梅赛尼斯公司

MX
🏛️ 加拿大 →
55.18
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
09:30 54.51 54.51 54.51 54.51 0.8K
09:31 54.40 54.40 54.40 54.40 0.1K
09:33 54.66 54.66 54.66 54.66 0.1K
09:34 54.57 54.73 54.57 54.73 0.3K
09:39 54.81 54.81 54.81 54.81 0.1K
09:40 54.58 54.58 54.58 54.58 0.5K
09:41 54.55 54.63 54.55 54.55 0.8K
09:42 54.52 54.52 54.50 54.50 0.7K
09:43 54.46 54.46 54.46 54.46 0.1K
09:45 54.40 54.43 54.34 54.43 1.1K
09:46 54.28 54.28 54.23 54.23 0.7K
09:47 54.28 54.30 54.28 54.30 0.4K
09:48 54.24 54.38 54.24 54.33 1.1K
09:49 54.28 54.28 54.20 54.20 0.6K
09:50 54.23 54.31 54.23 54.31 0.5K
09:51 54.38 54.38 54.32 54.32 0.9K
09:52 54.29 54.39 54.29 54.33 0.8K
09:53 54.37 54.43 54.37 54.43 0.6K
09:54 54.38 54.38 54.35 54.35 0.2K
09:55 54.36 54.36 54.36 54.36 0.1K
09:57 54.38 54.38 54.38 54.38 0.2K
09:59 54.37 54.38 54.37 54.38 0.2K
10:00 54.45 54.45 54.45 54.45 0.1K
10:01 54.47 54.52 54.47 54.52 0.4K
10:03 54.52 54.52 54.47 54.47 1.4K
10:04 54.53 54.53 54.53 54.53 0.3K
10:06 54.62 54.66 54.62 54.66 0.3K
10:10 54.62 54.62 54.62 54.62 0.4K
10:11 54.65 54.65 54.65 54.65 0.2K
10:12 54.60 54.60 54.46 54.46 1.3K
10:13 54.46 54.46 54.42 54.42 0.5K
10:15 54.43 54.45 54.43 54.45 0.4K
10:16 54.35 54.35 54.35 54.35 0.4K
10:17 54.21 54.21 54.21 54.21 0.8K
10:20 54.19 54.20 54.19 54.20 0.3K
10:21 54.20 54.26 54.20 54.26 0.5K
10:22 54.26 54.26 54.26 54.26 0.1K
10:24 54.20 54.20 54.20 54.20 0.6K
10:25 54.17 54.17 54.17 54.17 0.2K
10:27 54.32 54.32 54.32 54.32 1.0K
10:29 54.36 54.37 54.36 54.37 0.2K
10:30 54.46 54.51 54.46 54.51 0.3K
10:31 54.44 54.59 54.44 54.59 0.6K
10:32 54.63 54.67 54.63 54.67 0.2K
10:33 54.59 54.64 54.59 54.64 0.7K
10:34 54.57 54.65 54.50 54.50 0.9K
10:36 54.49 54.49 54.49 54.49 0.6K
10:40 54.47 54.47 54.47 54.47 0.1K
10:41 54.44 54.44 54.42 54.42 0.3K
10:43 54.36 54.36 54.36 54.36 0.1K
10:47 54.36 54.36 54.34 54.34 0.8K
10:50 54.34 54.34 54.33 54.33 0.4K
10:51 54.28 54.34 54.27 54.34 0.6K
10:55 54.42 54.42 54.42 54.42 0.2K
11:01 54.42 54.46 54.42 54.46 0.3K
11:03 54.43 54.43 54.43 54.43 0.3K
11:04 54.38 54.38 54.38 54.38 0.3K
11:06 54.35 54.35 54.35 54.35 0.4K
11:09 54.40 54.40 54.40 54.40 0.3K
11:10 54.36 54.36 54.32 54.32 0.2K
11:11 54.37 54.37 54.37 54.37 0.3K
11:12 54.31 54.31 54.28 54.28 0.2K
11:17 54.42 54.42 54.42 54.42 0.5K
11:18 54.31 54.31 54.31 54.31 0.5K
11:20 54.39 54.39 54.39 54.39 0.1K
11:21 54.33 54.33 54.33 54.33 0.2K
