Mowi ASA ADR

MHGVY
🏛️ 美国 →
21.17
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 17.84 17.97 17.84 17.87 0.0M
2023-12-28 17.76 17.90 17.61 17.69 0.0M
2023-12-27 17.70 17.79 17.69 17.75 0.0M
2023-12-26 17.02 17.55 17.02 17.27 0.0M
2023-12-22 17.25 17.28 17.18 17.23 0.0M
2023-12-21 17.18 17.24 17.05 17.17 0.0M
2023-12-20 17.23 17.23 17.04 17.05 0.0M
2023-12-19 17.78 17.99 17.78 17.95 0.0M
2023-12-18 17.73 17.73 17.64 17.66 0.0M
2023-12-15 17.45 17.45 17.31 17.41 0.0M
2023-12-14 17.63 17.81 17.63 17.72 0.0M
2023-12-13 16.77 17.17 16.75 17.04 0.0M
2023-12-12 16.80 16.89 16.77 16.89 0.1M
2023-12-11 16.93 16.98 16.84 16.95 0.0M
2023-12-08 16.77 16.89 16.77 16.87 0.0M
2023-12-07 16.93 17.05 16.91 16.99 0.0M
2023-12-06 17.08 17.19 16.99 16.99 0.0M
2023-12-05 17.47 17.59 17.41 17.42 0.0M
2023-12-04 17.74 17.74 17.41 17.56 0.0M
2023-12-01 17.84 17.97 17.77 17.94 0.0M
2023-11-30 17.93 17.93 17.77 17.77 0.0M
2023-11-29 17.98 18.06 17.95 17.97 0.0M
2023-11-28 17.68 18.05 17.68 17.97 0.0M
2023-11-27 18.08 18.10 17.99 18.10 0.0M
2023-11-24 17.80 17.97 17.80 17.96 0.0M
2023-11-22 17.39 17.51 17.38 17.45 0.0M
2023-11-21 17.59 17.64 17.50 17.51 0.0M
2023-11-20 17.46 17.61 17.37 17.53 0.0M
2023-11-17 17.18 17.35 17.15 17.29 0.0M
2023-11-16 17.13 17.20 17.07 17.12 0.0M
2023-11-15 17.42 17.57 17.38 17.43 0.1M
2023-11-14 17.02 17.29 17.02 17.29 0.0M
2023-11-13 16.76 16.94 16.76 16.88 0.0M
2023-11-10 16.87 16.99 16.79 16.99 0.0M
2023-11-09 17.03 17.16 16.83 16.83 0.0M
2023-11-08 16.45 16.53 16.42 16.46 0.1M
2023-11-07 15.70 15.70 15.47 15.59 0.1M
2023-11-06 16.22 16.25 16.14 16.15 0.0M
2023-11-03 16.29 16.35 16.21 16.27 0.0M
2023-11-02 16.17 16.28 16.15 16.21 0.0M
2023-11-01 16.01 16.08 15.88 16.08 0.0M
2023-10-31 16.02 16.25 16.01 16.15 0.2M
2023-10-30 16.03 16.08 15.90 15.92 0.0M
2023-10-27 15.95 16.01 15.79 15.80 0.1M
2023-10-26 15.66 15.77 15.66 15.71 0.0M
2023-10-25 15.86 15.86 15.74 15.77 0.1M
2023-10-24 15.62 15.77 15.61 15.66 0.1M
2023-10-23 15.66 15.78 15.55 15.68 0.0M
2023-10-20 16.01 16.05 15.85 15.85 0.0M
2023-10-19 16.55 16.55 16.44 16.49 0.0M
2023-10-18 16.73 16.85 16.62 16.71 0.0M
2023-10-17 17.24 17.24 17.03 17.08 0.0M
2023-10-16 17.16 17.25 17.15 17.17 0.0M
2023-10-13 17.00 17.05 16.97 16.99 0.0M
2023-10-12 17.39 17.39 17.06 17.13 0.0M
2023-10-11 17.39 17.39 17.13 17.29 0.0M
2023-10-10 17.11 17.19 17.10 17.14 0.1M
2023-10-09 16.86 17.02 16.86 17.02 0.0M
2023-10-06 16.78 16.97 16.73 16.95 0.0M
2023-10-05 16.96 16.98 16.87 16.97 0.0M
2023-10-04 17.00 17.00 16.67 16.80 0.0M
