Moelis & Co.

MC
🏛️ 美国 →
71.32
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 38.16 38.62 37.84 38.37 0.3M
2022-12-29 38.60 39.09 38.52 38.79 0.4M
2022-12-28 39.03 39.29 38.25 38.30 0.4M
2022-12-27 39.17 39.35 38.51 39.03 0.3M
2022-12-23 39.56 39.85 38.89 39.02 0.6M
2022-12-22 40.06 40.17 39.17 39.66 0.5M
2022-12-21 40.37 41.11 40.37 40.76 0.3M
2022-12-20 39.41 40.29 39.29 39.82 0.4M
2022-12-19 40.77 41.08 39.48 39.56 0.6M
2022-12-16 40.51 40.85 39.95 40.77 1.0M
2022-12-15 42.01 42.18 40.70 41.20 0.5M
2022-12-14 42.77 43.82 42.42 42.70 0.5M
2022-12-13 44.20 44.75 42.96 43.06 0.7M
2022-12-12 41.33 42.44 41.05 42.38 0.5M
2022-12-09 40.91 41.83 40.91 41.66 0.4M
2022-12-08 40.62 41.28 40.30 41.26 0.5M
2022-12-07 40.54 40.74 39.34 40.41 0.7M
2022-12-06 42.31 42.33 40.10 40.74 0.6M
2022-12-05 43.80 43.88 41.78 42.46 0.5M
2022-12-02 43.02 44.63 42.63 44.20 0.4M
2022-12-01 43.20 44.00 42.86 43.70 0.3M
2022-11-30 42.13 43.23 40.73 43.22 0.5M
2022-11-29 41.61 42.30 41.50 41.79 0.3M
2022-11-28 42.23 42.50 41.31 41.56 0.3M
2022-11-25 42.20 43.11 42.16 42.72 0.3M
2022-11-23 42.39 42.75 42.03 42.50 0.4M
2022-11-22 42.11 42.58 41.81 42.43 0.4M
2022-11-21 41.87 42.67 41.79 42.14 0.5M
2022-11-18 44.36 44.53 41.88 42.12 0.6M
2022-11-17 44.40 44.40 42.06 43.14 0.7M
2022-11-16 46.09 46.09 45.08 45.36 0.3M
2022-11-15 46.44 47.44 46.05 46.39 0.9M
2022-11-14 45.82 46.45 45.06 45.80 0.9M
2022-11-11 44.54 46.92 44.32 46.29 0.6M
2022-11-10 40.90 44.85 40.90 44.71 0.9M
2022-11-09 40.50 40.89 39.65 39.80 0.4M
2022-11-08 40.99 41.50 40.18 40.80 0.5M
2022-11-07 41.02 41.41 39.17 40.55 0.7M
2022-11-04 40.97 41.33 39.96 40.47 0.8M
2022-11-03 38.15 41.26 36.01 39.92 1.5M
2022-11-02 43.66 44.24 42.59 43.01 1.0M
2022-11-01 42.78 43.63 42.62 43.60 0.6M
2022-10-31 42.00 42.87 41.81 42.46 0.5M
2022-10-28 41.17 42.52 40.87 42.30 0.5M
2022-10-27 40.61 41.66 40.38 41.01 0.5M
2022-10-26 38.89 40.71 38.72 40.04 0.6M
2022-10-25 40.03 40.18 38.08 38.48 0.8M
2022-10-24 39.99 40.21 39.14 40.20 0.5M
2022-10-21 37.61 39.98 37.23 39.71 0.6M
2022-10-20 37.58 38.28 36.98 37.27 0.3M
2022-10-19 37.77 38.22 37.34 37.67 0.4M
2022-10-18 38.10 38.74 37.62 38.09 0.3M
2022-10-17 37.97 38.58 36.71 36.82 0.4M
2022-10-14 38.26 38.62 37.17 37.30 0.5M
2022-10-13 35.61 39.00 34.92 38.21 1.0M
2022-10-12 35.69 37.30 34.96 36.41 0.7M
2022-10-11 36.08 36.08 35.01 35.63 0.4M
2022-10-10 36.20 36.58 35.85 36.23 0.4M
2022-10-07 36.45 36.80 35.34 35.76 0.5M
2022-10-06 36.94 37.79 36.57 37.05 0.4M
2022-10-05 37.43 37.81 36.65 37.17 0.8M
2022-10-04 35.32 38.42 35.32 38.34 1.4M
2022-10-03 34.07 35.13 33.36 34.56 0.6M
2022-09-30 33.57 34.64 33.51 33.81 0.5M
2022-09-29 34.22 34.48 33.43 33.79 0.5M
2022-09-28 33.92 34.88 33.78 34.68 0.9M
2022-09-27 34.23 34.69 33.14 33.73 0.5M
2022-09-26 34.69 34.98 33.67 33.80 0.6M
2022-09-23 34.98 35.27 33.12 34.96 1.6M
2022-09-22 37.97 38.27 36.69 37.04 0.3M
2022-09-21 39.16 39.44 37.97 37.99 0.4M
2022-09-20 39.11 39.14 38.38 38.77 0.4M
2022-09-19 38.76 40.21 38.76 39.55 0.7M
2022-09-16 38.85 39.17 37.97 39.14 1.0M
2022-09-15 38.73 39.65 38.73 39.33 0.8M
2022-09-14 40.00 40.01 37.92 38.73 0.8M
2022-09-13 42.08 42.22 40.02 40.05 0.6M
2022-09-12 43.90 44.17 43.03 43.28 0.5M
2022-09-09 42.24 43.63 42.17 43.43 0.4M
2022-09-08 41.04 42.03 40.75 41.95 0.4M
2022-09-07 40.67 41.52 40.47 41.49 0.3M
2022-09-06 40.79 41.12 40.11 40.67 0.3M
2022-09-02 42.16 42.25 40.53 40.68 0.3M
2022-09-01 41.40 41.74 41.01 41.66 0.4M
2022-08-31 42.12 42.16 41.52 41.66 0.4M
2022-08-30 43.00 43.18 41.84 41.92 0.4M
2022-08-29 43.12 43.55 42.52 42.86 0.4M
2022-08-26 45.10 45.10 43.55 43.56 0.3M
2022-08-25 44.07 44.91 44.07 44.90 0.2M
2022-08-24 44.30 44.60 43.86 44.07 0.2M
2022-08-23 43.86 44.75 43.86 44.49 0.3M
2022-08-22 45.36 45.36 43.90 44.01 0.3M
2022-08-19 47.06 47.06 45.74 46.17 0.3M
2022-08-18 47.63 47.79 47.18 47.41 0.6M
2022-08-17 47.00 47.78 46.81 47.41 0.5M
2022-08-16 47.39 47.87 47.09 47.63 0.3M
2022-08-15 47.12 47.66 46.70 47.55 0.3M
2022-08-12 47.23 47.88 46.66 47.78 0.4M
2022-08-11 46.22 47.08 46.14 46.66 0.3M
2022-08-10 45.65 46.06 45.49 45.78 0.3M
2022-08-09 45.12 45.31 44.27 44.73 0.3M
2022-08-08 44.86 45.75 44.86 45.26 0.4M
2022-08-05 44.20 44.92 44.09 44.76 0.3M
2022-08-04 45.63 45.89 45.12 45.19 0.4M
2022-08-03 45.43 45.76 44.94 45.43 0.4M
2022-08-02 45.50 45.75 44.83 45.02 0.4M
2022-08-01 46.00 46.39 45.34 46.02 0.4M
2022-07-29 45.16 47.17 45.01 46.58 0.8M
2022-07-28 44.56 45.04 42.90 45.02 1.3M
2022-07-27 43.05 44.09 42.45 43.93 0.9M
2022-07-26 42.83 43.47 42.40 42.69 0.6M
2022-07-25 42.89 43.49 42.26 43.04 0.8M
2022-07-22 43.04 43.10 42.12 42.66 0.4M
2022-07-21 42.21 42.71 41.75 42.69 0.4M
2022-07-20 41.71 42.60 40.93 42.34 0.5M
2022-07-19 40.97 41.72 40.66 41.62 0.5M
2022-07-18 40.23 41.61 39.94 40.33 0.8M
2022-07-15 39.86 41.21 39.48 40.83 0.6M
2022-07-14 38.46 39.15 37.92 38.93 0.7M
2022-07-13 39.09 39.40 38.46 39.23 0.5M
2022-07-12 39.43 40.18 39.23 39.94 0.6M
2022-07-11 38.54 39.54 38.40 39.44 0.6M
2022-07-08 40.38 40.68 39.69 40.19 0.4M
2022-07-07 40.38 41.27 40.27 40.56 0.4M
2022-07-06 39.63 40.20 39.12 39.99 0.7M
