穆迪公司

MCO
🏛️ 美国 →
476.48
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
2021-12-31 390.70 391.87 388.54 390.58 0.5M
2021-12-30 398.87 399.36 390.45 391.06 0.5M
2021-12-29 399.40 401.49 397.39 398.06 0.4M
2021-12-28 401.50 403.73 398.20 399.42 0.3M
2021-12-27 398.97 399.66 395.93 399.47 0.5M
2021-12-23 396.88 399.83 396.07 397.26 0.3M
2021-12-22 391.41 395.28 390.78 394.97 0.4M
2021-12-21 390.41 392.52 387.17 391.28 0.4M
2021-12-20 388.53 389.38 382.60 386.94 0.5M
2021-12-17 394.18 398.80 390.25 393.64 1.0M
2021-12-16 399.78 400.73 391.91 395.92 0.8M
2021-12-15 393.31 398.11 389.36 397.73 0.5M
2021-12-14 396.51 399.03 387.77 391.94 0.6M
2021-12-13 398.04 400.18 396.46 398.80 0.7M
2021-12-10 395.54 398.00 393.39 397.75 0.3M
2021-12-09 398.30 400.39 393.30 393.40 0.6M
2021-12-08 398.63 400.26 395.76 398.06 0.6M
2021-12-07 393.49 400.62 393.49 398.40 0.6M
2021-12-06 387.05 388.53 380.01 385.41 0.7M
2021-12-03 392.98 395.08 379.59 384.78 0.8M
2021-12-02 380.76 390.87 380.36 389.15 0.9M
2021-12-01 394.62 395.96 380.00 380.27 0.9M
2021-11-30 394.41 398.89 389.17 390.64 1.3M
2021-11-29 389.90 399.71 387.63 397.27 1.2M
2021-11-26 386.88 391.47 382.51 384.09 0.5M
2021-11-24 384.75 393.23 384.35 392.51 0.4M
2021-11-23 383.66 387.17 378.41 386.61 0.4M
2021-11-22 386.78 391.50 384.28 384.57 0.6M
2021-11-19 397.20 398.12 386.50 387.42 0.7M
2021-11-18 398.28 398.28 392.01 395.04 0.5M
2021-11-17 400.80 402.41 386.85 397.28 1.0M
2021-11-16 391.04 403.54 391.04 401.64 0.6M
2021-11-15 388.15 394.94 387.39 390.78 0.8M
2021-11-12 386.50 390.45 384.36 388.02 0.6M
2021-11-11 389.45 390.93 382.22 385.45 0.4M
2021-11-10 391.91 394.02 387.24 387.69 0.6M
2021-11-09 387.27 393.39 387.06 392.30 0.6M
2021-11-08 387.81 390.03 384.96 387.27 0.8M
2021-11-05 391.00 393.19 386.81 387.11 0.5M
2021-11-04 387.57 391.91 387.01 389.04 0.6M
2021-11-03 392.00 394.99 382.45 386.55 0.6M
2021-11-02 394.30 396.18 390.00 390.70 0.6M
2021-11-01 406.82 407.94 391.30 394.39 0.6M
2021-10-29 407.41 407.73 400.30 404.15 0.8M
2021-10-28 396.45 407.08 395.32 406.69 0.7M
2021-10-27 390.47 395.39 388.95 392.64 0.7M
2021-10-26 388.00 395.19 387.57 390.34 0.6M
2021-10-25 381.69 386.30 379.58 385.10 0.5M
2021-10-22 377.40 382.50 376.79 381.66 0.4M
2021-10-21 370.87 376.45 367.52 376.20 0.4M
2021-10-20 380.30 380.30 370.96 371.94 0.5M
2021-10-19 374.67 379.58 374.67 378.96 0.4M
2021-10-18 371.11 374.35 368.92 374.00 0.6M
2021-10-15 373.14 373.14 368.82 371.18 0.7M
2021-10-14 365.71 370.58 365.71 370.49 0.3M
2021-10-13 363.42 363.42 358.39 361.47 0.3M
2021-10-12 362.28 365.17 359.60 360.93 0.4M
2021-10-11 360.73 366.35 360.04 360.05 0.4M
2021-10-08 364.36 364.81 359.86 362.27 0.4M
2021-10-07 362.35 367.08 362.19 362.99 0.8M
2021-10-06 350.98 358.60 349.80 357.95 0.5M
2021-10-05 351.75 359.35 350.88 355.38 0.6M
2021-10-04 357.63 359.40 346.88 349.73 0.6M
2021-10-01 357.50 361.88 353.65 359.25 0.4M
2021-09-30 361.46 362.95 354.90 355.11 0.7M
2021-09-29 357.46 361.53 355.62 359.42 0.5M
2021-09-28 364.51 366.08 353.03 355.49 0.7M
2021-09-27 374.57 374.57 365.72 368.20 0.5M
2021-09-24 375.81 378.61 373.31 376.27 0.3M
2021-09-23 371.20 377.47 371.20 376.92 0.5M
2021-09-22 372.36 372.36 367.14 370.38 0.3M
2021-09-21 370.83 371.94 368.94 369.44 0.4M
2021-09-20 366.00 370.54 365.39 368.93 0.7M
2021-09-17 377.60 378.70 368.78 370.00 1.3M
2021-09-16 380.65 382.70 380.07 380.33 0.5M
2021-09-15 381.67 383.25 376.75 379.81 0.4M
2021-09-14 380.81 382.26 378.53 380.15 0.4M
2021-09-13 385.26 386.99 374.54 379.17 0.3M
2021-09-10 384.88 385.80 381.04 382.53 0.4M
2021-09-09 383.02 385.53 381.59 382.50 0.5M
2021-09-08 382.00 384.08 380.01 381.94 0.8M
2021-09-07 387.74 387.74 379.48 381.77 0.4M
2021-09-03 384.19 386.62 382.86 385.39 0.3M
2021-09-02 384.19 386.37 381.82 385.69 0.4M
2021-09-01 380.31 383.72 377.84 382.11 0.4M
2021-08-31 381.45 382.73 379.42 380.77 0.5M
2021-08-30 378.31 383.56 378.30 381.09 0.3M
2021-08-27 375.96 379.30 375.39 377.85 0.3M
2021-08-26 375.79 377.85 374.66 375.37 0.3M
2021-08-25 376.97 377.52 373.50 376.40 0.3M
2021-08-24 380.77 380.96 374.53 376.35 0.5M
2021-08-23 376.76 382.50 376.76 379.11 0.6M
2021-08-20 375.38 378.00 373.04 376.42 0.6M
2021-08-19 371.35 375.80 369.00 374.54 0.5M
2021-08-18 382.46 382.92 373.62 373.92 0.6M
2021-08-17 382.42 383.88 380.16 381.87 0.5M
2021-08-16 379.69 384.54 377.80 384.44 0.4M
2021-08-13 380.25 381.85 379.51 380.65 0.4M
2021-08-12 378.77 380.10 376.28 378.93 0.4M
2021-08-11 382.21 382.50 378.73 380.00 0.5M
2021-08-10 383.16 383.98 378.21 380.35 0.4M
2021-08-09 385.86 387.53 381.51 382.42 0.5M
2021-08-06 386.76 388.81 380.87 384.97 0.5M
2021-08-05 385.26 387.55 382.93 386.84 0.6M
2021-08-04 379.53 385.01 376.63 382.76 0.7M
2021-08-03 380.00 380.00 374.21 379.15 0.5M
2021-08-02 378.57 381.41 376.18 379.22 0.8M
2021-07-30 376.38 378.04 375.31 376.00 0.9M
2021-07-29 377.80 381.30 374.28 377.31 0.8M
2021-07-28 381.35 382.71 377.05 378.58 0.9M
2021-07-27 380.07 382.05 377.35 380.97 0.6M
2021-07-26 380.25 381.07 374.74 379.79 0.6M
2021-07-23 381.88 384.52 381.03 381.86 0.6M
2021-07-22 378.94 381.36 377.97 381.21 0.6M
2021-07-21 377.12 381.01 377.12 379.00 0.8M
2021-07-20 372.41 379.31 371.03 377.31 0.6M
2021-07-19 375.11 377.93 369.39 371.83 0.9M
2021-07-16 375.54 379.88 375.21 377.96 0.6M
2021-07-15 374.68 376.57 372.36 374.75 0.5M
2021-07-14 375.57 376.02 373.19 375.60 0.4M
2021-07-13 375.26 377.94 372.56 375.00 0.4M
2021-07-12 376.53 377.29 371.99 375.04 0.4M
2021-07-09 375.40 376.66 372.38 375.59 0.6M
2021-07-08 372.96 376.00 370.45 374.40 0.6M
2021-07-07 371.26 377.59 370.57 376.74 0.5M
