Morgan Stanley Pref K

MS_pk
🏛️ 美国 →
25.04
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
2024-12-31 24.32 24.39 24.06 24.34 0.2M
2024-12-30 24.51 24.55 24.43 24.49 0.2M
2024-12-27 24.54 24.59 24.50 24.54 0.1M
2024-12-26 24.60 24.65 24.50 24.60 0.1M
2024-12-24 24.62 24.70 24.50 24.63 0.0M
2024-12-23 24.78 24.78 24.60 24.70 0.1M
2024-12-20 24.75 24.85 24.72 24.78 0.1M
2024-12-19 24.73 24.73 24.55 24.69 0.1M
2024-12-18 24.87 24.90 24.70 24.76 0.1M
2024-12-17 24.84 24.93 24.75 24.89 0.1M
2024-12-16 24.86 24.86 24.74 24.84 0.2M
2024-12-13 24.88 24.88 24.76 24.79 0.4M
2024-12-12 24.83 24.92 24.83 24.89 0.1M
2024-12-11 24.90 24.95 24.84 24.84 0.1M
2024-12-10 24.97 24.99 24.84 24.86 0.1M
2024-12-09 24.99 25.04 24.88 24.92 0.0M
2024-12-06 25.04 25.05 24.95 24.99 0.1M
2024-12-05 25.05 25.05 24.99 25.04 0.0M
2024-12-04 24.98 25.07 24.95 25.02 0.1M
2024-12-03 24.92 24.99 24.86 24.98 0.1M
2024-12-02 24.93 25.03 24.93 25.01 0.1M
2024-11-29 25.02 25.13 24.90 24.93 0.2M
2024-11-27 25.08 25.15 24.97 24.99 0.1M
2024-11-26 25.24 25.24 25.04 25.06 0.1M
2024-11-25 25.29 25.30 25.18 25.18 0.0M
2024-11-22 25.20 25.29 25.12 25.16 0.0M
2024-11-21 24.93 25.19 24.93 25.17 0.1M
2024-11-20 25.00 25.05 24.92 24.93 0.1M
2024-11-19 25.20 25.20 25.02 25.02 0.0M
2024-11-18 25.19 25.26 25.08 25.12 0.0M
2024-11-15 25.21 25.22 25.10 25.16 0.0M
2024-11-14 25.17 25.27 25.00 25.13 0.1M
2024-11-13 25.25 25.32 25.14 25.17 0.1M
2024-11-12 25.32 25.32 25.20 25.23 0.1M
2024-11-11 25.41 25.44 25.27 25.33 0.1M
2024-11-08 25.32 25.44 25.29 25.35 0.0M
2024-11-07 25.27 25.34 25.12 25.24 0.0M
2024-11-06 25.24 25.24 25.05 25.17 0.1M
2024-11-05 25.17 25.45 25.17 25.28 0.1M
2024-11-04 25.12 25.34 25.11 25.17 0.0M
2024-11-01 25.17 25.29 25.11 25.11 0.0M
2024-10-31 25.11 25.24 25.04 25.17 0.2M
2024-10-30 25.30 25.30 25.06 25.06 0.4M
2024-10-29 25.20 25.20 25.02 25.17 0.0M
2024-10-28 25.22 25.31 25.11 25.31 0.0M
2024-10-25 25.40 25.41 25.16 25.22 0.0M
2024-10-24 25.18 25.34 25.16 25.30 0.0M
2024-10-23 25.14 25.25 25.09 25.16 0.0M
2024-10-22 25.17 25.26 25.11 25.20 0.0M
2024-10-21 25.15 25.25 25.01 25.08 0.0M
2024-10-18 25.26 25.41 25.15 25.15 0.0M
2024-10-17 25.41 25.44 25.21 25.24 0.1M
2024-10-16 25.47 25.52 25.37 25.41 0.0M
2024-10-15 25.60 25.75 25.39 25.45 0.2M
2024-10-14 25.56 25.69 25.35 25.53 0.1M
2024-10-11 25.45 25.65 25.42 25.60 0.0M
2024-10-10 25.42 25.48 25.36 25.47 0.1M
2024-10-09 25.27 25.50 25.14 25.50 0.1M
2024-10-08 25.18 25.31 25.14 25.22 0.1M
2024-10-07 25.07 25.20 25.06 25.17 0.0M
2024-10-04 25.31 25.31 25.12 25.19 0.0M
