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
2024-12-31 27.87 28.68 27.11 28.11 0.0M
2024-12-30 27.75 28.46 27.28 28.12 0.0M
2024-12-27 28.45 28.71 27.76 27.76 0.0M
2024-12-26 28.32 28.89 28.28 28.60 0.0M
2024-12-24 27.61 28.58 27.12 28.36 0.0M
2024-12-23 27.60 27.60 27.04 27.31 0.0M
2024-12-20 29.36 29.36 27.58 27.79 0.0M
2024-12-19 28.80 29.70 28.59 29.35 0.0M
2024-12-18 28.50 29.40 28.31 28.59 0.0M
2024-12-17 28.05 28.68 27.79 28.27 0.0M
2024-12-16 25.61 29.72 25.61 28.05 0.1M
2024-12-13 26.00 26.25 25.24 25.41 0.0M
2024-12-12 26.50 27.31 26.25 26.32 0.0M
2024-12-11 26.83 27.41 26.75 26.75 0.0M
2024-12-10 26.90 27.40 26.69 27.01 0.0M
2024-12-09 26.73 26.98 26.15 26.84 0.0M
2024-12-06 26.70 27.05 26.31 26.48 0.0M
2024-12-05 26.99 27.39 26.66 26.85 0.0M
2024-12-04 27.14 27.25 26.60 27.24 0.0M
2024-12-03 27.82 28.65 27.16 27.16 0.0M
2024-12-02 27.90 28.69 27.64 27.96 0.0M
2024-11-29 27.34 27.87 26.25 27.76 0.0M
2024-11-27 27.22 27.70 26.56 27.53 0.0M
2024-11-26 25.60 27.10 25.58 26.97 0.0M
2024-11-25 26.03 26.13 25.74 25.78 0.0M
2024-11-22 26.45 26.99 26.03 26.03 0.0M
2024-11-21 25.99 26.60 25.75 26.54 0.0M
2024-11-20 25.81 26.80 25.52 25.71 0.0M
2024-11-19 25.84 26.60 25.26 25.74 0.1M
2024-11-18 25.49 25.90 25.49 25.71 0.0M
2024-11-15 25.56 25.93 25.19 25.51 0.0M
2024-11-14 26.02 26.21 25.62 25.81 0.0M
2024-11-13 25.55 26.29 25.42 26.17 0.0M
2024-11-12 25.73 25.76 25.18 25.65 0.0M
2024-11-11 26.65 26.82 25.42 25.66 0.0M
2024-11-08 26.40 26.98 26.18 26.50 0.0M
2024-11-07 25.49 26.55 25.03 26.23 0.0M
2024-11-06 25.14 26.00 25.08 25.50 0.0M
2024-11-05 25.62 26.00 25.27 25.50 0.0M
2024-11-04 24.72 26.27 24.72 25.81 0.0M
2024-11-01 23.96 24.80 23.96 24.80 0.0M
2024-10-31 23.54 25.98 22.24 24.12 0.0M
2024-10-30 24.46 24.46 23.63 23.83 0.0M
2024-10-29 24.65 24.90 24.51 24.62 0.0M
2024-10-28 25.00 25.29 24.83 24.92 0.0M
2024-10-25 24.83 25.00 24.50 24.83 0.0M
2024-10-24 24.48 25.09 24.45 24.87 0.0M
2024-10-23 25.25 25.50 24.50 24.71 0.0M
2024-10-22 25.36 25.62 25.21 25.51 0.0M
2024-10-21 25.13 25.40 25.07 25.15 0.0M
2024-10-18 25.32 25.77 25.01 25.35 0.0M
2024-10-17 25.61 26.00 25.50 25.72 0.0M
2024-10-16 25.57 26.27 25.15 25.42 0.0M
2024-10-15 24.91 26.18 24.91 25.57 0.0M
2024-10-14 24.75 25.46 24.47 25.04 0.0M
2024-10-11 24.06 24.78 23.85 24.55 0.0M
2024-10-10 24.33 24.82 23.67 24.25 0.0M
2024-10-09 24.28 24.99 23.70 24.37 0.0M
2024-10-08 22.90 24.84 22.90 24.28 0.0M
2024-10-07 22.63 24.12 22.53 23.50 0.0M
2024-10-04 22.93 23.85 22.93 23.15 0.0M
2024-10-03 23.21 23.34 22.87 23.03 0.0M
