美国美泰公司

MAT
🏛️ 英国 →
16.87
最后更新: 2025-09-26
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
2025-09-26 16.69 16.91 16.65 16.87 0.0M
2025-09-25 17.06 17.10 16.70 16.70 0.0M
2025-09-24 17.11 17.16 16.92 16.97 0.0M
2025-09-23 17.15 17.23 17.09 17.22 0.0M
2025-09-22 17.09 17.32 17.03 17.30 0.0M
2025-09-19 17.28 17.33 16.93 17.00 0.0M
2025-09-18 17.19 17.40 17.14 17.26 0.0M
2025-09-17 17.44 17.49 17.29 17.33 0.0M
2025-09-16 17.48 17.53 17.24 17.26 0.0M
2025-09-15 17.92 17.95 17.44 17.44 0.0M
2025-09-12 17.98 17.98 17.78 17.78 0.0M
2025-09-11 17.93 18.08 17.83 17.89 0.0M
2025-09-10 18.28 18.28 17.70 17.74 0.0M
2025-09-09 18.41 18.46 18.24 18.31 0.0M
2025-09-08 18.67 18.73 18.32 18.40 0.0M
2025-09-05 18.70 18.92 18.70 18.76 0.0M
2025-09-04 18.18 18.46 18.16 18.46 0.0M
2025-09-03 18.06 18.31 18.05 18.24 0.0M
2025-09-02 18.09 18.17 17.92 18.11 0.0M
2025-08-29 18.13 18.41 18.13 18.13 0.0M
2025-08-28 18.32 18.58 18.22 18.32 0.0M
2025-08-27 18.57 18.73 18.55 18.57 0.0M
2025-08-26 18.67 18.67 18.29 18.67 0.0M
2025-08-25 18.24 18.29 18.20 18.24 0.0M
2025-08-22 18.34 18.34 17.84 18.34 0.0M
2025-08-21 17.64 17.64 17.50 17.64 0.0M
2025-08-20 17.49 17.77 17.45 17.49 0.0M
2025-08-19 17.83 18.13 17.83 17.83 0.0M
2025-08-18 18.03 18.22 17.93 18.03 0.0M
2025-08-15 18.14 18.36 18.14 18.14 0.0M
2025-08-14 18.17 18.17 18.04 18.17 0.0M
2025-08-13 18.05 18.25 18.00 18.05 0.0M
2025-08-12 17.72 17.74 17.50 17.72 0.0M
2025-08-11 17.35 17.35 17.13 17.35 0.0M
2025-08-08 17.19 17.36 17.16 17.19 0.0M
2025-08-07 17.26 17.41 17.13 17.26 0.0M
2025-08-06 17.29 17.38 17.14 17.29 0.0M
2025-08-05 17.03 17.14 16.97 17.03 0.0M
2025-08-04 17.14 17.14 16.90 17.14 0.0M
2025-08-01 16.78 17.05 16.78 16.78 0.0M
2025-07-31 17.09 17.15 16.90 17.09 0.0M
2025-07-30 17.31 17.47 17.19 17.31 0.0M
2025-07-29 17.35 17.68 17.35 17.35 0.0M
2025-07-28 17.50 17.77 17.30 17.50 0.0M
2025-07-25 17.33 17.38 16.88 17.33 0.0M
2025-07-24 17.11 19.42 17.11 17.11 0.0M
2025-07-23 19.95 20.32 19.70 19.95 0.0M
2025-07-22 20.04 20.04 19.95 20.04 0.0M
2025-07-21 19.62 19.72 19.39 19.62 0.0M
2025-07-18 19.24 19.66 19.23 19.24 0.0M
2025-07-17 19.67 19.67 19.60 19.67 0.0M
2025-07-16 19.46 19.53 19.41 19.46 0.0M
2025-07-15 19.76 20.00 19.71 19.76 0.0M
2025-07-14 19.77 20.07 19.77 19.77 0.0M
2025-07-11 19.84 20.15 19.84 19.84 0.0M
2025-07-10 20.30 20.39 20.09 20.30 0.0M
2025-07-09 20.08 20.25 19.96 20.08 0.0M
2025-07-08 19.97 20.14 19.97 19.97 0.0M
2025-07-07 20.33 20.40 20.16 20.33 0.0M
2025-07-03 20.42 20.47 20.36 20.42 0.0M
2025-07-02 20.37 20.39 20.10 20.37 0.0M
2025-07-01 20.15 20.26 19.73 20.15 0.0M
2025-06-30 19.68 19.82 19.67 19.68 0.0M
2025-06-27 19.75 19.76 19.55 19.75 0.0M
2025-06-26 19.28 19.33 19.16 19.28 0.0M
2025-06-25 19.27 19.48 19.12 19.27 0.0M
2025-06-24 19.31 19.38 19.19 19.31 0.0M
2025-06-23 18.78 18.93 18.78 18.78 0.0M
2025-06-20 18.80 19.18 18.79 18.80 0.0M
2025-06-18 19.15 19.19 18.85 19.15 0.0M
2025-06-17 18.77 19.23 18.77 18.77 0.0M
2025-06-16 19.22 19.27 19.02 19.22 0.0M
2025-06-13 19.02 19.22 19.02 19.02 0.0M
2025-06-12 19.27 19.47 19.15 19.27 0.0M
2025-06-11 19.35 19.47 19.35 19.35 0.0M
2025-06-10 19.22 19.32 19.06 19.22 0.0M
2025-06-09 19.20 19.20 18.93 19.20 0.0M
2025-06-06 18.76 18.87 18.63 18.76 0.0M
2025-06-05 18.76 18.82 18.58 18.76 0.0M
2025-06-04 18.78 18.78 18.63 18.78 0.0M
2025-06-03 18.80 18.84 18.39 18.80 0.0M
2025-06-02 18.47 18.93 18.40 18.47 0.0M
2025-05-30 18.97 19.32 18.87 18.97 0.0M
2025-05-29 19.32 19.32 19.04 19.32 0.0M
2025-05-28 19.20 19.41 19.20 19.20 0.0M
2025-05-27 19.42 19.42 18.95 19.42 0.0M
2025-05-23 19.12 19.12 18.90 19.12 0.0M
2025-05-22 19.37 19.39 19.24 19.37 0.0M
2025-05-21 19.50 19.65 19.47 19.50 0.0M
2025-05-20 19.93 19.98 19.93 19.93 0.0M
2025-05-19 20.14 20.23 19.77 20.14 0.0M
2025-05-16 20.11 20.17 20.02 20.11 0.0M
2025-05-15 20.00 20.15 19.84 20.00 0.0M
2025-05-14 19.71 19.75 19.51 19.71 0.0M
2025-05-13 19.62 19.62 19.03 19.62 0.0M
2025-05-12 19.01 19.05 18.43 19.01 0.0M
2025-05-09 17.33 17.38 17.27 17.33 0.0M
2025-05-08 17.21 17.69 16.56 17.21 0.0M
2025-05-07 17.36 17.39 16.75 17.36 0.0M
2025-05-06 16.70 16.88 15.75 16.70 0.0M
2025-05-05 16.26 16.37 16.12 16.26 0.0M
2025-05-02 16.22 16.27 16.02 16.22 0.0M
2025-05-01 15.93 16.20 15.80 15.93 0.0M
2025-04-30 15.71 15.71 15.41 15.71 0.0M
2025-04-29 15.74 15.88 15.63 15.74 0.0M
2025-04-28 15.68 15.97 15.68 15.68 0.0M
2025-04-25 15.67 15.86 15.62 15.67 0.0M
2025-04-24 15.79 15.81 15.40 15.79 0.0M
2025-04-23 15.69 15.81 14.85 15.69 0.0M
2025-04-22 14.72 14.79 14.60 14.72 0.0M
2025-04-17 14.78 14.78 14.57 14.78 0.0M
2025-04-16 14.78 15.02 14.78 14.78 0.0M
2025-04-15 14.82 15.34 14.82 14.82 0.0M
2025-04-14 15.19 15.42 14.83 15.19 0.0M
2025-04-11 14.38 14.77 14.00 14.38 0.0M
2025-04-10 14.61 15.15 14.35 14.61 0.0M
2025-04-09 15.52 15.68 14.22 15.52 0.0M
2025-04-08 15.06 16.44 14.99 15.06 0.0M
2025-04-07 15.87 16.92 15.66 15.87 0.0M
2025-04-04 15.66 16.45 15.66 15.66 0.0M
2025-04-03 17.00 18.61 16.98 17.00 0.0M
2025-04-02 19.55 19.56 19.23 19.55 0.0M
2025-04-01 19.57 19.62 19.39 19.57 0.0M
2025-03-31 19.19 19.49 19.11 19.19 0.0M
2025-03-28 19.22 19.46 19.22 19.22 0.0M
2025-03-27 19.66 19.84 19.66 19.66 0.0M
2025-03-26 19.76 19.89 19.75 19.76 0.0M
2025-03-25 19.88 20.23 19.88 19.88 0.0M
2025-03-24 20.09 20.20 19.90 20.09 0.0M
2025-03-21 19.99 20.03 19.86 19.99 0.0M
2025-03-20 20.02 20.10 19.88 20.02 0.0M
2025-03-19 20.17 20.17 19.88 20.17 0.0M
2025-03-18 19.98 20.28 19.98 19.98 0.0M
2025-03-17 19.78 20.00 19.60 19.78 0.0M
2025-03-14 19.74 19.91 19.74 19.74 0.0M
2025-03-13 19.86 20.52 19.85 19.86 0.0M
2025-03-12 20.64 20.74 20.35 20.64 0.0M
2025-03-11 20.75 20.75 20.45 20.75 0.0M
2025-03-10 21.05 21.27 20.81 21.05 0.0M
2025-03-07 20.53 20.76 20.49 20.53 0.0M
2025-03-06 20.64 20.74 20.29 20.64 0.0M
2025-03-05 20.45 20.60 20.12 20.45 0.0M
2025-03-04 20.59 20.77 20.27 20.59 0.0M
2025-03-03 21.03 21.45 21.03 21.03 0.0M
2025-02-28 21.21 21.30 21.21 21.21 0.0M
2025-02-27 21.39 21.42 21.10 21.39 0.0M
2025-02-26 21.32 21.56 21.28 21.32 0.0M
2025-02-25 21.72 21.74 21.15 21.72 0.0M
2025-02-24 21.08 21.34 21.04 21.08 0.0M
2025-02-21 21.33 21.89 21.33 21.33 0.0M
2025-02-20 21.95 22.00 21.85 21.95 0.0M
2025-02-19 21.71 21.76 21.60 21.71 0.0M
2025-02-18 21.74 22.05 21.60 21.74 0.0M
2025-02-14 21.99 22.05 21.93 21.99 0.0M
2025-02-13 21.94 21.99 21.71 21.94 0.0M
2025-02-12 21.89 22.02 20.84 21.89 0.0M
2025-02-11 21.74 21.78 21.04 21.74 0.0M
2025-02-10 21.55 21.60 20.92 21.55 0.0M
2025-02-07 21.47 21.56 21.20 21.47 0.0M
2025-02-06 21.30 21.86 20.94 21.30 0.0M
2025-02-05 20.81 21.33 19.85 20.81 0.0M
2025-02-04 17.97 18.08 17.89 17.97 0.0M
2025-02-03 17.90 18.14 17.74 17.90 0.0M
2025-01-31 18.69 19.03 18.69 18.69 0.0M
2025-01-30 19.16 19.16 18.81 19.16 0.0M
2025-01-29 18.76 19.02 18.71 18.76 0.0M
2025-01-28 18.55 18.68 18.36 18.55 0.0M
2025-01-27 18.50 18.57 18.20 18.50 0.0M
2025-01-24 18.11 18.19 18.05 18.11 0.0M
2025-01-23 18.14 18.19 17.93 18.14 0.0M
2025-01-22 18.12 18.13 18.01 18.12 0.0M
2025-01-21 18.08 18.16 17.89 18.08 0.0M
2025-01-17 18.04 18.04 17.87 18.04 0.0M
2025-01-16 17.85 17.85 17.74 17.85 0.0M
2025-01-15 17.84 18.39 17.83 17.84 0.0M
2025-01-14 18.32 18.50 18.00 18.32 0.0M
2025-01-13 18.50 18.57 18.44 18.50 0.0M
2025-01-10 18.48 18.66 18.21 18.48 0.0M
2025-01-08 18.16 18.36 18.02 18.16 0.0M
2025-01-07 18.17 18.38 18.17 18.17 0.0M
2025-01-06 18.49 18.57 18.01 18.49 0.0M
2025-01-03 17.93 17.93 17.73 17.93 0.0M
2025-01-02 17.61 17.87 17.61 17.61 0.0M