M Tron Industries Inc

MPTI
🏛️ 美国 →
55.48
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
2022-12-30 8.89 8.89 8.75 8.75 0.0M
2022-12-29 9.00 9.00 8.74 8.80 0.0M
2022-12-28 8.95 9.15 8.90 9.05 0.0M
2022-12-27 9.07 9.07 8.85 9.00 0.0M
2022-12-23 9.00 9.25 8.77 9.08 0.0M
2022-12-22 8.85 9.00 8.65 9.00 0.0M
2022-12-21 8.51 8.98 8.51 8.76 0.0M
2022-12-20 8.42 8.80 8.42 8.48 0.0M
2022-12-19 8.60 8.60 8.40 8.40 0.0M
2022-12-16 8.60 8.90 8.33 8.60 0.0M
2022-12-15 9.00 9.00 8.39 8.92 0.0M
2022-12-14 9.00 9.00 8.70 8.99 0.0M
2022-12-13 8.25 8.99 7.99 8.79 0.0M
2022-12-12 9.14 9.21 8.89 9.01 0.0M
2022-12-09 9.33 9.36 9.00 9.07 0.0M
2022-12-08 8.97 9.46 8.97 9.19 0.0M
2022-12-07 9.38 9.41 9.00 9.32 0.0M
2022-12-06 9.40 9.53 9.05 9.05 0.0M
2022-12-05 9.68 9.80 9.28 9.30 0.0M
2022-12-02 10.00 10.00 9.45 9.53 0.0M
2022-12-01 9.70 9.90 9.60 9.89 0.0M
2022-11-30 9.55 9.90 9.37 9.84 0.0M
2022-11-29 9.50 9.64 9.50 9.57 0.0M
2022-11-28 10.04 10.04 9.52 9.78 0.0M
2022-11-25 9.87 10.13 9.72 9.72 0.0M
2022-11-23 9.80 10.34 9.70 9.80 0.0M
2022-11-22 9.61 10.13 9.60 9.60 0.0M
2022-11-21 9.85 10.18 9.44 9.50 0.0M
2022-11-18 10.39 10.41 9.91 9.92 0.0M
2022-11-17 10.38 10.47 10.00 10.20 0.0M
2022-11-16 9.90 10.39 9.90 10.35 0.0M
2022-11-15 10.34 10.65 9.61 10.32 0.0M
2022-11-14 10.00 10.60 9.99 10.60 0.0M
2022-11-11 10.45 11.00 10.00 10.07 0.0M
2022-11-10 10.66 10.66 9.77 10.45 0.0M
2022-11-09 10.50 10.53 10.44 10.44 0.0M
2022-11-08 10.31 10.54 10.31 10.50 0.0M
2022-11-07 10.05 11.03 9.63 10.32 0.0M
2022-11-04 10.26 10.26 9.66 10.10 0.0M
2022-11-03 10.35 10.70 10.11 10.11 0.0M
2022-11-02 10.49 10.74 10.21 10.31 0.0M
2022-11-01 10.48 10.55 10.31 10.55 0.0M
2022-10-31 10.69 10.87 10.30 10.30 0.0M
2022-10-28 10.50 11.00 10.50 10.65 0.0M
2022-10-27 11.00 11.00 10.57 10.61 0.0M
2022-10-26 10.16 11.00 10.16 10.63 0.0M
2022-10-25 10.75 11.00 10.50 10.55 0.0M
2022-10-24 10.55 11.53 10.21 10.50 0.0M
2022-10-21 10.72 12.26 10.70 10.70 0.0M
2022-10-20 10.55 12.50 10.54 10.65 0.0M
2022-10-19 10.60 12.10 10.60 10.70 0.0M
2022-10-18 12.34 12.50 10.76 10.90 0.0M
2022-10-17 11.17 13.06 11.05 11.75 0.0M
2022-10-14 13.24 13.24 11.50 12.00 0.0M
2022-10-13 12.00 13.82 11.50 12.90 0.0M
2022-10-12 11.94 13.40 10.01 12.00 0.0M
2022-10-11 14.04 14.04 12.00 13.27 0.1M
2022-10-10 16.72 21.00 13.05 15.60 0.2M
2022-10-07 13.30 15.50 12.62 15.20 0.1M