2024-10-03 25.32 25.40 25.20 25.31 0.1M
2024-10-02 25.09 25.32 25.08 25.30 0.1M
2024-10-01 25.02 25.11 24.90 25.10 0.3M
2024-09-30 25.22 25.22 24.91 24.91 0.2M
2024-09-27 25.60 25.69 25.45 25.50 0.2M
2024-09-26 25.66 25.69 25.49 25.50 0.1M
2024-09-25 25.75 25.76 25.59 25.60 0.1M
2024-09-24 25.75 25.75 25.61 25.67 0.1M
2024-09-23 25.80 25.87 25.65 25.74 0.0M
2024-09-20 25.75 25.80 25.70 25.73 0.0M
2024-09-19 25.82 25.89 25.73 25.77 0.1M
2024-09-18 25.86 25.90 25.73 25.73 0.1M
2024-09-17 25.98 25.98 25.80 25.87 0.1M
2024-09-16 25.86 26.00 25.78 26.00 0.0M
2024-09-13 25.71 25.83 25.63 25.82 0.1M
2024-09-12 25.56 25.70 25.52 25.62 0.1M
2024-09-11 25.50 25.59 25.41 25.53 0.1M
2024-09-10 25.42 25.50 25.32 25.46 0.0M
2024-09-09 25.32 25.41 25.23 25.38 0.0M
2024-09-06 25.29 25.39 25.19 25.24 0.1M
2024-09-05 25.18 25.32 25.15 25.29 0.1M
2024-09-04 25.00 25.16 24.97 25.15 0.1M
2024-09-03 24.87 24.98 24.78 24.95 0.1M
2024-08-30 24.84 24.90 24.64 24.78 0.7M
2024-08-29 24.92 24.92 24.82 24.83 0.1M
2024-08-28 24.81 24.91 24.81 24.86 0.1M
2024-08-27 24.86 24.90 24.81 24.85 0.1M
2024-08-26 24.89 24.95 24.82 24.86 0.1M
2024-08-23 24.75 24.95 24.67 24.81 0.1M
2024-08-22 24.82 24.83 24.64 24.65 0.1M
2024-08-21 24.80 24.81 24.70 24.78 0.1M
2024-08-20 24.79 24.79 24.69 24.72 0.1M
2024-08-19 24.51 24.76 24.51 24.75 0.1M
2024-08-16 24.45 24.60 24.45 24.56 0.1M
2024-08-15 24.39 24.47 24.27 24.45 0.1M
2024-08-14 24.34 24.50 24.28 24.48 0.1M
2024-08-13 24.23 24.34 24.21 24.32 0.0M
2024-08-12 24.21 24.24 24.12 24.15 0.1M
2024-08-09 24.22 24.29 24.17 24.26 0.1M
2024-08-08 24.29 24.35 24.17 24.22 0.1M
2024-08-07 24.25 24.36 24.20 24.30 0.1M
2024-08-06 24.16 24.32 24.13 24.25 0.1M
2024-08-05 24.26 24.31 24.00 24.12 0.1M
2024-08-02 24.39 24.49 24.37 24.45 0.1M
2024-08-01 24.40 24.49 24.39 24.48 0.1M
2024-07-31 24.32 24.49 24.32 24.40 0.3M
2024-07-30 24.32 24.39 24.30 24.32 0.1M
2024-07-29 24.40 24.43 24.32 24.35 0.1M
2024-07-26 24.42 24.45 24.35 24.37 0.2M
2024-07-25 24.46 24.50 24.33 24.35 0.2M
2024-07-24 24.67 24.67 24.30 24.36 0.2M
2024-07-23 24.81 24.83 24.60 24.67 0.1M
2024-07-22 24.91 24.94 24.85 24.85 0.0M
2024-07-19 24.90 24.95 24.81 24.81 0.1M
2024-07-18 24.94 25.05 24.89 24.90 0.1M
2024-07-17 24.95 24.95 24.89 24.94 0.0M
2024-07-16 24.97 25.03 24.93 24.95 0.1M
2024-07-15 25.10 25.12 24.97 25.02 0.0M
2024-07-12 25.02 25.13 25.00 25.04 0.0M
2024-07-11 24.87 25.02 24.82 25.01 0.1M
2024-07-10 24.80 24.85 24.73 24.76 0.1M
2024-07-09 24.88 24.89 24.75 24.77 0.0M
2024-07-08 24.83 24.92 24.80 24.87 0.1M
2024-07-05 24.87 24.90 24.77 24.86 0.1M
2024-07-03 24.78 24.85 24.68 24.77 0.1M
2024-07-02 24.62 24.72 24.62 24.72 0.0M
2024-07-01 24.70 24.75 24.53 24.62 0.1M
2024-06-28 24.80 24.85 24.59 24.84 0.2M
2024-06-27 24.96 25.05 24.95 25.01 0.1M
2024-06-26 24.88 25.00 24.83 24.99 0.0M
2024-06-25 24.91 24.91 24.83 24.90 0.0M
2024-06-24 24.76 24.87 24.76 24.85 0.0M
2024-06-21 24.68 24.85 24.67 24.81 0.0M
2024-06-20 24.67 24.79 24.62 24.70 0.0M
2024-06-18 24.75 24.88 24.61 24.67 0.1M
2024-06-17 24.73 24.77 24.56 24.70 0.0M
2024-06-14 24.76 24.78 24.64 24.74 0.0M
2024-06-13 24.66 24.82 24.62 24.77 0.0M
2024-06-12 24.61 24.83 24.61 24.64 0.0M
2024-06-11 24.60 24.68 24.51 24.51 0.0M
2024-06-10 24.67 24.67 24.54 24.59 0.0M
2024-06-07 24.59 24.67 24.56 24.65 0.0M
2024-06-06 24.50 24.68 24.50 24.64 0.1M
2024-06-05 24.58 24.62 24.49 24.49 0.0M
2024-06-04 24.58 24.67 24.52 24.52 0.1M
2024-06-03 24.54 24.60 24.50 24.57 0.1M
2024-05-31 24.65 24.76 24.48 24.48 0.1M
2024-05-30 24.47 24.65 24.41 24.57 0.1M
2024-05-29 24.50 24.58 24.34 24.40 0.1M
2024-05-28 24.84 24.84 24.60 24.60 0.1M
2024-05-24 24.56 24.79 24.50 24.75 0.1M
2024-05-23 24.73 24.73 24.27 24.53 0.1M
2024-05-22 24.65 24.67 24.56 24.66 0.1M
2024-05-21 24.64 24.72 24.56 24.62 0.1M
2024-05-20 24.40 24.61 24.40 24.61 0.1M
2024-05-17 24.56 24.64 24.37 24.44 0.1M
2024-05-16 24.64 24.75 24.60 24.64 0.1M
2024-05-15 24.53 24.70 24.50 24.67 0.0M
2024-05-14 24.56 24.61 24.38 24.39 0.0M
2024-05-13 24.47 24.55 24.41 24.52 0.0M
2024-05-10 24.36 24.50 24.32 24.44 0.0M
2024-05-09 24.45 24.50 24.31 24.41 0.1M
2024-05-08 24.60 24.72 24.35 24.41 0.1M
2024-05-07 24.82 24.85 24.61 24.66 0.0M
2024-05-06 24.63 24.83 24.58 24.75 0.1M
2024-05-03 24.56 24.62 24.47 24.58 0.0M
2024-05-02 24.20 24.46 24.11 24.38 0.1M
2024-05-01 24.02 24.28 23.96 24.16 0.1M
2024-04-30 24.39 24.41 23.89 23.96 0.1M
2024-04-29 24.31 24.42 24.22 24.42 0.0M
2024-04-26 24.27 24.43 24.21 24.24 0.0M
2024-04-25 24.26 24.31 24.14 24.25 0.0M
2024-04-24 24.33 24.46 24.20 24.43 0.1M
2024-04-23 24.12 24.39 24.02 24.39 0.1M
2024-04-22 24.13 24.16 24.06 24.06 0.0M
2024-04-19 24.13 24.16 24.00 24.05 0.0M
2024-04-18 24.31 24.31 23.97 24.01 0.1M
2024-04-17 24.32 24.34 24.17 24.24 0.0M
2024-04-16 24.25 24.39 24.01 24.24 0.1M
2024-04-15 24.59 24.59 24.21 24.31 0.1M
2024-04-12 24.65 24.68 24.52 24.52 0.0M
2024-04-11 24.79 24.80 24.58 24.63 0.1M
2024-04-10 24.81 24.85 24.55 24.72 0.1M
2024-04-09 24.93 24.98 24.81 24.95 0.1M
2024-04-08 24.98 25.00 24.85 24.90 0.0M
2024-04-05 24.92 25.05 24.86 24.98 0.0M
2024-04-04 24.90 24.98 24.89 24.94 0.0M
2024-04-03 24.84 24.94 24.80 24.88 0.0M
2024-04-02 24.88 24.95 24.80 24.89 0.1M
2024-04-01 24.96 25.05 24.80 24.98 0.1M
2024-03-28 24.93 25.06 24.92 24.99 0.1M
2024-03-27 24.70 24.98 24.60 24.93 0.1M
2024-03-26 24.95 25.02 24.92 24.98 0.1M
2024-03-25 25.04 25.05 24.87 24.92 0.1M
2024-03-22 25.00 25.07 24.90 25.01 0.1M
2024-03-21 25.08 25.22 24.86 24.94 0.1M
2024-03-20 25.07 25.13 24.82 24.97 0.1M
2024-03-19 24.83 25.15 24.82 25.11 0.2M
2024-03-18 24.68 24.85 24.65 24.83 0.2M
2024-03-15 24.71 24.82 24.52 24.62 0.1M
2024-03-14 24.83 24.85 24.58 24.67 0.1M
2024-03-13 24.85 24.90 24.76 24.77 0.1M
2024-03-12 24.90 24.91 24.72 24.85 0.1M
2024-03-11 24.95 24.99 24.86 24.86 0.0M
2024-03-08 25.02 25.02 24.90 24.90 0.1M
2024-03-07 24.94 25.06 24.88 24.91 0.1M
2024-03-06 24.92 24.99 24.85 24.88 0.1M
2024-03-05 24.90 24.97 24.77 24.85 0.1M
2024-03-04 24.97 25.02 24.83 24.83 0.1M
2024-03-01 25.18 25.18 24.95 24.95 0.1M
2024-02-29 25.10 25.24 24.91 25.19 0.1M
2024-02-28 25.13 25.18 24.95 24.96 0.0M
2024-02-27 25.19 25.19 25.05 25.09 0.0M
2024-02-26 25.23 25.28 25.09 25.19 0.0M
2024-02-23 24.99 25.24 24.98 25.17 0.1M
2024-02-22 25.02 25.02 24.87 25.00 0.0M
2024-02-21 25.05 25.09 24.89 24.89 0.0M
2024-02-20 24.93 25.05 24.87 24.98 0.1M
2024-02-16 24.88 24.95 24.84 24.93 0.1M
2024-02-15 24.90 24.99 24.81 24.99 0.1M
2024-02-14 24.81 24.88 24.75 24.83 0.0M
2024-02-13 24.78 24.85 24.62 24.78 0.1M
2024-02-12 24.88 24.96 24.73 24.90 0.1M
2024-02-09 24.87 24.88 24.68 24.81 0.0M
2024-02-08 24.74 24.74 24.55 24.70 0.0M
2024-02-07 24.70 24.84 24.59 24.68 0.1M
2024-02-06 24.74 24.80 24.50 24.64 0.1M
2024-02-05 24.91 24.91 24.63 24.63 0.1M
2024-02-02 24.90 24.99 24.81 24.98 0.1M
2024-02-01 24.84 25.00 24.71 24.98 0.1M
2024-01-31 24.77 24.93 24.65 24.70 0.1M
2024-01-30 24.79 24.83 24.72 24.80 0.1M
2024-01-29 24.79 24.79 24.66 24.73 0.1M
2024-01-26 24.65 24.74 24.57 24.73 0.1M
2024-01-25 24.54 24.65 24.47 24.62 0.1M
2024-01-24 24.60 24.61 24.40 24.50 0.1M
2024-01-23 24.50 24.52 24.36 24.48 0.1M
2024-01-22 24.47 24.53 24.33 24.48 0.1M
2024-01-19 24.26 24.35 24.14 24.32 0.1M
2024-01-18 24.33 24.34 24.19 24.26 0.1M
2024-01-17 24.30 24.35 24.22 24.24 0.1M
2024-01-16 24.41 24.43 24.32 24.35 0.1M
2024-01-12 24.46 24.47 24.35 24.39 0.0M
2024-01-11 24.45 24.49 24.28 24.40 0.1M
2024-01-10 24.50 24.50 24.25 24.47 0.1M
2024-01-09 24.47 24.47 24.24 24.40 0.0M
2024-01-08 24.29 24.44 24.26 24.37 0.1M
2024-01-05 24.18 24.27 24.13 24.26 0.1M
2024-01-04 24.08 24.18 24.01 24.13 0.0M
2024-01-03 24.10 24.17 23.95 24.08 0.1M
2024-01-02 24.16 24.18 24.04 24.16 0.1M