摩贝

MKDTY
🏛️ 美国 →
0.00
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
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
2021-12-31 3.23 3.45 3.23 3.27 0.3M
2021-12-30 2.78 3.28 2.78 3.26 0.5M
2021-12-29 3.15 3.23 3.00 3.03 0.5M
2021-12-28 3.30 3.48 3.18 3.20 0.7M
2021-12-27 3.36 3.45 3.34 3.35 0.3M
2021-12-23 3.34 3.48 3.30 3.42 0.6M
2021-12-22 3.39 3.48 3.30 3.45 0.3M
2021-12-21 3.45 3.53 3.35 3.53 0.3M
2021-12-20 3.63 3.63 3.36 3.41 0.2M
2021-12-17 3.46 3.60 3.32 3.60 0.2M
2021-12-16 3.62 3.66 3.45 3.46 0.2M
2021-12-15 3.51 3.60 3.30 3.48 0.3M
2021-12-14 3.51 3.71 3.45 3.51 0.2M
2021-12-13 3.85 3.85 3.28 3.56 0.2M
2021-12-10 3.86 3.99 3.75 3.83 0.2M
2021-12-09 3.79 4.05 3.79 4.03 0.4M
2021-12-08 3.80 4.05 3.79 3.94 0.3M
2021-12-07 3.53 4.12 3.53 3.94 0.7M
2021-12-06 3.39 3.60 3.32 3.51 0.4M
2021-12-03 3.48 3.52 3.17 3.36 0.5M
2021-12-02 3.54 3.65 3.45 3.56 0.5M
2021-12-01 4.58 4.66 3.68 3.71 3.1M
2021-11-30 3.80 4.04 3.62 3.80 0.6M
2021-11-29 3.68 3.85 3.62 3.68 0.4M
2021-11-26 4.16 4.20 2.70 3.75 2.2M
2021-11-24 4.24 4.43 4.15 4.25 0.1M
2021-11-23 4.35 4.35 4.07 4.35 0.2M
2021-11-22 4.50 4.62 4.28 4.28 0.2M
2021-11-19 4.57 4.62 4.40 4.43 0.2M
2021-11-18 4.88 4.93 4.52 4.55 0.4M
2021-11-17 5.00 5.10 4.80 4.88 0.2M
2021-11-16 4.96 5.16 4.88 5.00 0.2M
2021-11-15 4.99 5.19 4.97 5.12 0.2M
2021-11-12 4.89 5.05 4.80 5.03 0.3M
2021-11-11 4.95 5.07 4.73 4.89 0.4M
2021-11-10 5.23 5.23 4.83 4.89 0.4M
2021-11-09 5.38 5.43 5.11 5.23 0.4M
2021-11-08 5.36 5.55 5.27 5.40 0.3M
2021-11-05 5.25 5.55 5.25 5.27 0.3M
2021-11-04 5.48 5.58 5.26 5.40 0.2M
2021-11-03 5.33 5.54 5.25 5.45 0.4M
2021-11-02 5.52 5.61 5.33 5.41 0.6M
2021-11-01 5.97 5.97 5.51 5.61 0.4M
2021-10-29 5.55 6.03 5.45 5.64 0.6M
2021-10-28 5.72 5.99 5.56 5.91 0.8M
2021-10-27 6.03 6.90 5.65 5.72 2.3M
2021-10-26 5.40 6.44 5.30 6.23 2.8M
2021-10-25 5.18 5.31 4.95 5.15 0.6M
2021-10-22 5.03 5.09 4.59 4.72 0.9M
2021-10-21 5.55 5.61 5.25 5.32 0.4M
2021-10-20 5.28 5.62 5.28 5.57 0.3M
2021-10-19 5.81 6.00 5.27 5.51 0.9M
2021-10-18 6.01 6.02 5.70 5.80 0.7M
2021-10-15 6.15 6.64 5.72 6.11 1.8M
2021-10-14 6.60 6.98 5.85 6.12 1.3M
2021-10-13 5.64 6.27 5.60 6.00 0.9M
2021-10-12 5.76 5.93 5.55 5.59 0.6M
2021-10-11 5.19 6.15 5.18 6.04 1.4M
2021-10-08 5.41 5.52 5.22 5.27 0.6M
2021-10-07 5.48 5.51 5.03 5.40 0.7M
2021-10-06 4.92 5.48 4.91 5.48 1.5M
2021-10-05 5.55 5.68 4.73 4.95 1.5M
2021-10-04 5.67 5.68 5.18 5.55 1.5M
2021-10-01 5.64 6.26 5.10 5.48 2.7M