11:25 54.33 54.33 54.31 54.31 0.8K
11:28 54.30 54.30 54.29 54.29 0.8K
11:33 54.35 54.35 54.35 54.35 0.2K
11:35 54.39 54.39 54.39 54.39 0.3K
11:37 54.48 54.49 54.48 54.49 0.3K
11:38 54.45 54.45 54.45 54.45 0.3K
11:42 54.40 54.40 54.40 54.40 0.3K
11:48 54.41 54.41 54.41 54.41 0.1K
11:49 54.34 54.34 54.34 54.34 0.1K
11:51 54.33 54.33 54.33 54.33 0.1K
11:52 54.30 54.30 54.30 54.30 0.1K
11:54 54.25 54.25 54.25 54.25 0.1K
11:57 54.21 54.21 54.21 54.21 0.1K
11:58 54.20 54.20 54.20 54.20 0.1K
11:59 54.15 54.15 54.15 54.15 0.5K
12:01 54.12 54.12 54.10 54.10 0.4K
12:04 54.03 54.03 54.01 54.01 0.3K
12:05 54.04 54.04 54.04 54.04 0.6K
12:06 54.01 54.01 53.95 53.95 1.4K
12:07 53.95 53.95 53.95 53.95 0.1K
12:08 53.93 53.93 53.92 53.92 0.3K
12:09 53.92 53.92 53.91 53.91 0.6K
12:10 53.86 53.86 53.86 53.86 0.1K
12:11 53.78 53.78 53.78 53.78 3.0K
12:12 53.76 53.76 53.75 53.75 4.4K
12:13 53.75 53.78 53.75 53.78 2.4K
12:15 53.79 53.82 53.79 53.82 0.8K
12:16 53.78 53.78 53.78 53.78 0.1K
12:19 53.75 53.75 53.75 53.75 1.8K
12:20 53.75 53.75 53.60 53.60 3.1K
12:21 53.57 53.57 53.57 53.57 0.3K
12:22 53.58 53.63 53.58 53.63 0.5K
12:24 53.59 53.59 53.59 53.59 1.5K
12:30 53.59 53.63 53.59 53.63 0.7K
12:35 53.63 53.64 53.62 53.64 1.1K
12:36 53.57 53.57 53.57 53.57 0.2K
12:37 53.55 53.55 53.55 53.55 0.9K
12:39 53.61 53.67 53.61 53.67 0.7K
12:40 53.76 53.76 53.75 53.75 0.4K
12:42 53.75 53.80 53.75 53.80 0.4K
12:45 53.80 53.80 53.80 53.80 0.1K
12:46 53.75 53.75 53.73 53.73 0.3K
12:48 53.65 53.65 53.65 53.65 0.1K
12:49 53.60 53.60 53.54 53.54 0.2K
12:50 53.63 53.63 53.63 53.63 0.1K
12:53 53.61 53.61 53.58 53.58 0.3K
12:58 53.57 53.57 53.57 53.57 0.1K
13:00 53.63 53.63 53.63 53.63 0.8K
13:05 53.65 53.65 53.65 53.65 0.1K
13:07 53.66 53.72 53.66 53.72 1.1K
13:08 53.68 53.68 53.68 53.68 0.4K
13:10 53.68 53.68 53.68 53.68 0.2K
13:11 53.68 53.68 53.68 53.68 0.1K
13:12 53.71 53.72 53.71 53.72 0.2K
13:13 53.76 53.76 53.76 53.76 0.5K
13:14 53.76 53.86 53.76 53.86 1.2K
13:15 53.82 53.82 53.81 53.81 0.7K
13:16 53.80 53.80 53.80 53.80 0.2K
13:20 53.77 53.77 53.76 53.76 0.4K
13:26 53.79 53.79 53.79 53.79 0.2K
13:27 53.78 53.78 53.74 53.74 0.5K
13:32 53.71 53.71 53.71 53.71 0.4K
13:35 53.78 53.78 53.78 53.78 0.2K
13:41 53.74 53.74 53.68 53.69 0.8K
13:42 53.68 53.68 53.68 53.68 0.2K
13:44 53.68 53.68 53.61 53.61 0.7K
13:46 53.69 53.69 53.69 53.69 1.0K
13:48 53.65 53.65 53.62 53.62 0.4K