2022-07-05 39.00 40.84 38.70 40.84 0.5M
2022-07-01 39.15 40.02 38.95 39.66 0.4M
2022-06-30 39.32 40.05 38.51 39.35 0.5M
2022-06-29 39.89 40.15 39.55 39.90 0.4M
2022-06-28 40.19 40.52 39.46 39.90 0.5M
2022-06-27 40.29 40.38 39.60 39.81 0.6M
2022-06-24 39.35 40.68 39.25 39.89 0.9M
2022-06-23 38.92 39.05 37.88 38.89 0.8M
2022-06-22 38.55 39.25 38.45 38.95 0.5M
2022-06-21 39.47 39.87 38.96 39.07 0.7M
2022-06-17 38.54 39.37 37.94 38.64 1.1M
2022-06-16 38.00 38.40 37.16 38.18 0.9M
2022-06-15 38.66 39.75 38.62 39.04 0.7M
2022-06-14 38.15 38.65 37.77 38.23 0.6M
2022-06-13 38.98 39.41 37.94 38.24 0.6M
2022-06-10 42.08 42.55 40.05 40.07 0.5M
2022-06-09 44.75 45.16 42.92 42.99 0.3M
2022-06-08 45.83 46.43 44.71 44.93 0.7M
2022-06-07 46.07 46.80 45.92 46.32 0.4M
2022-06-06 46.68 47.52 46.24 46.53 0.4M
2022-06-03 46.84 47.01 45.63 45.89 0.6M
2022-06-02 46.25 47.54 46.17 47.53 0.3M
2022-06-01 46.83 47.10 45.66 46.01 0.4M
2022-05-31 46.02 47.23 46.02 46.92 0.5M
2022-05-27 46.09 46.85 46.09 46.81 0.3M
2022-05-26 44.99 46.42 44.86 45.82 0.4M
2022-05-25 44.00 45.18 44.00 44.57 0.5M
2022-05-24 44.23 44.27 42.69 44.07 0.4M
2022-05-23 44.30 44.92 43.70 44.52 0.4M
2022-05-20 44.28 44.76 42.89 44.03 0.5M
2022-05-19 42.87 44.49 42.64 43.79 0.7M
2022-05-18 43.94 44.38 42.91 43.48 0.9M
2022-05-17 43.29 44.74 43.16 44.54 0.6M
2022-05-16 41.86 42.89 41.23 42.54 0.5M
2022-05-13 41.26 42.88 41.05 42.15 0.5M
2022-05-12 40.45 41.15 39.94 40.64 0.7M
2022-05-11 42.12 42.74 40.77 40.90 0.6M
2022-05-10 42.77 43.11 41.57 42.11 0.6M
2022-05-09 41.72 42.88 41.72 42.22 0.6M
2022-05-06 42.61 42.94 41.81 42.68 0.6M
2022-05-05 44.02 44.23 42.85 43.49 0.5M
2022-05-04 44.35 45.02 42.86 44.84 0.7M
2022-05-03 45.12 45.40 44.25 44.47 0.4M
2022-05-02 44.60 45.56 43.80 45.07 0.7M
2022-04-29 46.44 47.30 44.16 44.26 0.9M
2022-04-28 43.65 47.45 43.65 47.03 0.9M
2022-04-27 44.92 46.58 44.76 44.88 0.7M
2022-04-26 46.11 47.22 45.06 45.12 0.6M
2022-04-25 45.61 47.01 45.16 46.75 0.6M
2022-04-22 47.36 47.36 45.76 45.90 0.5M
2022-04-21 48.32 48.56 46.91 47.38 0.6M
2022-04-20 47.88 48.34 47.61 48.00 0.5M
2022-04-19 45.04 47.65 45.04 47.44 0.5M
2022-04-18 44.98 45.41 44.63 45.18 0.5M
2022-04-14 45.17 45.59 44.55 45.15 0.4M
2022-04-13 44.04 45.09 44.04 44.95 0.5M
2022-04-12 44.72 45.67 44.18 44.40 0.7M
2022-04-11 44.32 45.60 44.18 44.51 0.6M
2022-04-08 44.77 45.96 44.62 44.72 0.6M
2022-04-07 43.72 45.46 43.72 44.91 0.8M
2022-04-06 45.38 45.50 44.15 44.55 0.8M
2022-04-05 47.85 47.89 46.25 46.28 0.5M
2022-04-04 47.44 48.18 46.85 47.86 0.6M