2021-09-30 5.85 6.00 5.04 5.27 4.2M
2021-09-29 4.47 5.51 4.47 5.40 3.4M
2021-09-28 4.53 4.54 4.20 4.37 0.7M
2021-09-27 4.35 4.55 4.07 4.42 1.0M
2021-09-24 4.58 4.64 4.35 4.35 0.9M
2021-09-23 4.35 4.65 4.26 4.54 1.1M
2021-09-22 4.35 4.53 4.16 4.32 0.8M
2021-09-21 4.56 4.56 4.18 4.28 0.3M
2021-09-20 4.58 4.59 4.08 4.46 0.4M
2021-09-17 4.88 4.88 4.58 4.77 0.6M
2021-09-16 5.15 5.15 4.80 4.85 0.5M
2021-09-15 5.66 5.78 4.95 5.13 1.1M
2021-09-14 7.13 7.35 6.27 6.45 0.5M
2021-09-13 7.34 7.87 6.86 7.18 0.4M
2021-09-10 6.45 7.87 6.35 7.38 1.1M
2021-09-09 6.15 6.44 6.15 6.18 0.1M
2021-09-08 6.57 6.75 6.15 6.32 0.2M
2021-09-07 7.17 7.50 6.47 6.75 0.3M
2021-09-03 7.80 7.83 6.78 7.16 0.5M
2021-09-02 7.80 8.19 7.20 7.84 0.7M
2021-09-01 6.75 7.62 6.53 6.86 0.4M
2021-08-31 6.15 6.75 6.09 6.60 0.5M
2021-08-30 6.21 6.30 5.93 6.09 0.1M
2021-08-27 6.12 6.32 6.08 6.32 0.1M
2021-08-26 6.25 6.37 6.01 6.17 0.2M
2021-08-25 6.28 6.44 6.00 6.38 0.2M
2021-08-24 5.85 6.41 5.83 6.33 0.2M
2021-08-23 6.27 6.44 5.55 5.91 0.2M
2021-08-20 6.03 6.70 6.03 6.20 0.1M
2021-08-19 7.05 7.20 6.00 6.28 0.3M
2021-08-18 7.05 7.24 6.94 7.08 0.0M
2021-08-17 7.56 7.72 6.83 7.05 0.1M
2021-08-16 8.36 8.48 7.54 7.62 0.1M
2021-08-13 8.40 8.49 7.96 8.36 0.1M
2021-08-12 8.90 9.04 7.66 8.25 0.1M
2021-08-11 9.15 9.45 8.51 8.85 0.1M
2021-08-10 9.30 9.30 8.94 9.18 0.0M
2021-08-09 9.15 9.17 8.75 9.17 0.1M
2021-08-06 9.60 10.05 8.70 9.12 0.1M
2021-08-05 9.00 9.30 8.79 9.30 0.1M
2021-08-04 8.84 9.44 8.78 9.00 0.1M
2021-08-03 9.00 9.04 8.57 8.85 0.0M
2021-08-02 8.85 9.15 8.57 8.84 0.0M
2021-07-30 8.92 9.30 8.40 8.81 0.1M
2021-07-29 9.04 9.15 8.75 8.85 0.1M
2021-07-28 8.99 9.41 8.70 8.94 0.1M
2021-07-27 9.15 9.15 8.25 8.55 0.1M
2021-07-26 9.77 10.42 8.70 9.15 0.1M
2021-07-23 11.34 11.55 9.69 10.19 0.2M
2021-07-22 11.81 11.85 11.25 11.59 0.1M
2021-07-21 11.70 12.10 11.49 11.73 0.1M
2021-07-20 11.97 11.97 11.55 11.71 0.0M
2021-07-19 11.85 12.27 11.55 12.00 0.1M
2021-07-16 12.36 12.75 11.93 12.08 0.1M
2021-07-15 12.75 12.83 12.03 12.29 0.1M
2021-07-14 13.20 13.65 12.17 12.68 0.0M
2021-07-13 13.19 13.50 13.05 13.16 0.0M
2021-07-12 12.90 13.95 12.60 13.36 0.0M
2021-07-09 12.09 13.20 12.09 13.20 0.1M
2021-07-08 12.30 12.31 11.74 11.92 0.1M
2021-07-07 13.20 13.80 12.65 12.80 0.1M
2021-07-06 13.46 13.95 13.05 13.44 0.1M
2021-07-02 13.74 13.74 13.05 13.14 0.1M
2021-07-01 14.09 14.25 13.50 13.76 0.0M
2021-06-30 14.09 14.09 13.55 14.03 0.0M
2021-06-29 13.98 14.70 13.95 14.10 0.0M
