Morgan Stanley Pa ADR

MS_pa
🏛️ 美国 →
21.41
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
2023-12-29 21.65 21.78 21.48 21.50 0.1M
2023-12-28 21.80 21.83 21.61 21.72 0.1M
2023-12-27 21.99 22.12 21.95 22.07 0.1M
2023-12-26 21.91 22.02 21.88 22.01 0.1M
2023-12-22 21.82 21.98 21.82 21.95 0.1M
2023-12-21 21.80 21.93 21.80 21.89 0.1M
2023-12-20 21.75 21.89 21.75 21.84 0.1M
2023-12-19 21.74 21.83 21.73 21.76 0.1M
2023-12-18 21.76 21.81 21.65 21.68 0.1M
2023-12-15 21.79 21.94 21.71 21.73 0.1M
2023-12-14 21.75 21.81 21.67 21.74 0.2M
2023-12-13 21.65 21.75 21.52 21.72 0.1M
2023-12-12 21.62 21.75 21.62 21.67 0.1M
2023-12-11 21.74 21.75 21.65 21.68 0.1M
2023-12-08 21.61 21.75 21.60 21.75 0.1M
2023-12-07 21.68 21.75 21.68 21.70 0.1M
2023-12-06 21.61 21.75 21.60 21.75 0.1M
2023-12-05 21.63 21.65 21.56 21.56 0.0M
2023-12-04 21.62 21.74 21.51 21.55 0.1M
2023-12-01 21.36 21.79 21.36 21.74 0.1M
2023-11-30 21.55 21.60 21.30 21.31 0.2M
2023-11-29 21.76 21.89 21.46 21.50 0.1M
2023-11-28 21.95 22.01 21.61 21.65 0.1M
2023-11-27 21.94 21.98 21.86 21.91 0.0M
2023-11-24 21.77 21.95 21.71 21.87 0.0M
2023-11-22 21.90 21.96 21.76 21.84 0.0M
2023-11-21 21.74 21.99 21.74 21.94 0.1M
2023-11-20 21.75 21.89 21.75 21.82 0.1M
2023-11-17 21.76 21.89 21.72 21.74 0.0M
2023-11-16 21.70 21.82 21.66 21.78 0.0M
2023-11-15 21.79 21.80 21.70 21.77 0.0M
2023-11-14 21.88 21.90 21.68 21.74 0.0M
2023-11-13 21.48 21.78 21.41 21.69 0.0M
2023-11-10 21.57 21.78 21.52 21.59 0.0M
2023-11-09 21.60 21.62 21.40 21.47 0.0M
2023-11-08 21.51 21.73 21.50 21.52 0.0M
2023-11-07 21.72 21.91 21.54 21.64 0.0M
2023-11-06 21.75 21.89 21.56 21.76 0.1M
2023-11-03 21.30 21.82 21.25 21.75 0.1M
2023-11-02 21.00 21.35 21.00 21.23 0.1M
2023-11-01 20.48 20.90 20.43 20.88 0.1M
2023-10-31 20.60 20.68 20.40 20.43 0.1M
2023-10-30 20.44 20.63 20.43 20.52 0.0M
2023-10-27 20.65 20.66 20.35 20.46 0.0M
2023-10-26 20.50 20.67 20.42 20.55 0.1M
2023-10-25 20.62 20.74 20.45 20.50 0.0M
2023-10-24 20.40 20.75 20.38 20.67 0.1M
2023-10-23 20.39 20.58 20.31 20.36 0.0M
2023-10-20 20.70 20.75 20.34 20.49 0.1M
2023-10-19 20.84 20.84 20.59 20.62 0.1M
2023-10-18 20.89 20.92 20.75 20.85 0.0M
2023-10-17 20.82 20.99 20.72 20.99 0.0M
2023-10-16 20.89 20.97 20.74 20.86 0.1M
2023-10-13 20.90 20.91 20.64 20.81 0.0M
2023-10-12 20.99 20.99 20.60 20.75 0.0M
2023-10-11 20.83 21.05 20.80 20.99 0.0M
2023-10-10 20.97 21.05 20.76 20.78 0.0M
2023-10-09 21.09 21.14 20.97 20.98 0.0M
2023-10-06 21.10 21.23 20.79 20.96 0.1M
2023-10-05 21.45 21.45 21.20 21.24 0.0M
2023-10-04 21.40 21.45 21.17 21.40 0.0M
