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
2023-12-29 24.82 24.82 23.94 24.02 0.0M
2023-12-28 24.61 25.00 23.75 24.76 0.0M
2023-12-27 24.98 25.07 24.72 24.80 0.0M
2023-12-26 24.87 25.34 23.83 25.01 0.0M
2023-12-22 24.50 24.92 24.31 24.74 0.0M
2023-12-21 24.86 24.86 23.94 24.48 0.0M
2023-12-20 24.75 25.40 24.01 24.23 0.0M
2023-12-19 23.88 24.72 23.88 24.72 0.1M
2023-12-18 25.40 25.40 23.54 23.85 0.1M
2023-12-15 24.98 25.50 24.16 25.40 0.2M
2023-12-14 24.16 26.23 24.16 24.74 0.1M
2023-12-13 22.44 24.15 22.10 23.66 0.1M
2023-12-12 22.18 22.42 21.71 22.12 0.0M
2023-12-11 22.17 22.48 21.98 22.10 0.0M
2023-12-08 21.99 22.49 21.96 22.06 0.0M
2023-12-07 21.33 21.96 21.33 21.96 0.0M
2023-12-06 21.91 22.23 21.19 21.33 0.0M
2023-12-05 21.95 22.00 21.70 21.70 0.0M
2023-12-04 21.52 21.96 21.34 21.89 0.0M
2023-12-01 20.00 21.52 20.00 21.52 0.0M
2023-11-30 21.00 21.00 19.85 19.98 0.1M
2023-11-29 20.65 21.20 20.65 20.97 0.0M
2023-11-28 21.00 21.00 20.49 20.51 0.0M
2023-11-27 21.35 21.35 21.02 21.02 0.0M
2023-11-24 20.96 21.34 20.84 21.34 0.0M
2023-11-22 20.92 21.05 20.69 20.97 0.0M
2023-11-21 20.74 21.20 20.33 20.67 0.0M
2023-11-20 21.57 21.57 20.92 21.30 0.0M
2023-11-17 21.53 21.83 21.30 21.48 0.0M
2023-11-16 21.52 21.52 20.83 21.21 0.0M
2023-11-15 21.76 22.37 21.62 21.67 0.0M
2023-11-14 20.67 21.96 20.55 21.95 0.1M
2023-11-13 20.27 20.36 19.99 20.10 0.0M
2023-11-10 20.53 21.48 20.10 20.27 0.0M
2023-11-09 20.47 20.70 20.15 20.15 0.0M
2023-11-08 20.72 20.98 20.16 20.30 0.0M
2023-11-07 21.00 21.32 20.73 21.10 0.0M
2023-11-06 21.14 21.38 20.94 21.06 0.0M
2023-11-03 21.31 21.62 21.13 21.32 0.0M
2023-11-02 20.35 21.00 20.34 20.92 0.0M
2023-11-01 19.99 20.15 19.84 20.15 0.0M
2023-10-31 19.77 20.04 19.57 20.04 0.0M
2023-10-30 19.77 19.98 19.45 19.97 0.0M
2023-10-27 19.53 19.59 19.53 19.56 0.0M
2023-10-26 19.64 20.10 19.63 20.10 0.0M
2023-10-25 19.69 19.97 19.51 19.51 0.0M
2023-10-24 19.48 19.83 19.20 19.72 0.0M
2023-10-23 19.50 19.59 19.28 19.29 0.0M
2023-10-20 19.94 19.97 19.25 19.47 0.0M
2023-10-19 19.99 20.16 19.57 19.62 0.0M
2023-10-18 20.20 20.40 19.86 20.03 0.0M
2023-10-17 20.00 20.69 19.98 20.35 0.1M
2023-10-16 20.16 20.26 19.96 20.05 0.0M
2023-10-13 20.14 20.14 19.80 19.98 0.0M
2023-10-12 19.88 20.07 19.61 20.07 0.0M
2023-10-11 19.99 20.17 19.91 20.08 0.0M
2023-10-10 20.00 20.13 19.88 19.90 0.0M
2023-10-09 19.98 20.18 19.74 19.87 0.0M
2023-10-06 19.99 20.21 19.97 20.16 0.0M
2023-10-05 19.57 20.15 19.57 20.03 0.0M
2023-10-04 19.25 19.73 19.11 19.54 0.0M
