MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
127.41
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 131.29 131.44 130.40 130.53 4.9K
09:31 130.47 130.47 130.47 130.47 0.8K
09:32 130.70 130.70 130.70 130.70 1.1K
09:34 130.40 130.40 130.40 130.40 0.6K
09:37 130.07 130.07 130.07 130.07 0.3K
09:40 130.07 130.07 130.07 130.07 0.4K
09:41 130.73 130.73 130.73 130.73 0.6K
09:43 130.43 130.43 130.41 130.41 0.4K
09:44 130.30 130.30 130.30 130.30 1.5K
09:46 130.31 130.31 130.31 130.31 0.3K
09:48 130.55 130.55 130.55 130.54 0.1K
09:49 130.11 130.11 130.11 130.11 0.5K
09:51 130.60 130.60 130.60 130.60 0.3K
09:52 130.13 130.13 130.13 130.13 0.4K
09:55 130.12 130.12 130.12 130.12 0.2K
09:56 131.00 131.00 131.00 131.00 0.2K
09:58 130.48 130.48 129.90 129.90 2.4K
09:59 129.51 129.87 129.51 129.85 1.2K
10:00 129.76 129.94 129.65 129.94 1.5K
10:01 129.94 129.94 129.94 129.94 0.4K
10:02 130.76 130.76 130.63 130.63 1.4K
10:04 130.39 130.39 130.39 130.39 0.2K
10:06 130.39 130.59 130.39 130.59 0.5K
10:07 130.82 130.82 130.30 130.30 1.8K
10:10 130.51 130.51 130.51 130.51 0.6K
10:12 130.75 130.75 130.75 130.75 0.4K
10:13 130.42 130.42 130.42 130.42 0.1K
10:14 130.76 130.76 130.76 130.76 0.5K
10:15 130.60 130.63 130.60 130.63 0.3K
10:16 130.47 130.61 130.13 130.13 4.9K
10:19 129.97 129.97 129.88 129.88 0.3K
10:22 129.88 130.17 129.88 130.17 0.4K
10:25 129.88 130.48 129.88 130.48 0.5K
10:26 130.75 130.75 130.47 130.47 1.0K
10:27 130.56 130.56 130.56 130.56 0.4K
10:28 130.15 130.15 130.15 130.15 0.1K
10:29 130.47 130.47 130.05 130.05 1.4K
10:32 130.35 130.35 130.35 130.35 0.4K
10:33 130.40 130.40 130.40 130.40 0.1K
10:34 130.44 130.44 130.44 130.44 0.9K
10:40 130.55 130.69 130.55 130.69 2.0K
10:45 130.58 130.75 130.58 130.75 0.7K
10:46 130.67 130.67 130.67 130.67 0.5K
10:48 130.68 130.68 130.54 130.54 1.4K
10:50 130.74 130.74 130.74 130.74 0.5K
10:51 131.01 131.01 130.83 130.82 0.7K
10:52 130.63 130.63 130.63 130.63 0.2K
10:54 130.67 130.67 130.67 130.67 0.1K
10:55 130.83 130.83 130.83 130.83 0.5K
10:56 130.98 131.07 130.98 131.07 1.4K
10:57 131.14 131.14 131.14 131.14 1.3K
11:01 130.88 130.88 130.88 130.88 0.5K
11:03 130.96 130.96 130.91 130.91 1.1K
11:04 130.90 130.90 130.90 130.90 0.5K
11:06 130.96 130.96 130.95 130.95 0.6K
11:07 130.81 130.95 130.81 130.95 0.5K
11:08 130.95 130.95 130.95 130.95 0.3K
11:09 130.95 130.96 130.95 130.96 0.4K
11:10 130.96 130.96 130.96 130.96 0.3K
11:11 130.95 131.18 130.95 131.18 2.4K
11:14 131.13 131.13 131.13 131.13 1.5K
11:15 131.13 131.13 131.13 131.13 0.4K
11:16 131.13 131.13 131.13 131.13 0.5K
11:17 131.13 131.13 130.75 130.75 2.1K
11:18 131.02 131.02 131.02 131.01 0.4K
11:20 130.93 130.93 130.93 130.93 0.1K
11:21 130.94 130.94 130.94 130.94 88.6K