2023-10-03 21.40 21.52 21.11 21.23 0.1M
2023-10-02 21.48 21.65 21.40 21.43 0.0M
2023-09-29 21.79 21.90 21.64 21.64 0.2M
2023-09-28 21.45 21.89 21.45 21.80 0.0M
2023-09-27 21.70 21.98 21.67 21.91 0.1M
2023-09-26 21.71 21.79 21.65 21.70 0.0M
2023-09-25 21.64 21.92 21.64 21.71 0.0M
2023-09-22 21.79 21.90 21.71 21.79 0.0M
2023-09-21 21.79 21.85 21.64 21.67 0.1M
2023-09-20 21.85 21.95 21.71 21.91 0.0M
2023-09-19 21.64 21.85 21.64 21.77 0.0M
2023-09-18 21.65 21.86 21.59 21.70 0.1M
2023-09-15 21.60 21.79 21.54 21.61 0.1M
2023-09-14 21.43 21.78 21.43 21.69 0.1M
2023-09-13 21.35 21.53 21.35 21.48 0.1M
2023-09-12 21.33 21.38 21.31 21.35 0.0M
2023-09-11 21.36 21.43 21.30 21.38 0.0M
2023-09-08 21.26 21.46 21.26 21.35 0.0M
2023-09-07 21.21 21.40 21.21 21.22 0.0M
2023-09-06 21.21 21.45 21.21 21.26 0.0M
2023-09-05 21.44 21.52 21.28 21.28 0.0M
2023-09-01 21.37 21.55 21.36 21.50 0.0M
2023-08-31 21.40 21.56 21.33 21.42 0.1M
2023-08-30 21.48 21.62 21.39 21.40 0.0M
2023-08-29 21.54 21.55 21.46 21.50 0.0M
2023-08-28 21.38 21.50 21.27 21.50 0.0M
2023-08-25 21.23 21.40 21.20 21.22 0.0M
2023-08-24 21.40 21.49 21.23 21.23 0.0M
2023-08-23 21.20 21.40 21.20 21.40 0.0M
2023-08-22 21.12 21.27 21.04 21.22 0.1M
2023-08-21 21.11 21.23 21.08 21.21 0.0M
2023-08-18 21.30 21.32 21.12 21.24 0.0M
2023-08-17 21.13 21.34 21.11 21.11 0.0M
2023-08-16 21.20 21.31 21.06 21.23 0.0M
2023-08-15 21.17 21.36 21.17 21.21 0.0M
2023-08-14 21.33 21.47 21.16 21.35 0.0M
2023-08-11 21.33 21.45 21.27 21.37 0.0M
2023-08-10 21.53 21.69 21.38 21.50 0.1M
2023-08-09 21.45 21.55 21.35 21.45 0.0M
2023-08-08 21.40 21.54 21.27 21.50 0.1M
2023-08-07 21.27 21.41 21.26 21.36 0.0M
2023-08-04 21.21 21.33 21.11 21.26 0.0M
2023-08-03 21.05 21.25 21.05 21.10 0.0M
2023-08-02 21.28 21.39 21.12 21.24 0.0M
2023-08-01 21.07 21.58 21.07 21.36 0.0M
2023-07-31 21.45 21.65 21.44 21.50 0.2M
2023-07-28 21.51 21.64 21.28 21.45 0.0M
2023-07-27 21.79 21.79 21.40 21.50 0.1M
2023-07-26 21.48 21.69 21.40 21.43 0.1M
2023-07-25 21.41 21.42 21.26 21.39 0.0M
2023-07-24 21.35 21.40 21.30 21.35 0.0M
2023-07-21 21.37 21.50 21.35 21.40 0.0M
2023-07-20 21.39 21.45 21.34 21.35 0.0M
2023-07-19 21.46 21.60 21.43 21.47 0.1M
2023-07-18 21.39 21.56 21.39 21.46 0.1M
2023-07-17 21.41 21.48 21.28 21.39 0.1M
2023-07-14 21.37 21.45 20.96 21.31 0.1M
2023-07-13 21.37 21.38 21.21 21.29 0.0M
2023-07-12 21.20 21.35 21.18 21.18 0.0M
2023-07-11 21.17 21.21 21.02 21.10 0.0M
2023-07-10 21.10 21.10 20.98 21.09 0.0M
2023-07-07 20.89 21.10 20.85 21.00 0.0M
2023-07-06 21.07 21.24 20.86 20.92 0.1M