2024-10-02 22.67 23.56 22.53 23.18 0.0M
2024-10-01 22.79 23.56 22.36 22.78 0.0M
2024-09-30 22.61 23.26 22.40 22.65 0.0M
2024-09-27 23.99 23.99 22.45 22.80 0.0M
2024-09-26 23.31 24.65 23.22 24.12 0.0M
2024-09-25 23.51 24.48 23.09 23.21 0.0M
2024-09-24 22.03 23.83 21.99 23.32 0.1M
2024-09-23 21.65 22.04 21.65 21.94 0.0M
2024-09-20 21.31 22.05 21.31 21.57 0.0M
2024-09-19 21.50 22.05 21.47 21.75 0.0M
2024-09-18 20.74 21.44 20.71 21.24 0.0M
2024-09-17 21.03 21.33 20.84 20.84 0.0M
2024-09-16 20.61 21.05 20.25 21.03 0.0M
2024-09-13 20.72 21.06 20.56 20.75 0.0M
2024-09-12 20.75 21.09 20.48 20.64 0.1M
2024-09-11 19.25 22.39 19.05 20.77 0.3M
2024-09-10 16.82 16.82 16.55 16.76 0.0M
2024-09-09 17.02 17.09 16.69 16.69 0.0M
2024-09-06 17.21 17.38 17.09 17.09 0.0M
2024-09-05 17.13 17.62 17.03 17.34 0.0M
2024-09-04 17.06 17.44 16.78 17.12 0.0M
2024-09-03 16.95 17.25 16.76 17.22 0.0M
2024-08-30 16.99 17.20 16.95 16.97 0.0M
2024-08-29 17.20 17.28 16.87 17.03 0.0M
2024-08-28 17.22 17.40 17.15 17.22 0.0M
2024-08-27 17.63 17.67 17.23 17.36 0.0M
2024-08-26 17.81 17.89 17.45 17.59 0.0M
2024-08-23 18.00 18.05 17.79 17.89 0.0M
2024-08-22 17.85 17.86 17.63 17.76 0.0M
2024-08-21 18.00 18.10 17.90 17.95 0.0M
2024-08-20 17.58 17.99 17.40 17.90 0.0M
2024-08-19 16.93 17.45 16.88 17.45 0.0M
2024-08-16 16.83 17.00 16.72 16.80 0.0M
2024-08-15 16.82 16.92 16.66 16.81 0.0M
2024-08-14 16.75 17.06 16.66 16.66 0.0M
2024-08-13 17.17 17.27 16.73 16.89 0.0M
2024-08-12 17.09 17.19 16.99 17.03 0.0M
2024-08-09 16.54 16.99 16.41 16.94 0.0M
2024-08-08 16.12 16.43 16.12 16.43 0.0M
2024-08-07 16.88 17.19 15.93 15.93 0.0M
2024-08-06 17.10 17.22 16.67 16.80 0.0M
2024-08-05 17.10 17.17 16.82 17.01 0.0M
2024-08-02 17.24 17.32 16.87 17.28 0.0M
2024-08-01 17.45 17.57 17.32 17.39 0.0M
2024-07-31 17.30 17.69 17.24 17.58 0.0M
2024-07-30 17.11 17.32 16.90 17.12 0.0M
2024-07-29 17.75 17.75 17.50 17.54 0.0M
2024-07-26 18.00 18.00 17.29 17.70 0.0M
2024-07-25 17.30 18.00 17.30 17.80 0.0M
2024-07-24 17.52 17.68 17.16 17.39 0.0M
2024-07-23 17.50 17.66 17.23 17.41 0.0M
2024-07-22 17.42 17.50 17.21 17.50 0.0M
2024-07-19 17.57 17.57 17.30 17.36 0.0M
2024-07-18 17.90 17.97 17.59 17.59 0.0M
2024-07-17 17.84 17.87 17.70 17.81 0.0M
2024-07-16 17.49 17.89 17.44 17.72 0.0M
2024-07-15 17.88 17.88 17.47 17.60 0.0M
2024-07-12 17.20 17.59 17.18 17.45 0.0M
2024-07-11 17.40 17.56 17.10 17.28 0.0M
2024-07-10 17.07 17.37 17.07 17.28 0.0M
2024-07-09 17.37 17.95 16.95 17.07 0.0M
2024-07-08 17.77 17.77 17.34 17.51 0.0M
2024-07-05 17.54 17.94 17.54 17.73 0.0M