2022-04-01 47.27 47.48 46.31 47.44 0.7M
2022-03-31 47.18 47.65 46.66 46.95 0.8M
2022-03-30 48.56 48.57 47.09 47.34 0.4M
2022-03-29 47.70 48.64 47.50 48.47 0.5M
2022-03-28 46.31 46.89 45.82 46.84 0.4M
2022-03-25 46.25 46.63 45.77 46.23 0.5M
2022-03-24 46.35 46.62 45.63 46.23 0.3M
2022-03-23 46.95 47.33 46.07 46.13 0.4M
2022-03-22 46.64 47.72 46.52 47.57 0.4M
2022-03-21 47.49 47.81 46.15 46.36 0.4M
2022-03-18 46.73 47.68 46.39 47.49 0.8M
2022-03-17 46.34 46.87 45.17 46.51 0.5M
2022-03-16 46.40 47.50 46.07 47.06 0.6M
2022-03-15 45.61 46.59 45.47 46.02 0.4M
2022-03-14 45.80 46.56 45.23 45.32 0.3M
2022-03-11 45.91 46.16 44.52 45.17 0.4M
2022-03-10 45.15 45.93 44.39 45.36 0.4M
2022-03-09 45.26 46.65 45.26 46.01 0.5M
2022-03-08 44.66 45.91 43.73 44.41 0.5M
2022-03-07 47.00 47.03 44.76 45.04 0.6M
2022-03-04 47.28 47.50 46.03 47.07 0.6M
2022-03-03 48.82 48.96 47.31 48.10 0.5M
2022-03-02 47.94 48.75 47.78 48.43 0.7M
2022-03-01 47.85 48.06 46.35 47.49 1.0M
2022-02-28 47.54 49.26 47.42 48.21 0.6M
2022-02-25 47.43 49.05 47.43 49.01 0.7M
2022-02-24 45.23 47.68 44.63 47.43 0.7M
2022-02-23 47.93 48.92 46.76 46.85 0.9M
2022-02-22 48.40 48.83 47.71 47.93 0.9M
2022-02-18 49.26 49.95 48.79 48.82 0.5M
2022-02-17 51.14 51.53 49.83 49.86 0.5M
2022-02-16 51.13 52.05 50.64 51.64 0.5M
2022-02-15 52.19 52.46 51.14 51.59 0.5M
2022-02-14 51.28 51.91 50.15 51.36 0.6M
2022-02-11 53.92 54.46 51.00 51.25 1.2M
2022-02-10 56.49 57.00 52.72 52.96 1.3M
2022-02-09 57.28 58.59 56.80 58.47 0.6M
2022-02-08 55.33 56.75 55.25 56.41 0.6M
2022-02-07 54.55 55.59 54.45 55.20 0.5M
2022-02-04 54.70 55.58 54.68 54.88 0.4M
2022-02-03 55.20 55.75 54.68 54.73 0.4M
2022-02-02 56.99 57.40 55.24 55.54 0.5M
2022-02-01 56.12 57.33 55.62 56.85 0.5M
2022-01-31 54.64 56.49 54.64 56.47 0.4M
2022-01-28 53.47 55.13 52.82 55.07 0.4M
2022-01-27 54.58 55.48 53.16 53.62 0.6M
2022-01-26 54.47 55.94 53.18 53.93 0.6M
2022-01-25 52.66 54.69 51.79 53.43 0.6M
2022-01-24 52.75 53.84 50.60 53.62 0.6M
2022-01-21 54.81 55.88 53.91 54.00 0.6M
2022-01-20 55.64 56.88 54.81 54.90 0.5M
2022-01-19 56.64 56.68 54.90 55.22 0.5M
2022-01-18 59.06 59.39 55.84 55.98 0.6M
2022-01-14 60.05 60.32 58.71 59.54 0.5M
2022-01-13 62.60 62.86 60.36 60.53 0.4M
2022-01-12 62.96 63.57 61.62 62.06 0.4M
2022-01-11 61.96 63.42 61.00 63.07 0.5M
2022-01-10 62.71 62.79 61.04 62.00 0.5M
2022-01-07 61.47 62.79 61.10 62.41 0.5M
2022-01-06 60.48 62.05 59.76 61.75 0.5M
2022-01-05 62.70 63.16 59.79 59.82 0.6M
2022-01-04 63.23 64.30 62.64 62.65 0.5M
2022-01-03 63.09 63.36 62.16 62.50 0.3M