2023-10-03 17.20 17.25 17.04 17.04 0.0M
2023-10-02 17.63 17.75 17.48 17.50 0.0M
2023-09-29 17.83 17.86 17.65 17.72 0.0M
2023-09-28 17.49 17.64 17.48 17.53 0.0M
2023-09-27 17.67 17.73 17.58 17.66 0.0M
2023-09-26 17.30 17.36 17.21 17.21 0.0M
2023-09-25 17.43 17.43 17.35 17.40 0.0M
2023-09-22 17.95 17.95 17.80 17.85 0.0M
2023-09-21 17.91 18.04 17.91 17.98 0.0M
2023-09-20 18.39 18.40 18.17 18.23 0.0M
2023-09-19 18.24 18.24 18.09 18.18 0.0M
2023-09-18 18.15 18.21 18.08 18.13 0.0M
2023-09-15 18.15 18.25 18.05 18.09 0.0M
2023-09-14 18.14 18.39 18.14 18.39 0.0M
2023-09-13 18.02 18.03 17.91 17.91 0.0M
2023-09-12 18.00 18.07 17.94 18.04 0.0M
2023-09-11 18.16 18.19 18.13 18.19 0.0M
2023-09-08 17.88 18.02 17.87 17.93 0.0M
2023-09-07 17.79 17.85 17.75 17.78 0.0M
2023-09-06 17.80 17.87 17.78 17.83 0.0M
2023-09-05 17.96 18.00 17.91 17.93 0.0M
2023-09-01 18.26 18.26 17.91 17.91 0.0M
2023-08-31 17.97 18.11 17.88 18.10 0.0M
2023-08-30 18.12 18.12 17.92 17.92 0.0M
2023-08-29 17.83 18.05 17.82 18.01 0.0M
2023-08-28 18.00 18.05 17.91 18.05 0.0M
2023-08-25 17.69 17.69 17.49 17.64 0.0M
2023-08-24 17.58 17.65 17.43 17.43 0.0M
2023-08-23 17.32 17.50 17.31 17.50 0.0M
2023-08-22 16.91 17.03 16.85 16.85 0.0M
2023-08-21 17.21 17.23 17.12 17.16 0.0M
2023-08-18 16.98 17.14 16.98 17.07 0.0M
2023-08-17 17.67 17.70 17.48 17.49 0.0M
2023-08-16 17.46 17.54 17.31 17.33 0.0M
2023-08-15 17.42 17.42 17.17 17.18 0.0M
2023-08-14 17.26 17.38 17.23 17.31 0.0M
2023-08-11 17.24 17.31 17.19 17.19 0.0M
2023-08-10 17.65 17.65 17.31 17.31 0.0M
2023-08-09 17.61 17.66 17.53 17.66 0.0M
2023-08-08 17.20 17.41 17.12 17.41 0.0M
2023-08-07 17.39 17.45 17.39 17.43 0.0M
2023-08-04 17.40 17.64 17.40 17.42 0.1M
2023-08-03 17.21 17.43 17.21 17.38 0.0M
2023-08-02 17.51 17.51 17.26 17.26 0.0M
2023-08-01 17.58 17.81 17.58 17.68 0.0M
2023-07-31 17.69 17.70 17.51 17.59 0.0M
2023-07-28 17.32 17.42 17.25 17.25 0.0M
2023-07-27 17.57 17.70 17.51 17.51 0.0M
2023-07-26 17.19 17.45 17.19 17.39 0.0M
2023-07-25 17.27 17.50 17.27 17.47 0.0M
2023-07-24 17.55 17.62 17.46 17.59 0.0M
2023-07-21 17.68 17.75 17.61 17.75 0.0M
2023-07-20 17.73 17.76 17.57 17.61 0.0M
2023-07-19 17.48 17.59 17.44 17.45 0.0M
2023-07-18 16.87 16.96 16.85 16.88 0.0M
2023-07-17 16.90 16.90 16.76 16.85 0.0M
2023-07-14 17.12 17.26 17.12 17.19 0.0M
2023-07-13 17.36 17.45 17.31 17.41 0.0M
2023-07-12 17.01 17.15 17.00 17.11 0.0M
2023-07-11 16.37 16.52 16.37 16.50 0.0M
2023-07-10 15.93 16.07 15.93 16.07 0.0M
2023-07-07 15.70 15.85 15.66 15.84 0.0M
2023-07-06 15.80 15.87 15.66 15.72 0.0M