2021-07-06 369.32 370.71 365.25 370.04 0.5M
2021-07-02 366.45 368.55 365.17 367.84 0.4M
2021-07-01 362.50 365.82 361.02 365.31 0.4M
2021-06-30 366.28 367.18 361.06 362.37 0.6M
2021-06-29 365.98 367.69 362.27 366.34 0.4M
2021-06-28 365.74 367.95 364.15 365.75 0.4M
2021-06-25 362.61 366.63 359.42 364.99 0.8M
2021-06-24 360.22 362.80 358.07 361.97 0.5M
2021-06-23 361.08 362.49 357.30 357.60 0.5M
2021-06-22 355.65 360.34 354.47 359.49 0.7M
2021-06-21 350.52 355.92 348.20 355.65 0.6M
2021-06-18 349.51 352.56 345.03 348.76 1.1M
2021-06-17 346.50 357.24 346.17 355.35 0.9M
2021-06-16 352.41 353.70 344.95 346.90 0.7M
2021-06-15 349.41 352.84 346.30 350.91 0.7M
2021-06-14 344.40 347.92 342.89 347.76 0.5M
2021-06-11 341.22 344.88 340.35 344.74 0.6M
2021-06-10 338.76 340.63 335.93 339.96 0.6M
2021-06-09 337.11 339.16 336.14 338.78 0.4M
2021-06-08 335.34 338.33 334.39 336.95 0.4M
2021-06-07 335.88 336.52 334.11 335.07 0.4M
2021-06-04 335.62 335.99 333.51 335.65 0.4M
2021-06-03 334.38 335.04 330.46 334.28 0.5M
2021-06-02 330.95 335.53 330.84 335.00 0.5M
2021-06-01 338.06 339.00 330.38 330.92 0.6M
2021-05-28 333.81 338.17 333.74 335.35 0.7M
2021-05-27 331.68 334.51 330.32 333.73 1.0M
2021-05-26 335.20 335.20 330.85 331.19 0.7M
2021-05-25 333.84 334.42 331.78 333.02 0.4M
2021-05-24 331.11 334.06 331.08 331.88 0.4M
2021-05-21 327.71 331.26 327.40 328.88 0.9M
2021-05-20 325.08 329.95 325.02 326.99 0.5M
2021-05-19 319.82 323.99 318.93 323.90 0.5M
2021-05-18 328.24 328.82 323.53 323.81 0.8M
2021-05-17 332.15 332.74 329.20 329.69 0.9M
2021-05-14 330.00 334.64 329.11 334.04 0.7M
2021-05-13 321.26 329.88 321.08 328.84 0.7M
2021-05-12 327.07 328.76 319.26 319.73 1.0M
2021-05-11 329.18 330.17 327.00 328.75 0.7M
2021-05-10 334.85 338.59 333.48 333.62 0.6M
2021-05-07 330.11 334.68 328.53 334.50 0.7M
2021-05-06 329.32 330.52 325.71 329.60 0.6M
2021-05-05 332.22 332.22 324.53 328.67 0.6M
2021-05-04 328.23 331.84 327.97 330.21 0.9M
2021-05-03 327.53 330.63 325.50 329.32 0.6M
2021-04-30 329.36 330.53 324.04 326.71 0.9M
2021-04-29 321.30 330.75 319.51 329.95 0.8M
2021-04-28 340.16 340.16 318.37 320.04 1.0M
2021-04-27 325.25 327.01 323.29 326.40 1.2M
2021-04-26 327.72 328.04 324.87 325.28 0.8M
2021-04-23 325.61 328.99 322.46 327.73 0.8M
2021-04-22 324.79 329.04 323.29 325.05 0.8M
2021-04-21 324.49 327.24 323.68 325.03 0.7M
2021-04-20 320.44 325.23 319.41 323.76 0.9M
2021-04-19 320.70 324.24 319.95 320.72 1.0M
2021-04-16 320.41 322.44 318.02 322.00 1.9M
2021-04-15 317.03 319.62 316.70 318.51 0.7M
2021-04-14 316.54 318.69 314.28 315.17 0.5M
2021-04-13 312.90 317.08 312.90 315.17 0.7M
2021-04-12 312.73 315.37 312.00 314.48 0.7M
2021-04-09 313.36 314.63 312.52 314.29 0.6M
2021-04-08 310.67 314.47 309.84 313.10 0.8M
2021-04-07 308.83 311.36 306.66 307.91 0.5M
2021-04-06 310.37 311.90 308.64 309.50 0.5M
