MetroCity Bankshares

MCBS
🏛️ 美国 →
28.02
最后更新: 2025-09-29
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 21.74 21.90 21.58 21.63 0.0M
2022-12-29 21.67 21.92 21.67 21.87 0.0M
2022-12-28 21.51 21.95 21.51 21.55 0.0M
2022-12-27 21.76 21.76 21.45 21.45 0.0M
2022-12-23 21.52 21.72 21.50 21.57 0.0M
2022-12-22 21.10 21.40 21.09 21.39 0.0M
2022-12-21 21.32 21.58 21.32 21.44 0.0M
2022-12-20 21.11 21.37 20.87 21.10 0.0M
2022-12-19 21.08 21.26 21.06 21.16 0.0M
2022-12-16 20.79 21.16 20.74 21.16 0.1M
2022-12-15 21.76 21.76 21.01 21.09 0.1M
2022-12-14 22.18 22.18 21.81 21.89 0.0M
2022-12-13 22.44 22.47 21.77 22.12 0.1M
2022-12-12 21.85 22.21 21.69 21.91 0.0M
2022-12-09 21.94 22.14 21.87 21.91 0.0M
2022-12-08 21.82 22.10 21.82 22.05 0.0M
2022-12-07 21.75 21.81 21.53 21.69 0.0M
2022-12-06 21.54 21.75 21.40 21.58 0.0M
2022-12-05 22.11 22.11 21.57 21.59 0.0M
2022-12-02 22.00 22.16 21.85 22.12 0.0M
2022-12-01 22.44 22.53 22.09 22.18 0.0M
2022-11-30 21.72 22.66 21.57 22.50 0.4M
2022-11-29 22.58 22.58 21.68 21.71 0.0M
2022-11-28 22.57 22.57 21.64 21.80 0.0M
2022-11-25 22.73 22.88 22.50 22.64 0.0M
2022-11-23 22.90 23.08 22.58 22.67 0.0M
2022-11-22 22.99 23.26 22.62 22.91 0.0M
2022-11-21 22.69 22.88 22.65 22.88 0.0M
2022-11-18 22.96 23.18 22.41 22.54 0.0M
2022-11-17 22.78 22.98 22.36 22.59 0.0M
2022-11-16 23.09 23.09 22.62 22.89 0.0M
2022-11-15 23.16 23.23 22.96 23.07 0.0M
2022-11-14 23.20 23.29 21.62 22.85 0.1M
2022-11-11 23.95 24.34 23.22 23.33 0.1M
2022-11-10 22.48 24.00 22.40 23.89 0.1M
2022-11-09 22.10 22.25 21.60 22.04 0.0M
2022-11-08 21.85 22.37 21.72 22.22 0.0M
2022-11-07 21.98 22.16 21.60 21.94 0.0M
2022-11-04 21.50 21.92 21.14 21.88 0.0M
2022-11-03 21.31 22.46 21.27 21.34 0.0M
2022-11-02 21.57 22.21 21.53 21.55 0.0M
2022-11-01 21.70 22.09 20.86 21.86 0.0M
2022-10-31 22.27 22.43 22.18 22.25 0.0M
2022-10-28 22.13 22.50 21.70 22.30 0.0M
2022-10-27 22.21 22.33 21.87 21.95 0.0M
2022-10-26 21.87 22.21 21.56 21.96 0.0M
2022-10-25 21.57 22.08 21.55 21.72 0.0M
2022-10-24 22.20 22.20 21.58 21.64 0.0M
2022-10-21 21.92 22.46 21.85 22.13 0.0M
2022-10-20 22.19 22.19 21.67 21.77 0.0M
2022-10-19 22.00 22.38 21.79 22.38 0.0M
2022-10-18 22.50 22.50 22.07 22.19 0.0M
2022-10-17 21.67 22.26 21.63 22.18 0.0M
2022-10-14 21.20 21.56 20.77 21.51 0.0M
2022-10-13 19.43 21.17 19.43 21.16 0.0M
2022-10-12 19.81 19.81 19.53 19.65 0.0M
2022-10-11 19.56 20.13 19.56 19.85 0.0M
2022-10-10 19.83 20.07 19.50 19.93 0.0M
2022-10-07 19.96 19.96 19.37 19.45 0.0M
2022-10-06 20.42 20.47 19.98 20.01 0.0M
2022-10-05 20.41 20.55 20.37 20.44 0.0M
2022-10-04 20.22 20.60 20.22 20.56 0.0M
2022-10-03 19.87 20.25 19.82 20.14 0.0M
2022-09-30 19.74 20.12 19.60 19.64 0.0M
2022-09-29 19.73 19.93 19.69 19.77 0.0M
2022-09-28 19.76 20.33 19.75 20.11 0.0M
2022-09-27 20.02 20.02 19.66 19.67 0.0M
2022-09-26 19.84 20.38 19.63 19.91 0.0M
2022-09-23 19.71 19.89 19.55 19.80 0.0M
2022-09-22 20.26 20.26 19.76 19.92 0.0M
2022-09-21 20.37 20.82 20.10 20.31 0.0M
2022-09-20 20.07 20.42 20.07 20.37 0.0M
2022-09-19 19.77 20.28 19.77 20.20 0.0M
2022-09-16 19.65 20.15 19.44 19.96 0.1M
2022-09-15 19.43 20.00 19.18 19.83 0.0M
2022-09-14 19.77 19.77 19.29 19.57 0.0M
2022-09-13 20.23 20.24 19.60 19.67 0.0M
2022-09-12 20.06 20.38 20.06 20.27 0.0M
2022-09-09 19.87 20.17 19.86 20.08 0.0M
2022-09-08 19.61 19.93 19.61 19.87 0.0M
2022-09-07 19.06 19.82 19.06 19.70 0.0M
2022-09-06 19.58 19.58 19.03 19.15 0.0M
2022-09-02 19.55 19.87 19.10 19.34 0.0M
2022-09-01 20.14 20.14 19.41 19.66 0.0M
2022-08-31 20.17 21.18 19.97 19.99 0.0M
2022-08-30 20.17 21.18 19.96 20.17 0.0M
2022-08-29 20.20 20.20 19.94 20.03 0.0M
2022-08-26 21.18 21.18 20.44 20.44 0.0M
2022-08-25 20.97 21.28 20.97 21.20 0.0M
2022-08-24 20.80 20.95 20.45 20.65 0.0M
2022-08-23 21.08 21.14 20.86 20.86 0.0M
2022-08-22 22.04 22.04 21.17 21.20 0.0M
2022-08-19 22.40 22.59 22.10 22.20 0.1M
2022-08-18 21.93 22.56 21.68 22.54 0.0M
2022-08-17 22.01 22.18 21.77 21.84 0.0M
2022-08-16 21.83 22.25 21.81 22.19 0.0M
2022-08-15 21.08 21.94 21.08 21.83 0.0M
2022-08-12 21.02 21.30 20.56 21.21 0.0M
2022-08-11 20.28 20.79 20.07 20.77 0.0M
2022-08-10 20.32 20.60 20.16 20.28 0.0M
2022-08-09 19.96 20.10 19.79 20.06 0.0M
2022-08-08 20.03 20.28 19.84 20.03 0.0M
2022-08-05 20.09 20.27 20.03 20.11 0.0M
2022-08-04 20.28 20.28 20.01 20.18 0.0M
2022-08-03 20.48 20.58 20.38 20.47 0.0M
2022-08-02 20.17 20.54 20.04 20.37 0.0M
2022-08-01 20.41 21.01 20.38 20.69 0.0M
2022-07-29 20.81 21.06 20.63 20.71 0.0M
2022-07-28 21.05 21.05 20.65 20.72 0.0M
2022-07-27 20.88 21.19 20.81 21.10 0.0M
2022-07-26 20.72 20.96 20.64 20.81 0.0M
2022-07-25 20.50 20.90 20.36 20.75 0.0M
2022-07-22 21.02 21.13 20.40 20.55 0.0M
2022-07-21 21.25 21.48 21.21 21.27 0.0M
2022-07-20 20.58 21.47 20.58 21.45 0.0M
2022-07-19 20.83 21.52 20.83 21.46 0.0M
2022-07-18 20.61 21.22 20.61 20.67 0.0M
2022-07-15 20.45 20.94 20.25 20.71 0.0M
2022-07-14 20.00 20.14 19.50 20.11 0.0M
2022-07-13 20.60 20.63 20.02 20.11 0.0M
2022-07-12 20.74 21.03 20.57 20.63 0.0M
2022-07-11 20.42 20.73 20.42 20.54 0.0M
2022-07-08 21.04 21.04 20.56 20.72 0.0M
2022-07-07 20.93 21.06 20.86 20.91 0.0M