2023-07-05 16.13 16.13 15.95 15.96 0.1M
2023-07-03 16.02 16.14 15.98 16.13 0.0M
2023-06-30 15.85 15.99 15.80 15.80 0.0M
2023-06-29 15.74 15.79 15.74 15.76 0.0M
2023-06-28 15.64 15.76 15.63 15.68 0.0M
2023-06-27 15.64 15.67 15.58 15.59 0.1M
2023-06-26 15.77 15.87 15.75 15.81 0.0M
2023-06-23 15.70 15.77 15.63 15.69 0.1M
2023-06-22 16.33 16.37 16.26 16.32 0.0M
2023-06-21 16.22 16.23 16.00 16.10 0.1M
2023-06-20 16.40 16.45 16.31 16.41 0.1M
2023-06-16 17.46 17.56 17.46 17.48 0.0M
2023-06-15 17.16 17.25 17.00 17.25 0.1M
2023-06-14 17.68 17.74 17.41 17.51 0.0M
2023-06-13 17.02 17.29 17.02 17.21 0.0M
2023-06-12 16.65 16.75 16.65 16.75 0.0M
2023-06-09 17.01 17.04 16.95 16.98 0.0M
2023-06-08 16.99 17.07 16.88 17.07 0.0M
2023-06-07 17.07 17.14 16.98 16.98 0.0M
2023-06-06 17.06 17.06 16.86 17.04 0.0M
2023-06-05 17.40 17.52 17.40 17.50 0.0M
2023-06-02 17.29 17.30 17.12 17.30 0.0M
2023-06-01 17.10 17.45 17.02 17.35 0.0M
2023-05-31 17.24 17.24 17.00 17.16 0.0M
2023-05-30 17.21 17.30 17.03 17.05 0.1M
2023-05-26 16.98 17.28 16.98 17.13 0.1M
2023-05-25 18.06 18.06 17.75 17.86 0.1M
2023-05-24 16.75 16.95 16.74 16.88 0.0M
2023-05-23 17.01 17.06 16.92 16.92 0.0M
2023-05-22 17.17 17.17 17.05 17.08 0.0M
2023-05-19 17.12 17.28 17.12 17.20 0.0M
2023-05-18 17.02 17.83 17.02 17.31 0.0M
2023-05-17 17.40 17.72 17.29 17.48 0.0M
2023-05-16 17.50 17.63 17.42 17.42 0.0M
2023-05-15 18.07 18.18 18.03 18.11 0.0M
2023-05-12 17.93 17.95 17.84 17.84 0.0M
2023-05-11 18.17 18.18 18.05 18.09 0.0M
2023-05-10 18.31 18.31 18.08 18.19 0.0M
2023-05-09 17.87 18.12 17.87 18.10 0.0M
2023-05-08 18.40 18.43 18.37 18.43 0.0M
2023-05-05 17.95 18.16 17.95 18.15 0.0M
2023-05-04 18.38 18.43 18.20 18.43 0.0M
2023-05-03 18.52 18.61 18.52 18.54 0.0M
2023-05-02 18.68 18.69 18.52 18.64 0.0M
2023-05-01 19.08 19.08 18.79 18.93 0.0M
2023-04-28 18.83 19.09 18.83 19.02 0.0M
2023-04-27 18.86 19.00 18.83 18.98 0.0M
2023-04-26 19.06 19.10 18.95 18.95 0.0M
2023-04-25 18.63 18.69 18.54 18.56 0.0M
2023-04-24 18.75 18.93 18.68 18.92 0.0M
2023-04-21 18.93 19.00 18.85 18.95 0.0M
2023-04-20 18.93 18.95 18.92 18.95 0.0M
2023-04-19 19.18 19.28 19.07 19.08 0.0M
2023-04-18 19.10 19.13 19.01 19.12 0.0M
2023-04-17 19.31 19.31 19.01 19.10 0.0M
2023-04-14 19.17 19.19 19.03 19.10 0.0M
2023-04-13 18.68 18.91 18.68 18.88 0.0M
2023-04-12 18.18 18.35 18.16 18.27 0.0M
2023-04-11 17.94 18.11 17.94 18.03 0.0M
2023-04-10 17.95 18.00 17.21 17.92 0.0M
2023-04-06 18.24 18.28 17.79 18.27 0.0M
2023-04-05 18.14 18.14 17.97 18.00 0.0M
2023-04-04 18.45 18.54 18.33 18.33 0.0M