2021-04-05 306.18 311.44 306.12 310.89 0.6M
2021-04-01 303.90 307.30 300.99 306.31 0.7M
2021-03-31 297.85 301.11 297.45 298.61 0.5M
2021-03-30 304.13 304.40 295.63 297.53 0.8M
2021-03-29 302.99 307.86 302.64 306.97 0.7M
2021-03-26 295.73 304.25 295.00 304.12 0.8M
2021-03-25 296.40 297.26 293.22 295.77 0.7M
2021-03-24 291.25 298.09 290.76 296.25 0.9M
2021-03-23 291.10 292.50 288.50 290.78 0.7M
2021-03-22 287.79 292.07 286.14 290.29 0.7M
2021-03-19 289.44 290.69 287.27 287.79 1.8M
2021-03-18 291.92 292.65 286.12 287.61 0.8M
2021-03-17 295.66 297.80 291.63 293.11 0.8M
2021-03-16 299.16 301.48 295.44 296.18 0.6M
2021-03-15 291.59 297.80 290.96 297.36 0.7M
2021-03-12 291.53 292.22 289.67 291.64 0.5M
2021-03-11 291.72 293.33 290.64 291.53 0.5M
2021-03-10 291.50 293.01 290.11 291.13 0.6M
2021-03-09 292.17 294.00 289.73 290.04 1.3M
2021-03-08 288.01 293.11 287.29 289.48 1.1M
2021-03-05 280.14 288.40 278.06 287.44 1.0M
2021-03-04 277.50 285.18 275.99 278.01 1.0M
2021-03-03 280.62 281.80 277.87 278.00 0.9M
2021-03-02 280.85 283.47 278.81 281.13 0.7M
2021-03-01 277.33 284.20 277.06 282.47 0.7M
2021-02-26 278.46 279.96 273.21 274.89 1.0M
2021-02-25 278.55 282.72 276.84 277.29 0.8M
2021-02-24 274.71 279.39 272.60 278.55 0.8M
2021-02-23 276.13 277.75 273.41 276.04 1.0M
2021-02-22 278.18 279.11 274.56 277.03 0.8M
2021-02-19 279.41 281.82 278.44 280.42 0.9M
2021-02-18 278.60 281.84 275.91 278.78 0.7M
2021-02-17 278.12 281.00 277.75 280.55 0.7M
2021-02-16 280.08 282.39 272.87 280.35 1.0M
2021-02-12 275.00 284.99 275.00 278.67 0.9M
2021-02-11 278.96 279.57 275.21 278.66 0.6M
2021-02-10 283.90 283.90 275.85 276.87 0.8M
2021-02-09 279.10 284.66 278.51 282.32 0.7M
2021-02-08 278.51 280.32 276.18 278.39 0.7M
2021-02-05 278.23 279.24 276.36 276.97 0.5M
2021-02-04 273.95 277.00 272.62 276.85 0.7M
2021-02-03 276.68 278.24 273.32 273.88 0.5M
2021-02-02 272.83 281.37 272.00 278.25 0.7M
2021-02-01 270.19 273.02 267.93 270.75 0.6M
2021-01-29 267.89 270.43 263.61 266.26 0.8M
2021-01-28 263.37 274.29 262.88 270.07 0.8M
2021-01-27 266.25 269.34 261.38 263.04 1.0M
2021-01-26 266.76 270.37 265.32 268.67 0.6M
2021-01-25 267.02 270.52 265.47 266.55 0.8M
2021-01-22 271.09 272.27 266.67 266.70 0.7M
2021-01-21 274.85 277.44 270.74 270.77 0.8M
2021-01-20 272.69 277.86 272.36 275.53 0.9M
2021-01-19 267.52 270.32 264.04 269.29 1.4M
2021-01-15 271.11 271.94 266.53 266.65 0.9M
2021-01-14 274.85 276.71 271.02 272.16 1.3M
2021-01-13 274.52 275.81 270.31 274.25 1.0M
2021-01-12 277.36 278.95 272.62 274.06 0.6M
2021-01-11 278.65 278.75 274.62 276.35 0.6M
2021-01-08 283.01 284.31 276.96 280.21 0.7M
2021-01-07 283.15 287.69 280.84 281.38 0.7M
2021-01-06 282.43 285.04 277.48 281.35 1.0M
2021-01-05 291.17 294.70 282.97 284.38 0.8M
2021-01-04 293.50 294.40 288.88 292.00 1.4M