Machinery

MA1
🏛️ 越南 →
32,900.00
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
09:05 31,200.00 31,200.00 31,200.00 31,200.00 0.1K
09:10 32,600.00 32,600.00 32,600.00 32,600.00 0.2K
10:10 32,600.00 32,600.00 32,600.00 32,600.00 1.0K
13:50 31,600.00 31,600.00 31,600.00 31,600.00 0.1K
15:00 31,600.00 31,600.00 31,600.00 31,600.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31,200.00 32,900.00 31,200.00 32,900.00 0.0M
2025-09-25 31,300.00 32,000.00 31,300.00 31,800.00 0.0M
2025-09-24 31,200.00 32,300.00 31,200.00 32,300.00 0.0M
2025-09-23 31,200.00 32,500.00 31,200.00 32,000.00 0.0M
2025-09-22 31,200.00 32,600.00 31,200.00 31,600.00 0.0M
2025-09-19 32,100.00 32,600.00 31,500.00 31,500.00 0.0M
2025-09-18 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2025-09-17 32,200.00 33,000.00 32,200.00 33,000.00 0.0M
2025-09-16 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2025-09-15 31,000.00 33,000.00 31,000.00 33,000.00 0.0M
2025-09-12 32,000.00 33,000.00 32,000.00 33,000.00 0.0M
2025-09-11 32,100.00 33,000.00 32,100.00 33,000.00 0.0M
2025-09-10 29,200.00 33,900.00 29,200.00 33,000.00 0.0M
2025-09-09 30,200.00 33,500.00 30,200.00 33,000.00 0.0M
2025-09-08 32,100.00 33,500.00 32,100.00 33,000.00 0.0M
2025-09-05 30,000.00 33,900.00 30,000.00 33,900.00 0.0M
2025-09-04 32,600.00 33,000.00 31,100.00 33,000.00 0.0M
2025-09-03 30,200.00 33,000.00 30,200.00 33,000.00 0.0M
2025-08-29 31,000.00 33,000.00 31,000.00 33,000.00 0.0M
2025-08-28 31,000.00 33,000.00 31,000.00 32,000.00 0.0M
2025-08-27 33,500.00 33,500.00 33,500.00 33,500.00 0.0M
2025-08-26 32,100.00 33,000.00 32,100.00 33,000.00 0.0M
2025-08-25 33,900.00 33,900.00 32,800.00 32,800.00 0.0M
2025-08-22 32,900.00 32,900.00 32,500.00 32,500.00 0.0M
2025-08-21 32,000.00 32,900.00 32,000.00 32,900.00 0.0M
2025-08-20 33,300.00 33,300.00 32,000.00 32,100.00 0.0M
2025-08-19 33,900.00 33,900.00 33,000.00 33,000.00 0.0M
2025-08-18 33,800.00 33,800.00 33,800.00 33,800.00 0.0M
2025-08-15 33,900.00 33,900.00 31,600.00 32,000.00 0.0M
2025-08-14 33,900.00 33,900.00 31,200.00 32,900.00 0.0M
2025-08-13 33,900.00 33,900.00 33,900.00 33,900.00 0.0M
2025-08-12 34,400.00 34,400.00 31,100.00 32,900.00 0.0M
2025-08-11 34,400.00 34,400.00 31,300.00 32,800.00 0.0M
2025-08-08 34,400.00 34,400.00 31,100.00 32,900.00 0.0M
2025-08-07 34,900.00 34,900.00 32,500.00 32,900.00 0.0M
2025-08-06 34,400.00 34,400.00 30,600.00 33,400.00 0.0M
2025-08-05 30,500.00 32,900.00 30,500.00 31,300.00 0.0M
2025-08-04 37,000.00 37,000.00 32,800.00 32,800.00 0.0M
2025-08-01 34,800.00 34,800.00 31,200.00 32,800.00 0.0M
2025-07-31 33,800.00 33,800.00 32,700.00 32,800.00 0.0M
2025-07-30 34,900.00 34,900.00 30,000.00 30,000.00 0.0M
2025-07-29 31,600.00 32,100.00 31,600.00 32,000.00 0.0M
2025-07-28 30,700.00 32,000.00 30,700.00 31,700.00 0.0M
2025-07-25 30,100.00 30,500.00 30,100.00 30,500.00 0.0M
2025-07-24 29,700.00 30,000.00 29,700.00 30,000.00 0.0M
2025-07-23 29,300.00 29,600.00 29,300.00 29,600.00 0.0M
2025-07-22 29,100.00 29,500.00 29,100.00 29,400.00 0.0M