2023-07-05 21.29 21.39 21.11 21.20 0.1M
2023-07-03 21.21 21.43 21.21 21.38 0.0M
2023-06-30 21.02 21.50 21.02 21.50 0.2M
2023-06-29 21.33 21.33 20.85 21.12 0.0M
2023-06-28 21.41 21.63 21.41 21.50 0.1M
2023-06-27 21.55 21.64 21.40 21.44 0.1M
2023-06-26 21.32 21.66 21.32 21.54 0.1M
2023-06-23 21.00 21.47 21.00 21.40 0.0M
2023-06-22 21.26 21.39 21.15 21.15 0.0M
2023-06-21 21.14 21.30 21.14 21.26 0.0M
2023-06-20 21.25 21.32 21.11 21.24 0.0M
2023-06-16 21.22 21.30 21.14 21.23 0.0M
2023-06-15 21.15 21.32 21.10 21.26 0.0M
2023-06-14 21.05 21.24 21.01 21.05 0.0M
2023-06-13 20.99 21.12 20.94 21.10 0.0M
2023-06-12 21.14 21.14 20.83 20.86 0.1M
2023-06-09 21.11 21.20 21.00 21.01 0.0M
2023-06-08 21.14 21.30 21.00 21.22 0.0M
2023-06-07 21.20 21.30 21.04 21.10 0.0M
2023-06-06 20.89 21.15 20.85 21.14 0.1M
2023-06-05 20.79 20.98 20.60 20.78 0.1M
2023-06-02 20.84 21.07 20.71 20.79 0.1M
2023-06-01 21.00 21.18 20.73 20.88 0.1M
2023-05-31 20.61 21.10 20.61 21.08 0.2M
2023-05-30 20.74 20.93 20.58 20.58 0.0M
2023-05-26 20.53 20.79 20.52 20.56 0.0M
2023-05-25 20.94 20.94 20.50 20.50 0.1M
2023-05-24 20.80 20.89 20.52 20.52 0.1M
2023-05-23 20.93 21.32 20.89 20.89 0.1M
2023-05-22 20.97 20.99 20.88 20.99 0.0M
2023-05-19 20.94 20.94 20.52 20.82 0.0M
2023-05-18 20.53 20.95 20.40 20.85 0.1M
2023-05-17 20.59 20.59 20.40 20.40 0.1M
2023-05-16 20.43 20.68 20.35 20.48 0.1M
2023-05-15 20.45 20.66 20.41 20.53 0.1M
2023-05-12 20.36 20.53 20.34 20.53 0.0M
2023-05-11 20.29 20.35 20.17 20.22 0.0M
2023-05-10 20.31 20.54 20.15 20.47 0.0M
2023-05-09 20.01 20.18 19.75 20.04 0.1M
2023-05-08 20.16 20.23 19.93 20.19 0.1M
2023-05-05 19.98 20.26 19.90 20.24 0.0M
2023-05-04 19.80 19.86 19.53 19.85 0.1M
2023-05-03 20.19 20.29 19.94 19.95 0.1M
2023-05-02 20.30 20.30 20.02 20.23 0.1M
2023-05-01 20.48 20.52 20.21 20.35 0.0M
2023-04-28 20.26 20.59 20.26 20.58 0.1M
2023-04-27 20.20 20.43 20.17 20.25 0.1M
2023-04-26 20.50 20.59 20.20 20.20 0.1M
2023-04-25 20.71 20.88 20.54 20.54 0.1M
2023-04-24 20.71 20.91 20.68 20.74 0.1M
2023-04-21 20.84 20.86 20.65 20.65 0.1M
2023-04-20 20.82 20.91 20.68 20.76 0.0M
2023-04-19 20.83 20.95 20.72 20.80 0.1M
2023-04-18 20.78 20.89 20.76 20.77 0.0M
2023-04-17 20.78 20.93 20.70 20.78 0.1M
2023-04-14 20.66 20.83 20.65 20.65 0.0M
2023-04-13 20.68 20.77 20.58 20.77 0.0M
2023-04-12 20.50 20.67 20.40 20.67 0.1M
2023-04-11 20.23 20.48 20.23 20.39 0.0M
2023-04-10 20.42 20.50 20.23 20.35 0.0M
2023-04-06 20.57 20.77 20.44 20.45 0.1M
2023-04-05 20.57 20.67 20.52 20.57 0.1M
2023-04-04 20.75 20.84 20.68 20.72 0.1M