13:49 53.61 53.61 53.58 53.58 2.7K
13:51 53.55 53.55 53.50 53.50 3.0K
13:53 53.53 53.55 53.53 53.55 0.5K
13:55 53.50 53.50 53.47 53.47 0.6K
13:56 53.46 53.46 53.44 53.44 0.7K
13:57 53.38 53.38 53.35 53.35 0.4K
13:58 53.31 53.31 53.31 53.31 0.2K
13:59 53.30 53.30 53.30 53.30 0.3K
14:00 53.34 53.34 53.34 53.34 0.3K
14:04 53.26 53.26 53.26 53.26 2.5K
14:05 53.33 53.39 53.33 53.39 0.3K
14:08 53.40 53.40 53.40 53.40 0.1K
14:11 53.39 53.45 53.39 53.45 0.9K
14:14 53.51 53.51 53.51 53.51 0.4K
14:15 53.52 53.52 53.52 53.52 0.1K
14:22 53.65 53.65 53.65 53.65 1.0K
14:23 53.57 53.57 53.57 53.57 8.5K
14:26 53.52 53.52 53.46 53.46 0.7K
14:30 53.47 53.47 53.47 53.47 0.1K
14:32 53.45 53.45 53.45 53.45 0.2K
14:33 53.42 53.42 53.38 53.38 0.4K
14:42 53.35 53.35 53.33 53.33 0.7K
14:45 53.32 53.32 53.32 53.32 0.2K
14:47 53.35 53.35 53.35 53.35 0.4K
14:56 53.24 53.24 53.24 53.24 0.1K
14:59 53.20 53.20 53.20 53.20 0.1K
15:01 53.13 53.15 53.13 53.15 0.9K
15:05 53.10 53.10 53.10 53.10 0.1K
15:06 53.05 53.05 53.00 53.00 1.3K
15:11 52.99 52.99 52.99 52.99 0.6K
15:17 52.91 52.91 52.91 52.91 0.1K
15:19 52.91 52.91 52.90 52.90 1.6K
15:20 52.90 52.90 52.90 52.90 0.1K
15:21 52.88 52.88 52.87 52.87 0.4K
15:22 52.87 52.87 52.87 52.87 0.3K
15:23 52.91 52.91 52.91 52.91 0.9K
15:25 52.92 52.92 52.92 52.92 0.2K
15:26 52.94 52.94 52.92 52.92 0.4K
15:27 52.92 52.92 52.92 52.92 0.1K
15:28 52.93 53.01 52.93 53.01 0.9K
15:29 53.15 53.15 53.15 53.15 0.3K
15:30 53.19 53.19 53.19 53.19 0.2K
15:31 53.22 53.22 53.19 53.19 0.3K
15:33 53.18 53.18 53.18 53.18 0.3K
15:34 53.18 53.19 53.18 53.19 0.4K
15:35 53.26 53.26 53.26 53.26 0.6K
15:38 53.29 53.29 53.29 53.29 0.3K
15:39 53.29 53.29 53.29 53.29 0.4K
15:40 53.35 53.35 53.35 53.35 0.4K
15:43 53.33 53.33 53.33 53.33 0.5K
15:44 53.32 53.38 53.32 53.37 2.3K
15:45 53.28 53.28 53.23 53.23 1.4K
15:47 53.37 53.37 53.37 53.37 1.5K
15:48 53.36 53.36 53.30 53.30 0.4K
15:49 53.39 53.39 53.33 53.33 0.9K
15:50 53.38 53.38 53.33 53.33 0.5K
15:51 53.37 53.40 53.37 53.40 0.3K
15:52 53.40 53.44 53.40 53.44 4.2K
15:53 53.44 53.46 53.44 53.44 0.8K
15:54 53.47 53.49 53.47 53.49 2.1K
15:55 53.42 53.42 53.37 53.37 5.2K
15:56 53.38 53.39 53.36 53.39 2.9K
15:57 53.39 53.40 53.38 53.39 2.2K
15:58 53.41 53.41 53.38 53.40 1.4K
15:59 53.40 53.42 53.39 53.42 2.2K
16:00 53.37 53.37 53.37 53.37 22.0K
16:01 53.37 53.37 53.37 53.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据