Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ États-Unis →
18.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.86 7.93 7.86 7.93 7.2K
09:35 7.92 7.92 7.92 7.92 0.1K
09:36 8.00 8.00 8.00 8.00 0.3K
09:40 7.94 7.94 7.94 7.94 1.4K
09:47 8.10 8.10 8.10 8.10 0.2K
09:48 8.10 8.10 8.10 8.10 0.7K
09:54 8.02 8.02 8.02 8.02 0.4K
09:55 8.01 8.01 8.01 8.01 0.3K
09:56 8.01 8.01 8.01 8.01 0.3K
09:59 8.01 8.01 7.82 7.83 2.1K
10:00 7.92 7.92 7.92 7.92 0.2K
10:01 7.86 7.92 7.86 7.92 0.4K
10:02 7.92 7.92 7.92 7.92 0.3K
10:04 7.97 7.97 7.97 7.97 0.3K
10:05 7.97 7.97 7.97 7.97 5.5K
10:08 8.00 8.00 8.00 8.00 0.7K
10:17 8.09 8.09 8.09 8.09 0.2K
10:23 8.12 8.12 8.12 8.12 2.7K
10:24 8.13 8.13 8.13 8.13 1.2K
10:26 8.13 8.13 8.13 8.13 0.1K
10:27 8.13 8.13 8.13 8.13 0.2K
10:35 8.13 8.13 8.13 8.13 0.9K
10:44 8.14 8.19 8.14 8.19 0.6K
10:49 8.18 8.18 8.18 8.18 0.3K
10:56 8.18 8.18 8.18 8.18 0.3K
10:58 8.06 8.06 8.06 8.06 0.6K
11:02 8.18 8.18 8.18 8.18 0.1K
11:04 8.19 8.19 8.19 8.19 0.1K
11:06 8.18 8.18 8.18 8.18 0.1K
11:07 8.19 8.19 8.19 8.19 1.5K
11:11 8.27 8.27 8.23 8.23 1.6K
11:12 8.23 8.23 8.23 8.23 0.2K
11:15 8.30 8.30 8.30 8.30 0.1K
11:16 8.30 8.33 8.26 8.33 3.6K
11:17 8.33 8.33 8.33 8.33 0.1K
11:18 8.29 8.33 8.29 8.33 0.9K
11:21 8.30 8.30 8.30 8.30 0.6K
11:30 8.35 8.35 8.35 8.35 0.3K
11:34 8.40 8.40 8.36 8.36 2.0K
11:39 8.35 8.35 8.35 8.35 1.5K
11:42 8.36 8.36 8.36 8.36 1.7K
11:45 8.40 8.40 8.40 8.40 0.1K
11:46 8.36 8.36 8.36 8.36 0.3K
11:48 8.42 8.42 8.42 8.42 1.1K
11:49 8.44 8.44 8.44 8.44 1.8K
11:50 8.40 8.40 8.38 8.40 3.4K
11:52 8.38 8.38 8.36 8.36 0.7K
11:56 8.40 8.40 8.38 8.38 0.8K
11:58 8.37 8.39 8.35 8.39 0.8K
12:04 8.30 8.36 8.30 8.30 2.1K
12:05 8.26 8.26 8.26 8.26 1.4K
12:06 8.24 8.31 8.24 8.31 1.5K
12:08 8.32 8.32 8.26 8.26 0.3K
12:09 8.26 8.32 8.26 8.29 0.5K
12:10 8.29 8.29 8.29 8.29 0.5K
12:11 8.25 8.25 8.24 8.24 3.2K
12:19 8.31 8.31 8.31 8.31 1.1K
12:30 8.45 8.45 8.45 8.45 1.2K
12:31 8.48 8.48 8.48 8.48 0.2K
12:34 8.50 8.56 8.50 8.56 1.2K
12:35 8.54 8.54 8.49 8.51 1.7K
12:36 8.61 8.61 8.61 8.61 0.3K
12:40 8.55 8.55 8.55 8.55 1.1K
12:48 8.59 8.59 8.58 8.58 1.6K
12:49 8.52 8.52 8.52 8.52 0.8K
13:02 8.52 8.52 8.50 8.50 4.8K