2024-07-03 17.54 17.75 17.36 17.68 0.0M
2024-07-02 17.43 17.62 17.22 17.54 0.0M
2024-07-01 17.39 17.57 17.14 17.44 0.0M
2024-06-28 17.58 17.58 17.06 17.23 0.0M
2024-06-27 17.75 17.75 17.38 17.49 0.0M
2024-06-26 17.23 17.65 17.10 17.63 0.0M
2024-06-25 17.37 17.61 17.06 17.11 0.0M
2024-06-24 17.25 17.66 17.07 17.39 0.0M
2024-06-21 17.22 17.42 17.05 17.06 0.0M
2024-06-20 17.18 17.51 16.97 17.40 0.0M
2024-06-18 17.25 17.40 17.18 17.25 0.0M
2024-06-17 17.25 17.80 17.19 17.29 0.0M
2024-06-14 17.03 17.45 16.85 17.44 0.0M
2024-06-13 17.18 17.42 16.77 16.85 0.0M
2024-06-12 17.46 17.97 17.00 17.34 0.0M
2024-06-11 17.05 17.49 17.01 17.14 0.0M
2024-06-10 17.42 17.42 17.05 17.21 0.0M
2024-06-07 17.77 17.80 17.51 17.55 0.0M
2024-06-06 17.96 17.96 17.49 17.63 0.0M
2024-06-05 17.97 18.25 17.80 18.10 0.0M
2024-06-04 18.33 18.51 17.80 17.81 0.0M
2024-06-03 17.85 18.52 17.58 18.52 0.0M
2024-05-31 17.16 17.99 17.16 17.72 0.0M
2024-05-30 17.00 17.21 17.00 17.16 0.0M
2024-05-29 16.86 17.00 16.70 16.96 0.0M
2024-05-28 17.40 17.41 16.92 16.92 0.0M
2024-05-24 17.40 17.55 17.23 17.32 0.0M
2024-05-23 17.63 17.67 17.03 17.29 0.0M
2024-05-22 17.70 17.90 17.47 17.64 0.0M
2024-05-21 17.90 18.01 17.75 17.97 0.0M
2024-05-20 17.80 18.47 17.73 17.95 0.0M
2024-05-17 17.57 17.83 17.33 17.75 0.0M
2024-05-16 17.13 17.83 17.05 17.68 0.0M
2024-05-15 16.88 17.25 16.88 17.24 0.0M
2024-05-14 16.88 17.05 16.71 16.93 0.0M
2024-05-13 16.68 17.06 16.60 16.88 0.0M
2024-05-10 16.66 16.72 16.54 16.68 0.0M
2024-05-09 16.73 16.84 16.60 16.68 0.0M
2024-05-08 16.68 16.82 16.60 16.73 0.0M
2024-05-07 16.84 17.19 16.75 16.84 0.0M
2024-05-06 16.78 17.03 16.73 16.96 0.0M
2024-05-03 17.06 17.06 16.60 16.66 0.0M
2024-05-02 16.75 16.96 16.53 16.85 0.0M
2024-05-01 16.15 16.74 16.15 16.63 0.0M
2024-04-30 16.70 16.98 16.08 16.08 0.0M
2024-04-29 17.08 17.20 16.76 16.93 0.0M
2024-04-26 17.35 17.45 17.14 17.31 0.0M
2024-04-25 17.10 17.31 16.98 17.26 0.0M
2024-04-24 17.29 17.42 16.96 17.27 0.0M
2024-04-23 17.80 17.85 17.20 17.42 0.0M
2024-04-22 17.85 17.85 17.50 17.65 0.0M
2024-04-19 17.10 17.80 16.75 17.79 0.1M
2024-04-18 17.12 17.35 16.95 17.07 0.0M
2024-04-17 17.62 17.62 17.20 17.24 0.0M
2024-04-16 16.85 17.27 16.72 17.27 0.0M
2024-04-15 17.25 17.46 16.90 17.05 0.0M
2024-04-12 17.55 17.60 17.04 17.22 0.0M
2024-04-11 17.55 17.65 17.20 17.41 0.0M
2024-04-10 17.34 17.68 17.26 17.36 0.0M
2024-04-09 17.80 17.87 17.35 17.63 0.0M
2024-04-08 17.80 18.04 17.55 17.60 0.0M
2024-04-05 17.82 17.98 17.55 17.79 0.0M
2024-04-04 18.00 18.09 17.66 17.85 0.0M
2024-04-03 17.95 18.22 17.65 18.04 0.0M