2023-04-03 20.70 20.79 20.30 20.79 0.1M
2023-03-31 20.25 20.75 20.17 20.73 0.2M
2023-03-30 20.14 20.21 20.00 20.15 0.0M
2023-03-29 20.00 20.54 20.00 20.28 0.1M
2023-03-28 19.98 20.00 19.87 19.98 0.1M
2023-03-27 19.80 19.98 19.76 19.80 0.0M
2023-03-24 19.56 19.83 19.51 19.62 0.1M
2023-03-23 19.93 20.10 19.66 19.77 0.1M
2023-03-22 19.88 20.14 19.70 19.82 0.0M
2023-03-21 19.58 20.48 19.53 19.80 0.1M
2023-03-20 19.57 19.94 19.30 19.35 0.1M
2023-03-17 20.01 20.08 19.33 19.51 0.0M
2023-03-16 19.14 20.21 19.14 20.21 0.1M
2023-03-15 19.18 19.64 18.98 19.15 0.1M
2023-03-14 19.63 20.38 19.34 19.38 0.1M
2023-03-13 19.35 20.00 19.20 19.29 0.2M
2023-03-10 21.00 21.00 20.35 20.35 0.4M
2023-03-09 21.50 21.60 21.09 21.10 0.1M
2023-03-08 21.49 21.67 21.37 21.47 0.0M
2023-03-07 21.61 21.75 21.44 21.50 0.0M
2023-03-06 21.60 21.73 21.56 21.68 0.0M
2023-03-03 21.26 21.83 21.26 21.51 0.2M
2023-03-02 21.15 21.35 21.04 21.32 0.3M
2023-03-01 21.14 21.32 20.90 21.26 0.1M
2023-02-28 21.10 21.22 20.97 21.04 0.1M
2023-02-27 20.97 21.31 20.97 21.10 0.0M
2023-02-24 21.03 21.20 20.95 20.95 0.1M
2023-02-23 21.16 21.40 21.12 21.30 0.1M
2023-02-22 20.97 21.27 20.92 21.15 0.3M
2023-02-21 21.27 21.36 20.85 20.92 0.1M
2023-02-17 21.20 21.50 21.20 21.50 0.1M
2023-02-16 21.50 21.66 21.31 21.32 0.1M
2023-02-15 21.84 21.84 21.58 21.66 0.0M
2023-02-14 21.77 21.89 21.68 21.72 0.0M
2023-02-13 21.68 21.83 21.61 21.83 0.0M
2023-02-10 21.78 21.80 21.56 21.60 0.1M
2023-02-09 21.70 21.93 21.64 21.75 0.1M
2023-02-08 21.49 21.67 21.28 21.61 0.2M
2023-02-07 21.55 21.70 21.38 21.43 0.1M
2023-02-06 21.69 21.85 21.51 21.67 0.3M
2023-02-03 21.88 22.05 21.70 21.79 0.1M
2023-02-02 21.92 22.20 21.90 22.11 0.3M
2023-02-01 21.34 21.91 21.33 21.91 0.3M
2023-01-31 21.17 21.44 21.02 21.44 0.2M
2023-01-30 20.97 21.22 20.97 21.17 0.0M
2023-01-27 20.94 21.06 20.83 21.01 0.1M
2023-01-26 20.71 20.94 20.66 20.81 0.1M
2023-01-25 20.70 20.80 20.57 20.70 0.1M
2023-01-24 20.65 20.75 20.61 20.73 0.0M
2023-01-23 20.55 20.74 20.40 20.69 0.1M
2023-01-20 20.45 20.50 20.32 20.50 0.0M
2023-01-19 20.36 20.52 20.16 20.45 0.1M
2023-01-18 20.22 20.53 20.22 20.32 0.1M
2023-01-17 20.04 20.29 19.99 20.12 0.1M
2023-01-13 19.77 20.06 19.70 19.88 0.0M
2023-01-12 19.80 19.85 19.61 19.77 0.1M
2023-01-11 19.69 19.75 19.50 19.68 0.1M
2023-01-10 19.52 19.73 19.45 19.63 0.0M
2023-01-09 19.67 19.80 19.56 19.57 0.0M
2023-01-06 19.73 19.88 19.53 19.74 0.1M
2023-01-05 19.34 19.55 19.26 19.47 0.0M
2023-01-04 19.20 19.43 19.17 19.38 0.1M
2023-01-03 19.08 19.25 19.08 19.18 0.0M