2021-06-28 15.15 15.60 13.95 14.25 0.1M
2021-06-25 14.94 15.75 14.70 15.75 0.1M
2021-06-24 13.95 14.85 13.95 14.51 0.0M
2021-06-23 14.09 15.00 13.05 13.92 0.2M
2021-06-22 13.91 14.40 13.80 14.25 0.1M
2021-06-21 12.78 14.67 12.75 14.24 0.2M
2021-06-18 12.65 13.58 12.65 12.91 0.1M
2021-06-17 12.55 13.05 12.35 12.77 0.1M
2021-06-16 12.51 12.57 12.05 12.46 0.1M
2021-06-15 12.95 13.05 12.38 12.51 0.0M
2021-06-14 12.75 13.13 12.35 12.98 0.1M
2021-06-11 12.90 13.20 12.53 12.53 0.1M
2021-06-10 13.06 13.64 12.63 12.80 0.1M
2021-06-09 13.80 13.85 12.90 12.90 0.2M
2021-06-08 12.08 14.17 12.04 14.09 0.3M
2021-06-07 11.93 12.00 11.57 11.99 0.1M
2021-06-04 12.15 12.23 11.71 11.89 0.0M
2021-06-03 12.00 12.40 11.55 12.16 0.1M
2021-06-02 12.04 12.38 11.87 11.89 0.1M
2021-06-01 12.29 12.32 11.70 12.08 0.1M
2021-05-28 12.74 12.90 12.05 12.08 0.1M
2021-05-27 12.75 13.28 12.44 12.74 0.0M
2021-05-26 12.00 12.60 12.00 12.45 0.0M
2021-05-25 12.26 12.45 12.01 12.02 0.0M
2021-05-24 12.30 12.51 12.02 12.15 0.0M
2021-05-21 13.50 13.65 12.00 12.30 0.1M
2021-05-20 13.05 13.35 12.90 13.05 0.0M
2021-05-19 12.75 13.33 12.53 13.05 0.0M
2021-05-18 12.32 13.20 12.15 12.75 0.0M
2021-05-17 12.08 13.20 12.00 12.63 0.0M
2021-05-14 12.00 12.27 11.71 12.01 0.0M
2021-05-13 11.70 12.00 11.55 11.85 0.0M
2021-05-12 12.00 12.45 11.70 11.70 0.0M
2021-05-11 11.10 12.00 10.96 12.00 0.0M
2021-05-10 12.60 12.61 11.40 11.63 0.1M
2021-05-07 11.85 12.69 11.85 12.45 0.0M
2021-05-06 12.90 13.04 11.85 11.94 0.1M
2021-05-05 13.07 13.55 12.75 13.04 0.0M
2021-05-04 12.95 13.20 12.75 12.91 0.1M
2021-05-03 13.80 13.80 12.94 13.50 0.0M
2021-04-30 13.55 13.87 13.18 13.35 0.0M
2021-04-29 14.45 14.55 13.52 13.80 0.0M
2021-04-28 13.80 14.46 13.80 14.18 0.0M
2021-04-27 14.70 14.85 13.82 14.03 0.1M
2021-04-26 13.35 14.66 13.35 14.40 0.0M
2021-04-23 12.75 13.50 12.72 13.35 0.1M
2021-04-22 13.20 13.65 12.60 12.98 0.1M
2021-04-21 12.15 13.50 12.00 13.08 0.1M
2021-04-20 12.06 12.89 11.94 12.32 0.1M
2021-04-19 12.36 12.93 12.08 12.24 0.1M
2021-04-16 13.28 13.35 12.30 12.93 0.1M
2021-04-15 14.31 14.31 13.05 13.16 0.1M
2021-04-14 14.55 14.55 13.95 14.11 0.1M
2021-04-13 15.00 15.15 13.67 14.70 0.1M
2021-04-12 15.15 15.45 15.00 15.15 0.1M
2021-04-09 15.60 15.90 15.30 15.45 0.1M
2021-04-08 15.30 16.20 15.15 15.75 0.1M
2021-04-07 15.90 15.90 15.30 15.60 0.1M
2021-04-06 15.75 16.20 15.60 16.05 0.1M
2021-04-05 16.20 16.35 15.75 16.05 0.1M
2021-04-01 16.95 17.69 16.05 16.20 0.2M