2025-07-21 29,400.00 29,400.00 29,300.00 29,300.00 0.0M
2025-07-18 32,000.00 32,000.00 29,900.00 29,900.00 0.0M
2025-07-17 29,900.00 30,000.00 29,800.00 29,800.00 0.0M
2025-07-16 29,800.00 30,000.00 29,800.00 29,800.00 0.0M
2025-07-15 29,800.00 29,900.00 29,800.00 29,800.00 0.0M
2025-07-14 27,100.00 29,800.00 27,100.00 29,800.00 0.0M
2025-07-11 29,500.00 29,600.00 29,500.00 29,500.00 0.0M
2025-07-10 29,600.00 29,700.00 29,600.00 29,700.00 0.0M
2025-07-09 30,100.00 30,100.00 29,400.00 29,700.00 0.0M
2025-07-08 30,100.00 30,500.00 30,100.00 30,500.00 0.0M
2025-07-07 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2025-07-04 30,209.40 30,495.30 30,209.40 30,400.00 0.0M
2025-07-03 30,400.00 30,400.00 30,400.00 30,400.00 0.0M
2025-07-02 30,400.00 30,685.89 30,400.00 30,685.89 0.0M
2025-07-01 30,495.30 30,590.59 30,495.30 30,495.30 0.0M
2025-06-30 30,971.79 30,971.79 30,590.59 30,590.59 0.0M
2025-06-27 32,000.00 32,100.00 31,900.00 32,100.00 0.0M
2025-06-26 30,100.00 32,000.00 30,100.00 31,900.00 0.0M
2025-06-24 32,900.00 32,900.00 32,900.00 32,900.00 0.0M
2025-06-20 32,100.00 32,100.00 32,100.00 32,100.00 0.0M
2025-06-19 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2025-06-18 32,000.00 32,100.00 32,000.00 32,100.00 0.0M
2025-06-17 31,100.00 32,900.00 31,100.00 32,900.00 0.0M
2025-06-16 41,000.00 41,000.00 31,000.00 31,500.00 0.0M
2025-06-13 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2025-06-10 31,500.00 35,500.00 31,500.00 35,500.00 0.0M
2025-06-09 31,000.00 32,500.00 31,000.00 32,500.00 0.0M
2025-06-06 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2025-06-05 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2025-06-04 31,100.00 31,100.00 29,200.00 29,200.00 0.0M
2025-06-03 33,900.00 34,500.00 32,000.00 32,000.00 0.0M
2025-06-02 35,000.00 35,000.00 33,500.00 33,500.00 0.0M
2025-05-30 31,100.00 37,000.00 30,000.00 36,900.00 0.0M
2025-05-28 32,800.00 32,800.00 32,800.00 32,800.00 0.0M
2025-05-27 33,900.00 36,500.00 33,900.00 36,500.00 0.0M
2025-05-26 32,300.00 32,300.00 31,100.00 32,300.00 0.0M
2025-05-23 30,500.00 35,000.00 30,500.00 35,000.00 0.0M
2025-05-22 30,500.00 32,000.00 30,500.00 32,000.00 0.0M
2025-05-21 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2025-05-20 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-05-19 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-05-15 32,200.00 32,200.00 32,200.00 32,200.00 0.0M
2025-05-12 31,400.00 32,000.00 31,400.00 32,000.00 0.0M
2025-05-09 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2025-05-08 31,500.00 32,000.00 31,500.00 32,000.00 0.0M
2025-05-07 30,700.00 32,000.00 30,700.00 32,000.00 0.0M
2025-05-06 31,000.00 31,000.00 30,000.00 30,000.00 0.0M
2025-05-05 29,100.00 29,400.00 29,100.00 29,400.00 0.0M
2025-04-29 28,200.00 28,200.00 28,200.00 28,200.00 0.0M
2025-04-28 27,600.00 27,800.00 27,600.00 27,800.00 0.0M
2025-04-25 22,800.00 28,000.00 20,800.00 28,000.00 0.0M
2025-04-24 24,500.00 28,500.00 22,000.00 28,500.00 0.0M
2025-04-23 22,900.00 27,100.00 22,700.00 27,000.00 0.0M