2023-04-03 18.27 18.45 18.27 18.41 0.0M
2023-03-31 18.41 18.53 18.37 18.44 0.0M
2023-03-30 18.13 18.15 18.02 18.11 0.0M
2023-03-29 17.58 17.61 17.52 17.60 0.0M
2023-03-28 17.41 17.67 17.41 17.67 0.0M
2023-03-27 17.40 17.40 17.21 17.36 0.0M
2023-03-24 17.19 17.30 17.07 17.24 0.0M
2023-03-23 17.94 18.02 17.68 17.73 0.0M
2023-03-22 17.03 18.05 17.03 17.59 0.0M
2023-03-21 16.89 16.95 16.71 16.80 0.0M
2023-03-20 16.08 16.35 16.04 16.28 0.0M
2023-03-17 16.29 16.29 16.13 16.25 0.0M
2023-03-16 16.52 16.74 16.52 16.73 0.0M
2023-03-15 16.42 16.48 16.24 16.46 0.0M
2023-03-14 16.97 17.10 16.88 17.00 0.0M
2023-03-13 16.28 16.46 16.10 16.33 0.1M
2023-03-10 16.36 16.37 16.14 16.20 0.0M
2023-03-09 16.08 16.18 15.94 15.95 0.0M
2023-03-08 16.35 16.35 16.16 16.22 0.0M
2023-03-07 16.45 16.50 16.16 16.16 0.0M
2023-03-06 16.84 16.89 16.78 16.78 0.0M
2023-03-03 16.66 16.84 16.65 16.83 0.0M
2023-03-02 16.85 16.93 16.78 16.88 0.0M
2023-03-01 16.97 17.08 16.90 16.99 0.0M
2023-02-28 17.22 17.38 17.17 17.25 0.0M
2023-02-27 16.94 16.94 16.73 16.80 0.1M
2023-02-24 16.51 16.57 16.49 16.49 0.0M
2023-02-23 16.59 16.70 16.50 16.69 0.0M
2023-02-22 16.79 16.85 16.65 16.70 0.0M
2023-02-21 16.59 16.70 16.55 16.61 0.0M
2023-02-17 17.19 17.21 17.05 17.20 0.0M
2023-02-16 16.90 17.16 16.87 17.11 0.0M
2023-02-15 17.25 17.27 17.05 17.24 0.0M
2023-02-14 17.35 17.53 17.34 17.45 0.0M
2023-02-13 17.58 17.71 17.49 17.64 0.0M
2023-02-10 17.76 17.76 17.59 17.66 0.0M
2023-02-09 17.95 17.95 17.75 17.82 0.0M
2023-02-08 17.79 17.79 17.55 17.61 0.0M
2023-02-07 17.21 17.61 17.20 17.61 0.0M
2023-02-06 17.41 17.45 17.31 17.42 0.0M
2023-02-03 17.50 17.66 17.47 17.49 0.0M
2023-02-02 17.88 17.97 17.66 17.87 0.0M
2023-02-01 18.73 18.88 18.61 18.84 0.1M
2023-01-31 18.46 18.48 18.27 18.48 0.0M
2023-01-30 18.53 18.77 18.53 18.57 0.0M
2023-01-27 18.34 18.57 18.34 18.53 0.0M
2023-01-26 18.76 18.76 18.42 18.55 0.0M
2023-01-25 18.63 18.65 18.48 18.64 0.0M
2023-01-24 18.33 18.33 18.14 18.23 0.0M
2023-01-23 17.74 18.00 17.74 18.00 0.0M
2023-01-20 17.76 17.99 17.76 17.99 0.0M
2023-01-19 17.87 17.89 17.72 17.82 0.0M
2023-01-18 18.00 18.13 17.73 17.77 0.0M
2023-01-17 17.99 18.22 17.95 18.00 0.0M
2023-01-13 17.45 17.67 17.45 17.64 0.0M
2023-01-12 17.65 17.70 17.52 17.62 0.0M
2023-01-11 17.26 17.39 17.22 17.28 0.0M
2023-01-10 17.66 17.66 17.40 17.42 0.0M
2023-01-09 17.50 17.71 17.50 17.56 0.1M
2023-01-06 17.60 17.79 17.39 17.75 0.1M
2023-01-05 17.02 17.34 17.00 17.15 0.0M
2023-01-04 17.02 17.19 16.98 17.15 0.0M
2023-01-03 17.08 17.10 16.86 16.88 0.0M