2021-03-31 15.75 16.35 15.60 16.20 0.1M
2021-03-30 15.45 16.65 15.15 16.05 0.1M
2021-03-29 16.65 16.80 15.45 15.45 0.2M
2021-03-26 18.75 19.35 16.50 17.40 1.1M
2021-03-25 16.20 16.35 14.70 15.75 0.3M
2021-03-24 17.10 17.25 15.00 15.60 0.3M
2021-03-23 18.30 18.45 16.65 16.95 0.1M
2021-03-22 19.05 19.35 18.00 18.15 0.1M
2021-03-19 18.90 19.09 18.00 18.75 0.1M
2021-03-18 19.35 19.80 18.75 18.90 0.1M
2021-03-17 19.20 20.03 18.45 19.80 0.1M
2021-03-16 20.40 20.85 19.50 19.95 0.1M
2021-03-15 20.25 21.38 20.10 21.00 0.2M
2021-03-12 19.20 20.25 19.05 20.25 0.1M
2021-03-11 19.90 20.10 18.75 19.65 0.1M
2021-03-10 19.50 20.12 18.05 18.75 0.1M
2021-03-09 18.00 19.95 16.95 19.50 0.2M
2021-03-08 18.00 18.90 16.80 17.55 0.1M
2021-03-05 16.50 19.05 14.40 18.90 0.3M
2021-03-04 17.40 17.55 14.55 15.90 0.3M
2021-03-03 19.95 21.00 17.70 18.00 0.1M
2021-03-02 21.00 21.00 19.50 19.80 0.1M
2021-03-01 21.15 21.75 20.55 21.15 0.1M
2021-02-26 20.40 22.50 18.75 19.95 0.4M
2021-02-25 25.65 25.95 21.98 22.35 0.2M
2021-02-24 24.75 27.30 24.00 25.50 0.1M
2021-02-23 24.90 26.85 22.05 25.20 0.3M
2021-02-22 32.40 32.85 27.00 27.45 0.3M
2021-02-19 27.60 30.45 27.15 27.75 0.3M
2021-02-18 28.80 29.40 25.50 26.10 0.3M
2021-02-17 30.00 31.50 28.20 30.60 0.4M
2021-02-16 30.98 33.45 28.13 28.35 0.9M
2021-02-12 22.65 28.95 21.90 28.05 1.1M
2021-02-11 21.75 23.25 21.00 22.35 0.4M
2021-02-10 22.05 22.35 19.65 21.45 0.3M
2021-02-09 22.05 22.50 20.25 21.30 0.3M
2021-02-08 23.98 24.30 21.00 21.75 0.4M
2021-02-05 21.90 25.95 20.93 22.95 1.5M
2021-02-04 18.75 20.85 18.60 19.65 0.8M
2021-02-03 17.85 18.30 17.24 17.55 0.3M
2021-02-02 17.25 18.75 16.65 17.70 0.5M
2021-02-01 16.95 17.10 16.50 16.65 0.2M
2021-01-29 18.30 18.45 15.60 16.35 0.4M
2021-01-28 18.90 19.06 16.65 17.70 0.7M
2021-01-27 16.95 18.15 15.15 17.40 1.0M
2021-01-26 20.25 20.40 18.00 18.45 0.7M
2021-01-25 20.70 21.75 18.00 20.70 1.8M
2021-01-22 13.43 25.35 13.35 22.95 9.0M
2021-01-21 13.01 13.82 12.75 13.32 0.8M
2021-01-20 12.75 13.13 12.30 12.97 0.3M
2021-01-19 12.42 13.20 12.00 12.54 0.3M
2021-01-15 12.45 12.45 11.70 12.07 0.3M
2021-01-14 12.53 12.98 12.30 12.45 0.4M
2021-01-13 12.75 12.92 12.13 12.30 0.8M
2021-01-12 12.60 12.75 12.17 12.45 1.2M
2021-01-11 13.95 13.95 12.08 12.15 0.3M
2021-01-08 13.47 14.10 12.75 13.50 0.1M
2021-01-07 12.60 13.51 12.30 13.11 0.1M
2021-01-06 12.33 13.26 11.85 12.15 0.1M
2021-01-05 12.38 12.38 11.96 12.15 0.0M
2021-01-04 12.47 12.90 11.77 12.35 0.0M