 0.1M
2022-03-23 25.41 25.91 25.15 25.41 0.1M
2022-03-22 25.19 26.15 24.69 25.25 0.1M
2022-03-21 25.26 25.99 24.54 25.00 0.1M
2022-03-18 25.84 26.49 25.13 25.13 0.4M
2022-03-17 26.57 26.83 24.51 25.95 0.1M
2022-03-16 25.60 26.49 25.38 26.22 0.1M
2022-03-15 25.47 25.96 25.11 25.60 0.1M
2022-03-14 26.77 27.22 25.23 25.92 0.1M
2022-03-11 27.30 28.01 26.53 26.79 0.0M
2022-03-10 25.80 27.47 25.80 27.24 0.0M
2022-03-09 26.65 27.10 26.04 26.10 0.1M
2022-03-08 26.47 27.61 25.67 27.00 0.1M
2022-03-07 28.99 29.70 26.11 26.75 0.2M
2022-03-04 28.77 28.93 27.89 28.75 0.1M
2022-03-03 28.99 29.25 27.77 28.89 0.1M
2022-03-02 28.69 29.11 28.08 28.87 0.1M
2022-03-01 28.00 29.38 27.85 28.13 0.2M
2022-02-28 26.28 28.24 25.93 27.76 0.1M
2022-02-25 24.57 26.44 24.25 25.85 0.1M
2022-02-24 23.55 25.00 23.09 24.64 0.1M
2022-02-23 24.22 25.00 23.65 24.41 0.1M
2022-02-22 23.45 24.88 23.17 23.64 0.1M
2022-02-18 23.13 24.03 22.50 22.99 0.1M
2022-02-17 23.30 24.52 22.95 23.27 0.1M
2022-02-16 21.99 23.24 21.60 23.11 0.1M
2022-02-15 22.50 22.84 20.73 21.99 0.1M
2022-02-14 22.18 22.42 20.02 22.25 0.4M
2022-02-11 30.13 30.59 21.00 22.18 1.3M
2022-02-10 31.13 31.56 30.07 30.61 0.1M
2022-02-09 31.16 32.21 31.06 31.12 0.1M
2022-02-08 29.45 31.16 29.45 31.13 0.1M
2022-02-07 30.30 30.39 29.00 29.24 0.1M
2022-02-04 30.22 30.43 29.60 30.33 0.0M
2022-02-03 30.47 30.76 29.91 30.18 0.0M
2022-02-02 29.47 30.50 29.06 30.16 0.0M
2022-02-01 27.86 29.75 27.86 29.32 0.1M
2022-01-31 30.62 31.00 27.66 27.98 0.2M
2022-01-28 31.38 31.38 30.25 31.13 0.1M
2022-01-27 31.26 31.68 30.51 30.89 0.1M
2022-01-26 35.65 35.65 33.03 33.33 0.3M
2022-01-25 33.44 35.64 33.30 35.44 0.3M
2022-01-24 31.75 34.09 31.45 33.71 0.3M
2022-01-21 31.61 32.34 31.10 31.86 0.2M
2022-01-20 34.38 34.87 32.00 32.11 0.2M
2022-01-19 33.91 34.85 32.89 34.38 0.2M
2022-01-18 32.10 33.80 32.10 33.39 0.2M
2022-01-14 32.19 32.28 30.70 32.00 0.1M
2022-01-13 33.09 33.36 31.56 31.90 0.1M
2022-01-12 32.01 33.49 32.01 33.01 0.1M
2022-01-11 29.90 32.51 29.79 31.90 0.1M
2022-01-10 30.39 30.39 29.07 29.38 0.1M
2022-01-07 28.90 30.83 28.90 30.20 0.1M
2022-01-06 29.43 29.43 28.44 29.03 0.1M
2022-01-05 28.67 29.99 28.67 29.45 0.1M
2022-01-04 27.54 29.00 27.50 28.67 0.1M
2022-01-03 26.49 27.73 26.33 27.35 0.1M