2024-04-02 17.94 18.12 17.60 18.02 0.0M
2024-04-01 17.75 18.33 17.36 18.20 0.1M
2024-03-28 17.56 17.85 17.35 17.70 0.1M
2024-03-27 17.45 17.97 17.43 17.72 0.1M
2024-03-26 18.13 18.21 17.57 17.57 0.1M
2024-03-25 18.65 18.70 18.05 18.21 0.1M
2024-03-22 19.00 19.40 18.75 18.78 0.0M
2024-03-21 19.55 19.55 18.74 19.16 0.0M
2024-03-20 18.70 19.65 18.47 19.45 0.1M
2024-03-19 18.19 18.87 17.63 18.78 0.1M
2024-03-18 17.50 18.76 17.50 18.27 0.0M
2024-03-15 17.52 17.90 17.44 17.52 0.0M
2024-03-14 17.64 17.86 17.19 17.37 0.0M
2024-03-13 17.85 18.11 17.52 17.79 0.0M
2024-03-12 18.28 18.28 17.58 17.84 0.0M
2024-03-11 18.27 18.28 17.82 18.13 0.0M
2024-03-08 18.45 18.64 18.20 18.27 0.0M
2024-03-07 18.08 18.75 17.84 18.42 0.0M
2024-03-06 17.28 18.14 17.19 18.07 0.1M
2024-03-05 17.25 17.29 16.68 17.13 0.1M
2024-03-04 17.10 17.43 16.69 17.20 0.1M
2024-03-01 17.41 17.59 17.01 17.15 0.0M
2024-02-29 17.50 17.67 17.05 17.41 0.0M
2024-02-28 17.50 17.80 17.02 17.29 0.1M
2024-02-27 17.51 17.85 17.23 17.69 0.0M
2024-02-26 17.80 17.93 17.43 17.46 0.1M
2024-02-23 17.88 18.24 17.80 17.80 0.0M
2024-02-22 18.35 18.63 17.88 17.99 0.0M
2024-02-21 18.90 18.94 18.32 18.37 0.0M
2024-02-20 19.30 19.30 18.72 18.81 0.0M
2024-02-16 19.08 19.25 18.68 19.17 0.0M
2024-02-15 18.67 19.17 18.50 18.95 0.0M
2024-02-14 18.43 18.48 18.10 18.41 0.0M
2024-02-13 18.51 18.56 18.06 18.12 0.0M
2024-02-12 18.25 18.80 18.25 18.50 0.0M
2024-02-09 18.50 18.59 17.98 18.40 0.0M
2024-02-08 18.77 18.87 18.38 18.50 0.0M
2024-02-07 19.20 19.40 18.77 18.88 0.0M
2024-02-06 19.70 20.11 19.20 19.27 0.0M
2024-02-05 20.07 20.07 19.60 19.75 0.0M
2024-02-02 19.38 20.59 19.33 20.56 0.1M
2024-02-01 19.76 19.77 19.33 19.71 0.0M
2024-01-31 19.42 19.79 19.33 19.51 0.0M
2024-01-30 19.77 20.32 19.34 19.42 0.0M
2024-01-29 19.99 20.20 19.63 19.85 0.0M
2024-01-26 20.51 20.94 20.36 20.40 0.0M
2024-01-25 21.23 21.23 20.53 20.88 0.0M
2024-01-24 20.35 20.94 20.35 20.84 0.0M
2024-01-23 20.96 21.19 20.11 20.27 0.0M
2024-01-22 20.67 21.14 20.65 20.80 0.0M
2024-01-19 21.00 21.00 20.65 20.71 0.0M
2024-01-18 21.00 21.23 20.55 20.97 0.0M
2024-01-17 20.84 21.03 20.57 20.80 0.0M
2024-01-16 20.80 21.07 20.80 20.93 0.0M
2024-01-12 20.31 21.18 20.30 20.94 0.0M
2024-01-11 19.82 20.25 19.65 20.16 0.0M
2024-01-10 19.79 19.98 19.54 19.83 0.0M
2024-01-09 19.95 20.22 19.50 19.60 0.0M
2024-01-08 19.82 20.19 19.75 19.84 0.0M
2024-01-05 19.55 20.19 19.55 19.69 0.0M
2024-01-04 20.26 20.30 19.64 19.74 0.0M
2024-01-03 19.90 20.39 19.67 20.05 0.0M
2024-01-02 20.18 20.47 19.89 19.89 0.0M