2025-04-22 27,200.00 27,200.00 26,500.00 27,100.00 0.0M
2025-04-21 24,400.00 31,300.00 24,400.00 27,200.00 0.0M
2025-04-18 29,000.00 29,200.00 27,600.00 27,600.00 0.0M
2025-04-17 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2025-04-16 36,600.00 36,600.00 27,600.00 32,000.00 0.0M
2025-04-15 31,500.00 32,000.00 31,500.00 32,000.00 0.0M
2025-04-14 29,500.00 30,900.00 29,500.00 30,900.00 0.0M
2025-04-11 29,000.00 31,500.00 29,000.00 31,500.00 0.0M
2025-04-10 29,400.00 30,300.00 27,500.00 30,100.00 0.0M
2025-04-09 26,200.00 27,400.00 26,100.00 26,100.00 0.0M
2025-04-08 26,200.00 26,200.00 26,000.00 26,200.00 0.0M
2025-04-04 29,400.00 29,400.00 26,000.00 26,000.00 0.0M
2025-04-03 31,000.00 31,000.00 29,100.00 29,100.00 0.0M
2025-04-02 34,000.00 34,000.00 32,000.00 32,100.00 0.0M
2025-04-01 34,900.00 34,900.00 34,000.00 34,000.00 0.0M
2025-03-31 33,000.00 35,000.00 33,000.00 35,000.00 0.0M
2025-03-28 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2025-03-25 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-03-24 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2025-03-21 31,000.00 31,500.00 31,000.00 31,500.00 0.0M
2025-03-20 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-03-18 31,000.00 31,500.00 31,000.00 31,500.00 0.0M
2025-03-17 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-03-14 33,500.00 33,500.00 31,000.00 31,000.00 0.0M
2025-03-13 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-03-12 31,100.00 31,100.00 31,100.00 31,100.00 0.0M
2025-03-11 30,600.00 32,000.00 30,600.00 32,000.00 0.0M
2025-03-07 32,800.00 32,800.00 32,800.00 32,800.00 0.0M
2025-03-04 31,400.00 31,400.00 30,200.00 30,300.00 0.0M
2025-03-03 32,200.00 32,200.00 30,600.00 30,600.00 0.0M
2025-02-28 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2025-02-27 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-02-26 33,900.00 33,900.00 33,900.00 33,900.00 0.0M
2025-02-21 30,300.00 30,400.00 30,300.00 30,300.00 0.0M
2025-02-20 30,300.00 30,300.00 30,300.00 30,300.00 0.0M
2025-02-19 30,100.00 30,500.00 30,100.00 30,100.00 0.0M
2025-02-18 29,000.00 31,000.00 29,000.00 31,000.00 0.0M
2025-02-14 30,000.00 30,000.00 27,200.00 27,200.00 0.0M
2025-02-13 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2025-02-12 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2025-02-11 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2025-02-10 32,000.00 32,500.00 32,000.00 32,500.00 0.0M
2025-02-07 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2025-02-06 30,200.00 30,500.00 29,900.00 30,500.00 0.0M
2025-01-24 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2025-01-23 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2025-01-21 33,000.00 33,000.00 32,000.00 32,000.00 0.0M
2025-01-20 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2025-01-17 31,100.00 31,500.00 31,100.00 31,500.00 0.0M
2025-01-14 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2025-01-09 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2025-01-06 35,200.00 35,200.00 35,000.00 35,200.00 0.0M