11:24 131.17 131.17 131.17 131.17 0.4K
11:25 130.54 130.54 130.51 130.51 1.9K
11:26 130.67 130.67 130.67 130.67 0.4K
11:27 130.57 130.57 130.57 130.57 0.1K
11:28 130.51 130.51 130.51 130.51 0.9K
11:29 130.51 130.51 130.51 130.51 0.6K
11:30 130.51 130.51 130.51 130.51 0.7K
11:31 130.52 130.52 130.52 130.51 0.4K
11:32 130.55 130.55 130.55 130.55 0.5K
11:33 130.46 130.46 130.46 130.46 0.6K
11:36 130.45 130.47 130.45 130.47 1.4K
11:38 130.47 130.47 130.47 130.47 0.7K
11:39 130.46 130.46 130.46 130.46 0.3K
11:40 130.48 130.90 130.48 130.88 5.0K
11:46 130.91 130.91 130.91 130.91 1.2K
11:47 130.78 130.93 130.73 130.73 1.1K
11:48 130.55 130.55 130.55 130.55 0.9K
11:49 130.55 130.55 130.51 130.51 0.7K
11:51 130.69 130.69 130.69 130.69 0.7K
11:52 130.57 130.57 130.57 130.57 0.1K
11:53 130.74 130.74 130.74 130.74 0.5K
11:54 130.65 130.65 130.57 130.57 1.8K
11:58 130.77 130.77 130.77 130.77 0.2K
11:59 130.60 130.96 130.60 130.96 2.7K
12:01 131.10 131.24 131.10 131.24 2.7K
12:02 131.04 131.04 131.04 131.04 1.8K
12:07 131.36 131.36 131.03 131.03 2.0K
12:09 131.11 131.11 131.11 131.11 1.4K
12:11 131.23 131.23 131.03 131.03 0.7K
12:12 131.01 131.01 131.01 131.01 0.5K
12:13 131.02 131.06 131.02 131.06 1.4K
12:14 131.11 131.36 131.11 131.36 0.7K
12:15 131.12 131.12 131.12 131.12 1.0K
12:16 131.25 131.25 131.10 131.10 0.9K
12:18 131.04 131.04 131.04 131.04 0.6K
12:19 131.00 131.00 131.00 131.00 0.2K
12:20 131.00 131.00 131.00 131.00 0.9K
12:21 131.01 131.01 130.84 130.84 2.9K
12:22 130.98 130.98 130.95 130.95 0.5K
12:23 131.06 131.06 130.95 130.95 4.6K
12:24 130.84 130.85 130.78 130.84 2.7K
12:25 130.85 130.85 130.85 130.85 0.2K
12:26 130.86 130.86 130.83 130.83 0.9K
12:28 130.87 130.87 130.65 130.73 10.9K
12:29 130.63 130.94 130.63 130.88 4.0K
12:30 130.69 130.69 130.69 130.69 0.7K
12:34 130.60 130.60 130.60 130.60 0.4K
12:35 130.55 130.55 130.55 130.54 1.8K
12:36 130.64 130.64 130.64 130.64 0.2K
12:37 130.44 130.44 130.44 130.44 1.7K
12:38 130.63 130.63 130.43 130.43 1.2K
12:39 130.50 130.50 130.44 130.44 1.6K
12:41 130.40 130.40 130.40 130.40 0.7K
12:42 130.41 130.41 130.41 130.41 0.4K
12:44 130.73 130.73 130.46 130.46 3.4K
12:46 130.49 130.49 130.42 130.43 4.2K
12:47 130.56 130.91 130.56 130.91 9.4K
12:49 130.81 130.81 130.81 130.81 0.7K
12:51 130.74 130.74 130.74 130.74 1.0K
12:53 130.75 130.75 130.75 130.75 0.5K
12:54 130.75 130.75 130.75 130.75 0.4K
12:55 130.64 130.64 130.64 130.64 0.8K
12:56 130.64 130.64 130.64 130.64 1.3K
12:57 130.64 130.64 130.64 130.64 0.1K
12:58 130.53 130.53 130.53 130.53 0.6K
12:59 130.70 130.90 130.70 130.90 4.5K
13:00 130.81 130.81 130.73 130.73 29.0K
13:02 130.53 130.53 130.53 130.53 1.6K
13:04 130.75 130.75 130.51 130.51 1.8K
13:05 130.57 130.57 130.54 130.54 7.4K
13:07 130.52 130.52 130.52 130.52 1.9K