2022-07-06 20.86 21.07 20.64 20.91 0.0M
2022-07-05 20.18 20.98 20.01 20.97 0.1M
2022-07-01 20.18 20.58 20.18 20.52 0.0M
2022-06-30 19.95 20.45 19.83 20.31 0.0M
2022-06-29 20.24 20.39 20.16 20.23 0.0M
2022-06-28 20.34 20.47 20.29 20.33 0.0M
2022-06-27 21.54 21.55 20.28 20.32 0.1M
2022-06-24 19.91 21.63 19.91 21.45 0.2M
2022-06-23 19.77 20.08 19.77 19.94 0.0M
2022-06-22 19.67 19.97 19.67 19.77 0.0M
2022-06-21 19.93 20.10 19.93 20.00 0.0M
2022-06-17 19.62 19.93 19.57 19.86 0.1M
2022-06-16 19.39 19.77 19.23 19.50 0.1M
2022-06-15 19.49 19.92 19.36 19.64 0.1M
2022-06-14 18.80 19.36 18.80 19.30 0.0M
2022-06-13 19.11 19.43 18.61 18.80 0.1M
2022-06-10 19.55 19.58 19.05 19.20 0.0M
2022-06-09 19.92 20.10 19.81 19.81 0.0M
2022-06-08 20.47 20.47 19.98 20.10 0.0M
2022-06-07 20.16 20.67 20.16 20.65 0.0M
2022-06-06 20.68 20.68 20.26 20.36 0.0M
2022-06-03 20.53 20.58 20.43 20.47 0.0M
2022-06-02 20.32 20.75 20.32 20.71 0.0M
2022-06-01 20.33 20.39 19.96 20.29 0.0M
2022-05-31 20.55 20.55 20.17 20.31 0.0M
2022-05-27 20.41 20.78 20.41 20.74 0.0M
2022-05-26 20.39 20.47 20.30 20.37 0.0M
2022-05-25 20.20 20.41 20.18 20.18 0.0M
2022-05-24 19.70 20.29 19.42 20.18 0.0M
2022-05-23 20.15 20.38 19.95 19.99 0.0M
2022-05-20 19.97 19.97 19.66 19.89 0.0M
2022-05-19 19.68 20.24 19.66 19.69 0.1M
2022-05-18 20.00 20.31 19.84 19.99 0.1M
2022-05-17 20.26 20.45 20.06 20.24 0.1M
2022-05-16 19.90 20.02 19.71 19.88 0.0M
2022-05-13 20.45 20.68 19.83 19.86 0.1M
2022-05-12 20.28 20.32 19.65 20.30 0.1M
2022-05-11 20.30 20.72 20.08 20.13 0.0M
2022-05-10 20.51 20.80 19.73 20.10 0.1M
2022-05-09 19.98 20.48 19.73 20.08 0.1M
2022-05-06 20.05 20.40 19.93 20.12 0.0M
2022-05-05 20.86 20.91 19.72 20.06 0.0M
2022-05-04 20.50 20.78 20.21 20.76 0.0M
2022-05-03 20.36 20.68 20.20 20.51 0.0M
2022-05-02 20.40 20.60 19.98 20.56 0.1M
2022-04-29 20.99 20.99 20.33 20.38 0.0M
2022-04-28 21.11 21.22 20.70 21.03 0.0M
2022-04-27 21.00 21.26 20.65 20.85 0.0M
2022-04-26 21.45 21.72 21.01 21.04 0.0M
2022-04-25 22.00 22.05 21.06 21.76 0.0M
2022-04-22 22.19 22.41 21.91 22.01 0.0M
2022-04-21 23.10 23.10 22.13 22.32 0.0M
2022-04-20 22.54 22.64 22.34 22.52 0.0M
2022-04-19 21.80 22.53 21.73 22.36 0.0M
2022-04-18 21.84 21.84 21.31 21.72 0.0M
2022-04-14 21.80 21.96 21.47 21.56 0.0M
2022-04-13 21.17 21.73 21.17 21.70 0.0M
2022-04-12 21.43 21.76 21.02 21.29 0.0M
2022-04-11 21.51 21.75 20.97 21.28 0.1M
2022-04-08 22.31 22.35 21.67 21.68 0.0M
2022-04-07 22.93 22.93 22.27 22.36 0.0M
2022-04-06 22.98 23.08 22.55 22.67 0.0M
2022-04-05 23.45 23.46 23.03 23.12 0.0M
2022-04-04 23.48 23.89 22.87 23.30 0.0M