2023-10-03 19.38 19.48 19.00 19.13 0.0M
2023-10-02 19.84 19.99 19.39 19.39 0.0M
2023-09-29 19.89 19.89 19.61 19.68 0.0M
2023-09-28 19.72 19.97 19.48 19.65 0.0M
2023-09-27 19.34 19.59 19.29 19.56 0.0M
2023-09-26 19.60 19.68 19.20 19.42 0.0M
2023-09-25 19.63 19.75 19.59 19.67 0.0M
2023-09-22 19.59 19.59 19.31 19.32 0.0M
2023-09-21 19.25 19.74 19.20 19.60 0.0M
2023-09-20 19.41 19.74 19.31 19.38 0.0M
2023-09-19 19.50 19.61 19.25 19.36 0.0M
2023-09-18 19.53 19.76 19.30 19.48 0.0M
2023-09-15 20.12 20.19 19.33 19.40 0.1M
2023-09-14 19.70 20.15 19.70 20.12 0.0M
2023-09-13 19.04 19.92 19.04 19.53 0.0M
2023-09-12 19.93 20.04 19.58 19.87 0.0M
2023-09-11 19.80 19.94 19.71 19.82 0.0M
2023-09-08 19.61 19.95 18.81 19.77 0.0M
2023-09-07 19.79 19.95 19.11 19.47 0.1M
2023-09-06 19.99 20.08 19.72 19.82 0.0M
2023-09-05 20.04 20.21 19.77 20.02 0.0M
2023-09-01 19.90 20.09 19.75 19.84 0.0M
2023-08-31 19.00 19.96 19.00 19.50 0.0M
2023-08-30 20.02 20.02 19.32 19.67 0.0M
2023-08-29 19.91 20.23 19.85 20.11 0.0M
2023-08-28 20.18 20.18 19.77 19.87 0.0M
2023-08-25 19.49 19.85 19.49 19.75 0.0M
2023-08-24 19.52 20.33 19.34 19.55 0.0M
2023-08-23 19.30 19.89 19.30 19.65 0.0M
2023-08-22 19.70 19.85 19.34 19.34 0.0M
2023-08-21 19.36 20.24 19.36 19.72 0.0M
2023-08-18 19.81 20.07 18.89 19.21 0.1M
2023-08-17 20.27 20.53 19.88 19.93 0.0M
2023-08-16 20.66 20.72 20.00 20.10 0.0M
2023-08-15 21.17 21.56 20.64 20.71 0.0M
2023-08-14 21.97 21.99 21.32 21.39 0.0M
2023-08-11 22.04 22.37 21.78 22.16 0.0M
2023-08-10 21.75 22.02 21.56 21.92 0.0M
2023-08-09 20.95 21.94 20.95 21.67 0.0M
2023-08-08 21.38 21.95 21.38 21.91 0.0M
2023-08-07 21.48 21.74 21.48 21.66 0.0M
2023-08-04 21.52 21.71 21.19 21.30 0.0M
2023-08-03 21.00 21.89 21.00 21.40 0.0M
2023-08-02 21.25 21.74 20.71 21.49 0.0M
2023-08-01 21.40 21.65 21.11 21.65 0.0M
2023-07-31 21.13 21.56 21.13 21.44 0.0M
2023-07-28 21.50 21.50 20.89 21.18 0.0M
2023-07-27 21.40 22.15 21.40 21.64 0.0M
2023-07-26 20.29 21.25 20.29 21.25 0.0M
2023-07-25 19.91 20.41 19.90 20.19 0.0M
2023-07-24 20.00 20.21 19.80 20.04 0.0M
2023-07-21 20.05 20.32 19.74 20.04 0.0M
2023-07-20 19.93 20.15 19.79 20.01 0.0M
2023-07-19 19.64 19.97 19.64 19.96 0.0M
2023-07-18 19.01 19.64 19.01 19.64 0.0M
2023-07-17 18.66 19.30 18.66 18.93 0.0M
2023-07-14 18.89 18.90 18.39 18.82 0.0M
2023-07-13 19.16 19.29 18.61 18.75 0.0M
2023-07-12 18.70 18.99 18.46 18.92 0.0M
2023-07-11 18.23 18.40 17.99 18.38 0.0M
2023-07-10 18.00 18.59 17.92 18.10 0.0M
2023-07-07 17.51 18.37 17.22 18.11 0.1M
2023-07-06 17.81 17.81 17.31 17.45 0.0M
2023-07-05 18.22 18.22 17.83 17.86 0.0M
2023-07-03 17.89 18.16 17.89 18.10 0.0M
2023-06-30 18.19 18.19 17.74 17.89 0.0M
2023-06-29 17.98 18.29 17.98 18.13 0.0M
2023-06-28 17.75 17.82 17.69 17.77 0.0M
2023-06-27 18.14 18.41 17.92 18.10 0.0M
2023-06-26 18.02 18.40 17.85 18.15 0.0M
2023-06-23 17.61 18.30 17.44 18.12 0.2M
2023-06-22 18.20 18.20 17.61 17.87 0.0M
2023-06-21 18.32 18.59 18.09 18.22 0.0M
2023-06-20 18.56 18.56 18.06 18.38 0.0M
2023-06-16 19.30 19.30 18.37 18.60 0.1M
2023-06-15 18.18 19.08 18.18 19.08 0.0M
2023-06-14 19.17 19.17 18.37 18.51 0.0M
2023-06-13 18.76 19.32 18.66 19.16 0.0M
2023-06-12 18.93 19.14 18.61 18.74 0.0M
2023-06-09 18.88 18.93 18.71 18.81 0.0M
2023-06-08 19.49 19.49 18.63 18.95 0.0M
2023-06-07 18.61 19.84 18.32 19.58 0.1M
2023-06-06 17.40 18.79 17.40 18.41 0.0M
2023-06-05 17.78 17.89 17.09 17.48 0.0M
2023-06-02 16.86 17.92 16.23 17.78 0.0M
2023-06-01 16.43 16.79 16.36 16.52 0.0M
2023-05-31 16.73 16.74 16.10 16.43 0.0M
2023-05-30 16.81 16.89 16.59 16.79 0.0M
2023-05-26 16.66 16.85 15.79 16.67 0.0M
2023-05-25 16.78 16.90 16.32 16.58 0.0M
2023-05-24 16.59 16.95 16.37 16.70 0.0M
2023-05-23 16.25 16.94 16.25 16.73 0.0M
2023-05-22 16.17 16.33 15.85 16.25 0.0M
2023-05-19 17.01 17.01 15.94 16.03 0.0M
2023-05-18 16.47 16.79 16.19 16.64 0.0M
2023-05-17 15.85 16.52 15.84 16.42 0.0M
2023-05-16 15.69 15.88 15.27 15.70 0.0M
2023-05-15 15.26 15.70 15.02 15.63 0.0M
2023-05-12 15.06 15.37 14.90 15.30 0.0M
2023-05-11 14.79 15.02 14.51 14.95 0.0M
2023-05-10 15.03 15.03 14.65 14.94 0.0M
2023-05-09 14.72 15.14 14.48 14.75 0.0M
2023-05-08 15.18 15.31 14.76 14.76 0.0M
2023-05-05 14.63 15.18 14.30 14.96 0.0M
2023-05-04 14.80 14.80 13.10 14.30 0.1M
2023-05-03 15.04 15.51 14.84 14.93 0.0M
2023-05-02 15.87 15.87 14.64 14.96 0.1M
2023-05-01 16.35 16.35 15.50 15.93 0.1M
2023-04-28 16.20 16.85 16.19 16.35 0.0M
2023-04-27 16.05 16.40 15.89 16.21 0.0M
2023-04-26 15.80 16.02 15.70 15.90 0.0M
2023-04-25 15.99 16.29 15.79 15.80 0.0M
2023-04-24 16.20 16.27 15.88 16.12 0.0M
2023-04-21 16.14 16.31 15.80 16.30 0.0M
2023-04-20 16.25 16.44 16.02 16.23 0.0M
2023-04-19 16.31 16.79 16.31 16.54 0.0M
2023-04-18 16.60 16.70 16.19 16.26 0.0M
2023-04-17 16.00 16.73 15.99 16.45 0.0M
2023-04-14 16.55 16.55 15.80 15.97 0.0M
2023-04-13 16.30 16.46 16.30 16.36 0.0M
2023-04-12 16.79 16.79 16.31 16.42 0.0M
2023-04-11 16.69 16.93 16.50 16.59 0.0M
2023-04-10 16.50 16.70 16.50 16.55 0.0M
2023-04-06 15.90 16.26 15.66 16.23 0.0M
2023-04-05 16.24 16.30 15.94 15.95 0.0M
2023-04-04 17.13 17.13 16.17 16.36 0.0M
2023-04-03 17.17 17.17 16.58 17.05 0.0M
2023-03-31 16.75 17.47 16.60 17.09 0.1M
2023-03-30 17.18 17.18 16.34 16.60 0.0M
2023-03-29 17.13 17.23 16.80 17.06 0.0M
2023-03-28 17.06 17.24 16.82 16.92 0.0M
2023-03-27 17.15 17.40 17.03 17.13 0.0M
2023-03-24 16.30 16.93 16.25 16.87 0.0M
2023-03-23 17.14 17.14 16.25 16.48 0.1M
2023-03-22 17.62 17.83 16.93 16.95 0.0M
2023-03-21 17.21 17.67 17.12 17.57 0.0M
2023-03-20 17.05 17.32 16.85 16.92 0.0M
2023-03-17 17.49 17.49 16.66 16.82 0.1M
2023-03-16 17.00 18.16 16.89 17.66 0.0M
2023-03-15 16.74 17.31 16.46 17.21 0.0M
2023-03-14 17.27 18.51 17.12 17.17 0.1M
2023-03-13 16.44 18.41 14.65 16.45 0.1M
2023-03-10 17.82 17.82 16.36 17.49 0.1M
2023-03-09 19.17 19.17 17.94 18.01 0.0M
2023-03-08 19.45 19.49 19.11 19.26 0.0M
2023-03-07 19.80 19.93 19.30 19.47 0.0M
2023-03-06 20.25 20.25 19.74 19.81 0.1M
2023-03-03 20.16 20.22 19.90 20.20 0.0M
2023-03-02 20.04 20.12 19.79 20.05 0.0M
2023-03-01 20.14 20.29 20.05 20.20 0.0M
2023-02-28 20.21 20.41 19.82 20.17 0.1M
2023-02-27 20.45 20.45 20.20 20.30 0.0M
2023-02-24 20.18 20.46 20.08 20.35 0.0M
2023-02-23 20.60 20.63 20.26 20.42 0.0M
2023-02-22 20.00 20.54 20.00 20.39 0.0M
2023-02-21 20.40 20.50 20.28 20.30 0.0M
2023-02-17 20.47 20.67 20.10 20.44 0.0M
2023-02-16 20.31 20.53 20.27 20.34 0.0M
2023-02-15 20.28 20.65 19.99 20.51 0.0M
2023-02-14 20.55 20.55 20.16 20.25 0.0M
2023-02-13 20.29 20.54 20.20 20.54 0.0M
2023-02-10 20.09 20.32 20.07 20.25 0.0M
2023-02-09 20.21 20.21 19.94 20.04 0.0M
2023-02-08 20.49 20.49 20.22 20.33 0.0M
2023-02-07 20.41 20.64 20.24 20.59 0.0M
2023-02-06 20.27 20.51 20.14 20.33 0.0M
2023-02-03 20.57 20.82 20.33 20.56 0.0M
2023-02-02 20.44 20.84 20.28 20.81 0.0M
2023-02-01 20.14 20.58 19.89 20.31 0.0M
2023-01-31 19.71 20.29 19.71 20.22 0.0M
2023-01-30 19.76 20.10 19.73 19.82 0.0M
2023-01-27 19.79 19.91 19.47 19.73 0.0M
2023-01-26 19.94 19.94 19.52 19.76 0.0M
2023-01-25 20.02 20.02 19.62 19.91 0.0M
2023-01-24 20.99 20.99 20.07 20.24 0.0M
2023-01-23 20.95 21.07 20.60 20.87 0.0M
2023-01-20 20.70 20.82 20.44 20.78 0.0M
2023-01-19 20.58 21.17 20.21 20.51 0.0M
2023-01-18 21.10 21.10 20.18 20.41 0.0M
2023-01-17 21.32 21.32 20.95 21.02 0.0M
2023-01-13 20.89 21.29 20.86 21.24 0.0M
2023-01-12 21.08 21.20 21.00 21.07 0.0M
2023-01-11 21.19 21.20 20.80 20.99 0.0M
2023-01-10 20.96 21.38 20.80 21.19 0.0M
2023-01-09 21.23 21.28 20.86 20.91 0.0M
2023-01-06 20.86 21.34 20.85 21.29 0.0M
2023-01-05 20.69 20.85 20.38 20.68 0.0M
2023-01-04 21.65 21.72 20.88 20.89 0.0M
2023-01-03 21.63 21.63 20.66 21.49 0.0M