13:09 130.49 130.49 130.49 130.49 0.6K
13:10 130.48 130.48 130.45 130.45 0.8K
13:12 130.63 130.63 130.63 130.63 0.7K
13:13 130.63 130.73 130.63 130.73 3.1K
13:14 130.85 130.96 130.85 130.90 6.9K
13:15 130.81 130.81 130.81 130.81 1.0K
13:18 130.67 130.67 130.67 130.67 2.0K
13:19 130.59 130.67 130.59 130.67 1.1K
13:20 130.54 130.54 130.54 130.54 1.8K
13:23 130.51 130.51 130.51 130.51 0.6K
13:24 130.40 130.40 130.40 130.40 2.9K
13:25 130.40 130.40 130.40 130.40 1.7K
13:26 130.30 130.30 130.30 130.30 0.3K
13:27 130.29 130.29 130.29 130.29 0.5K
13:28 130.45 130.45 130.45 130.45 0.6K
13:29 130.48 130.48 130.48 130.48 0.3K
13:30 130.30 130.30 130.30 130.30 0.8K
13:31 130.26 130.26 130.26 130.26 0.2K
13:32 130.33 130.41 130.33 130.41 1.2K
13:33 130.37 130.37 130.32 130.32 1.1K
13:34 130.43 130.50 130.43 130.48 5.1K
13:36 130.56 130.56 130.48 130.48 1.2K
13:39 130.43 130.43 130.43 130.43 0.6K
13:40 130.48 130.53 130.48 130.53 1.0K
13:41 130.43 130.43 130.43 130.43 0.5K
13:43 130.45 130.46 130.45 130.46 1.3K
13:44 130.56 130.56 130.56 130.56 2.4K
13:47 130.60 130.63 130.60 130.61 3.1K
13:49 130.70 130.70 130.70 130.70 0.4K
13:50 130.68 130.68 130.68 130.68 0.7K
13:51 130.62 130.62 130.56 130.56 1.9K
13:52 130.59 130.59 130.59 130.59 1.0K
13:55 130.56 130.56 130.56 130.56 2.3K
13:57 130.55 130.55 130.55 130.54 0.3K
13:58 130.55 130.55 130.36 130.40 3.0K
14:00 130.48 130.49 130.48 130.49 1.0K
14:01 130.57 130.57 130.57 130.57 0.3K
14:02 130.49 130.49 130.49 130.49 0.5K
14:03 130.49 130.49 130.40 130.40 2.6K
14:04 130.50 130.50 130.40 130.40 0.7K
14:05 130.42 130.42 130.42 130.42 0.4K
14:06 130.39 130.39 130.39 130.39 1.6K
14:07 130.34 130.34 130.28 130.28 3.8K
14:09 130.40 130.40 130.40 130.40 0.4K
14:11 130.45 130.45 130.45 130.45 1.5K
14:13 130.24 130.25 130.24 130.25 1.7K
14:14 130.37 130.37 130.37 130.37 0.8K
14:15 130.14 130.16 130.14 130.16 2.7K
14:17 130.26 130.26 130.26 130.26 0.1K
14:18 130.19 130.19 130.19 130.19 0.5K
14:19 130.27 130.28 130.27 130.28 2.3K
14:20 130.28 130.28 130.18 130.18 0.5K
14:21 130.25 130.25 130.25 130.25 1.4K
14:22 130.11 130.11 130.11 130.11 0.7K
14:23 130.10 130.10 130.10 130.10 1.0K
14:24 130.07 130.07 130.06 130.06 0.5K
14:25 130.05 130.17 130.05 130.07 1.6K
14:27 130.05 130.12 130.05 130.12 1.1K
14:28 130.00 130.00 130.00 130.00 1.9K
14:29 129.94 129.94 129.94 129.94 0.4K
14:30 129.94 129.94 129.94 129.94 1.1K
14:31 129.97 129.97 129.97 129.97 1.6K
14:32 130.09 130.11 130.05 130.11 7.4K
14:33 130.12 130.33 130.12 130.33 3.5K
14:34 130.45 130.50 130.45 130.50 1.4K
14:38 130.30 130.30 130.30 130.30 1.6K
14:39 130.27 130.32 130.27 130.28 54.2K
14:40 130.30 130.30 130.30 130.30 1.2K
14:42 130.27 130.27 130.27 130.27 0.7K
14:43 130.18 130.19 130.16 130.16 1.7K
14:44 130.22 130.22 130.22 130.22 1.1K
14:45 130.18 130.18 130.08 130.08 0.8K
14:46 130.08 130.08 130.08 130.08 0.9K
14:47 130.06 130.18 130.05 130.18 0.8K
14:48 130.19 130.19 130.19 130.19 0.3K
14:49 130.19 130.21 130.19 130.21 4.1K
14:50 130.27 130.40 130.27 130.40 2.5K
14:51 130.28 130.28 130.28 130.28 0.1K
14:52 130.41 130.41 130.41 130.41 0.4K
14:53 130.42 130.42 130.42 130.42 0.4K
14:55 130.50 130.50 130.33 130.32 0.8K
14:56 130.43 130.43 130.43 130.43 0.3K
14:57 130.37 130.46 130.37 130.46 0.6K
14:58 130.37 130.37 130.25 130.37 2.3K
14:59 130.37 130.37 130.26 130.31 2.3K
15:01 130.28 130.32 130.28 130.32 1.4K
15:02 130.32 130.32 130.32 130.32 0.3K
15:03 130.40 130.40 130.40 130.40 0.8K
15:04 130.27 130.27 130.27 130.27 2.0K
15:05 129.77 129.77 129.77 129.77 9.8K
15:06 130.35 130.35 130.30 130.35 3.8K
15:07 130.39 130.39 130.38 130.38 1.7K
15:08 130.38 130.57 130.38 130.57 1.2K
15:09 130.45 130.45 130.45 130.45 0.6K
15:10 130.47 130.47 130.47 130.47 0.3K
15:11 130.47 130.47 130.47 130.47 0.5K
15:13 130.49 130.56 130.45 130.56 1.9K
15:14 130.54 130.54 130.54 130.54 0.5K
15:15 130.45 130.45 130.45 130.45 0.7K
15:16 130.45 130.56 130.45 130.45 0.8K
15:17 130.45 130.80 130.45 130.79 5.2K
15:19 130.91 130.91 130.91 130.91 0.2K
15:20 130.91 130.91 130.90 130.90 1.4K
15:21 130.83 130.83 130.82 130.82 1.4K
15:22 130.82 130.82 130.82 130.82 0.7K
15:24 130.82 130.82 130.81 130.81 1.2K
15:25 130.83 130.83 130.83 130.82 0.2K
15:26 130.55 130.55 130.55 130.54 3.5K
15:28 130.55 130.55 130.43 130.43 1.6K
15:29 130.35 130.45 130.35 130.35 0.9K
15:30 130.34 130.34 130.34 130.34 1.0K
15:31 130.28 130.28 130.28 130.28 1.4K
15:32 130.25 130.25 130.25 130.25 0.8K
15:33 130.29 130.33 130.27 130.32 1.8K
15:34 130.24 130.24 130.23 130.23 2.4K
15:36 130.03 130.11 130.03 130.07 2.8K
15:37 130.20 130.30 130.20 130.30 2.5K
15:38 130.16 130.16 130.16 130.16 0.7K
15:39 130.06 130.06 130.06 130.06 1.3K
15:40 130.13 130.20 130.13 130.20 2.7K
15:41 130.12 130.19 130.12 130.19 3.2K
15:42 130.07 130.07 130.07 130.07 1.1K
15:43 130.10 130.10 129.96 129.96 2.0K
15:44 130.08 130.09 129.98 130.09 1.5K
15:45 130.16 130.16 130.16 130.16 2.5K
15:46 130.24 130.28 130.24 130.28 0.6K
15:47 130.25 130.32 130.25 130.32 0.9K
15:48 130.20 130.20 130.17 130.17 3.0K
15:49 130.29 130.29 130.25 130.25 2.6K
15:50 130.28 130.32 130.23 130.32 3.4K
15:51 130.32 130.37 130.30 130.34 3.3K
15:52 130.33 130.52 130.33 130.52 3.1K
15:53 130.41 130.48 130.41 130.48 1.5K
15:54 130.40 130.40 130.22 130.22 7.1K
15:55 130.25 130.25 130.10 130.15 8.5K
15:56 130.06 130.10 129.83 129.82 11.5K
15:57 129.88 130.00 129.88 129.96 10.7K
15:58 130.00 130.00 129.80 129.89 14.9K
15:59 129.83 129.88 129.79 129.87 82.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据