2022-04-01 23.96 23.96 23.17 23.29 0.0M
2022-03-31 23.83 23.83 23.41 23.48 0.0M
2022-03-30 24.50 24.51 23.76 23.76 0.0M
2022-03-29 24.50 24.56 24.12 24.39 0.0M
2022-03-28 24.49 24.49 23.93 24.14 0.0M
2022-03-25 24.08 24.46 23.80 24.36 0.0M
2022-03-24 23.86 23.99 23.29 23.97 0.0M
2022-03-23 24.27 24.35 23.51 23.51 0.0M
2022-03-22 24.45 25.03 24.37 24.61 0.0M
2022-03-21 24.15 24.62 23.87 24.14 0.0M
2022-03-18 23.93 24.43 23.43 24.39 0.1M
2022-03-17 24.17 24.17 23.75 23.99 0.0M
2022-03-16 23.84 24.78 23.80 24.12 0.0M
2022-03-15 23.00 23.85 23.00 23.64 0.0M
2022-03-14 22.99 23.06 22.52 22.63 0.0M
2022-03-11 22.66 23.32 22.58 22.58 0.0M
2022-03-10 22.90 23.19 22.58 22.81 0.0M
2022-03-09 23.03 23.55 23.00 23.34 0.0M
2022-03-08 22.99 23.04 22.40 22.55 0.0M
2022-03-07 23.71 23.75 22.95 22.99 0.0M
2022-03-04 24.10 24.23 23.60 23.76 0.0M
2022-03-03 24.79 24.84 24.34 24.48 0.0M
2022-03-02 23.65 25.02 23.65 24.57 0.0M
2022-03-01 24.05 24.12 23.20 23.42 0.0M
2022-02-28 24.65 24.65 24.24 24.31 0.0M
2022-02-25 24.87 24.98 24.46 24.83 0.0M
2022-02-24 24.00 24.09 23.40 24.01 0.0M
2022-02-23 25.24 25.24 24.25 24.26 0.0M
2022-02-22 25.04 25.39 24.92 25.11 0.0M
2022-02-18 24.90 25.55 24.90 25.30 0.0M
2022-02-17 25.20 25.35 24.98 25.01 0.0M
2022-02-16 25.39 25.44 25.33 25.38 0.0M
2022-02-15 25.44 25.68 25.19 25.41 0.0M
2022-02-14 25.12 25.36 25.00 25.01 0.0M
2022-02-11 25.21 25.83 25.00 25.11 0.0M
2022-02-10 24.96 25.18 24.87 25.11 0.0M
2022-02-09 25.95 25.95 25.00 25.03 0.0M
2022-02-08 24.87 25.83 24.87 25.79 0.0M
2022-02-07 24.85 24.93 24.32 24.87 0.0M
2022-02-04 24.57 24.93 24.14 24.86 0.0M
2022-02-03 24.81 25.11 24.38 24.58 0.0M
2022-02-02 25.19 25.79 24.43 24.73 0.0M
2022-02-01 25.74 25.74 24.85 25.03 0.1M
2022-01-31 25.24 25.93 25.21 25.79 0.0M
2022-01-28 25.11 25.69 24.73 25.42 0.0M
2022-01-27 26.05 26.07 25.20 25.40 0.0M
2022-01-26 26.69 26.99 25.37 25.72 0.0M
2022-01-25 25.89 26.63 25.42 26.52 0.0M
2022-01-24 25.02 26.49 25.02 26.35 0.0M
2022-01-21 25.39 26.25 25.34 25.36 0.0M
2022-01-20 26.66 26.80 25.51 25.92 0.0M
2022-01-19 27.51 27.51 26.01 26.52 0.0M
2022-01-18 27.97 28.04 27.05 27.24 0.0M
2022-01-14 27.57 28.39 27.57 27.98 0.0M
2022-01-13 27.83 28.04 27.60 27.91 0.0M
2022-01-12 28.10 28.26 27.68 27.78 0.0M
2022-01-11 28.83 28.83 27.81 28.26 0.0M
2022-01-10 29.05 29.24 27.88 28.65 0.0M
2022-01-07 29.08 29.26 28.80 29.25 0.0M
2022-01-06 28.17 29.09 28.14 29.04 0.0M
2022-01-05 28.68 28.89 27.66 27.80 0.0M
2022-01-04 28.08 28.73 27.35 28.54 0.0M
2022-01-03 27.94 28.15 27.47 27.89 0.0M