13:08 8.59 8.60 8.59 8.60 4.8K
13:19 8.62 8.62 8.62 8.62 0.2K
13:22 8.76 8.76 8.76 8.76 2.0K
13:23 8.82 8.82 8.82 8.82 0.5K
13:24 8.76 8.76 8.76 8.76 0.2K
13:26 8.76 8.76 8.73 8.76 2.0K
13:37 8.74 8.74 8.74 8.74 1.1K
13:43 8.77 8.80 8.77 8.80 0.2K
13:44 8.78 8.82 8.78 8.82 8.7K
13:46 8.82 8.82 8.78 8.78 1.0K
13:47 8.81 8.81 8.81 8.81 0.3K
13:49 8.84 8.84 8.84 8.84 1.0K
13:50 8.91 8.91 8.91 8.91 0.8K
13:55 8.92 8.92 8.92 8.92 0.5K
13:59 8.93 8.93 8.93 8.93 0.1K
14:01 8.92 8.92 8.92 8.92 2.2K
14:02 8.88 8.88 8.88 8.88 0.2K
14:05 8.88 8.93 8.88 8.93 0.6K
14:08 8.93 8.93 8.92 8.92 2.2K
14:09 8.93 8.93 8.93 8.93 0.4K
14:17 8.98 8.98 8.93 8.93 0.7K
14:19 8.97 8.97 8.90 8.90 1.3K
14:23 8.93 8.93 8.93 8.93 1.8K
14:25 8.93 8.93 8.93 8.93 1.9K
14:29 8.93 8.96 8.91 8.96 1.9K
14:30 8.91 8.92 8.85 8.85 2.5K
14:31 8.82 8.82 8.82 8.82 0.7K
14:36 8.83 8.84 8.83 8.85 1.6K
14:38 8.80 8.85 8.76 8.76 2.9K
14:45 8.75 8.75 8.75 8.75 1.5K
14:46 8.71 8.73 8.71 8.73 2.3K
14:47 8.75 8.84 8.73 8.73 2.7K
14:48 8.73 8.73 8.63 8.63 2.8K
14:50 8.63 8.63 8.63 8.63 0.2K
14:53 8.74 8.74 8.74 8.74 0.7K
14:56 8.75 8.75 8.75 8.75 0.4K
15:02 8.72 8.72 8.72 8.72 0.1K
15:03 8.80 8.80 8.72 8.72 2.1K
15:05 8.80 8.80 8.80 8.80 0.6K
15:06 8.86 8.86 8.86 8.86 0.1K
15:07 8.69 8.69 8.69 8.69 0.9K
15:10 8.80 8.80 8.80 8.80 0.1K
15:16 8.81 8.81 8.81 8.81 2.1K
15:18 8.93 8.93 8.93 8.93 0.7K
15:19 8.96 9.00 8.96 9.00 0.6K
15:20 8.92 8.92 8.92 8.92 1.2K
15:28 9.03 9.30 9.03 9.30 5.9K
15:32 9.40 9.40 9.40 9.40 0.4K
15:34 9.46 9.46 9.46 9.46 0.4K
15:35 9.37 9.37 9.35 9.37 1.2K
15:36 9.50 9.58 9.48 9.58 3.1K
15:38 9.43 9.43 9.43 9.43 4.0K
15:41 9.85 9.85 9.38 9.38 0.5K
15:42 9.39 9.39 9.39 9.39 0.3K
15:44 9.78 9.78 9.78 9.78 0.6K
15:46 9.65 9.83 9.65 9.83 0.6K
15:47 9.65 9.65 9.65 9.65 0.7K
15:48 9.62 9.73 9.62 9.73 0.5K
15:49 9.62 9.62 9.62 9.62 0.2K
15:50 9.78 9.78 9.54 9.54 8.9K
15:51 9.69 9.69 9.69 9.69 0.2K
15:53 9.73 9.73 9.53 9.53 2.3K
15:55 9.65 9.65 9.52 9.55 12.0K
15:56 9.58 9.58 9.54 9.54 2.8K
15:57 9.55 9.56 9.55 9.56 2.1K
15:58 9.56 9.57 9.56 9.56 0.6K
15:59 9.52 9.56 9.52 9.54 16.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible