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
09:30 130.32 130.32 130.32 130.32 1.6K
09:41 129.99 129.99 129.99 129.99 0.5K
09:42 130.00 130.00 130.00 130.00 0.2K
09:43 130.94 130.94 130.94 130.94 0.7K
09:46 130.92 130.92 130.92 130.92 0.2K
09:47 130.92 130.92 130.92 130.92 1.0K
09:50 130.44 130.44 130.44 130.44 0.6K
09:54 130.02 130.02 130.02 130.02 0.2K
09:55 130.37 130.37 130.37 130.37 1.1K
09:57 130.27 130.27 130.27 130.27 0.1K
09:58 130.46 130.46 130.46 130.46 2.5K
09:59 130.61 130.61 130.61 130.61 0.1K
10:00 130.61 130.61 130.51 130.51 1.0K
10:02 130.84 131.06 130.40 130.40 1.5K
10:03 130.79 130.96 130.79 130.96 1.4K
10:06 130.32 130.50 130.32 130.50 1.0K
10:09 130.20 130.20 130.20 130.20 0.3K
10:11 130.02 130.02 130.02 130.02 0.4K
10:12 130.22 130.22 130.22 130.22 0.3K
10:13 130.22 130.22 130.22 130.22 0.7K
10:16 130.55 130.55 130.55 130.54 0.6K
10:17 130.50 130.50 130.50 130.50 2.2K
10:18 130.58 130.58 130.58 130.58 0.3K
10:19 130.65 130.65 130.65 130.65 2.5K
10:27 131.18 131.25 131.18 131.25 0.9K
10:28 131.34 131.34 131.14 131.14 3.0K
10:29 131.40 131.40 131.23 131.23 0.9K
10:30 131.24 131.24 131.24 131.24 0.7K
10:31 131.30 131.30 131.04 131.04 0.7K
10:32 131.35 131.35 131.35 131.35 0.2K
10:33 131.17 131.23 131.17 131.23 2.0K
10:37 131.10 131.10 131.10 131.10 0.1K
10:38 131.41 131.41 131.41 131.41 0.7K
10:39 131.60 131.60 131.60 131.60 0.6K
10:40 131.32 131.32 131.15 131.15 0.6K
10:41 131.20 131.20 131.20 131.20 2.6K
10:42 131.19 131.19 131.19 131.19 0.2K
10:44 131.31 131.31 131.27 131.26 0.6K
10:46 131.28 131.28 131.27 131.27 0.7K
10:48 131.19 131.19 131.10 131.10 0.3K
10:49 131.00 131.09 131.00 131.09 0.7K
10:50 130.98 130.98 130.81 130.81 1.3K
10:52 130.89 131.13 130.89 130.89 2.0K
10:54 130.99 130.99 130.99 130.99 0.4K
10:55 130.91 130.91 130.91 130.91 0.4K
10:58 130.97 130.97 130.90 130.90 0.3K
10:59 130.94 130.94 130.94 130.94 0.2K
11:00 130.89 130.89 130.89 130.89 1.0K
11:03 130.76 130.76 130.76 130.76 0.4K
11:04 130.65 130.65 130.59 130.59 1.3K
11:07 130.40 130.40 130.40 130.40 0.4K
11:08 130.70 130.70 130.70 130.70 0.7K
11:09 130.67 130.67 130.67 130.67 0.1K
11:10 130.67 130.67 130.61 130.61 0.8K
11:13 130.67 130.67 130.67 130.67 0.1K
11:14 130.66 130.66 130.66 130.66 0.2K
11:16 130.68 130.68 130.68 130.68 0.2K
11:18 130.76 130.76 130.76 130.76 0.1K
11:19 130.74 130.74 130.74 130.74 1.2K
11:21 130.43 130.43 130.32 130.32 1.1K
11:22 130.30 130.35 130.30 130.35 1.6K
11:23 130.36 130.36 130.36 130.36 0.1K
11:24 130.23 130.23 130.23 130.23 0.4K
11:29 130.22 130.22 130.18 130.18 0.8K
11:31 130.14 130.14 130.14 130.14 0.3K
11:32 130.26 130.26 130.26 130.26 0.3K
11:36 130.28 130.28 130.28 130.28 0.5K
11:41 130.11 130.11 130.11 130.10 0.4K
11:42 130.43 130.43 130.43 130.43 1.3K
11:45 130.64 130.64 130.47 130.47 1.1K
11:46 130.48 130.48 130.48 130.48 0.3K
11:48 130.48 130.48 130.48 130.48 0.1K
11:49 130.64 130.64 130.64 130.64 1.2K
11:50 130.64 130.64 130.64 130.64 0.4K
11:52 130.64 130.64 130.64 130.64 1.3K
11:53 130.64 130.64 130.64 130.64 0.7K
11:54 130.83 130.83 130.83 130.83 0.2K
11:55 130.64 130.64 130.64 130.64 0.5K
11:56 130.63 130.63 130.63 130.63 0.3K
11:57 130.82 130.89 130.82 130.89 1.2K
11:58 130.80 130.94 130.80 130.94 1.5K
12:01 130.80 130.80 130.80 130.80 0.9K
12:02 130.72 130.72 130.72 130.72 0.9K
12:03 130.68 130.68 130.68 130.68 0.3K
12:05 130.70 130.70 130.70 130.70 0.2K
12:06 130.70 130.70 130.70 130.70 0.6K
12:11 130.74 130.79 130.74 130.79 0.7K
12:12 130.74 130.74 130.73 130.73 0.8K
12:18 130.73 130.73 130.73 130.73 0.3K
12:21 130.64 130.64 130.64 130.64 1.2K
12:23 130.49 130.49 130.49 130.49 0.5K
12:24 130.37 130.37 130.37 130.37 1.1K
12:27 130.28 130.28 130.28 130.28 0.3K
12:30 130.14 130.20 130.14 130.20 0.5K
12:32 130.07 130.07 130.07 130.07 0.2K
12:34 130.13 130.13 130.13 130.13 0.4K
12:36 130.12 130.12 130.12 130.12 0.3K
12:39 130.07 130.07 130.07 130.07 1.3K
12:45 130.04 130.04 130.04 130.04 0.4K
12:48 130.32 130.32 130.32 130.32 0.6K
12:51 130.32 130.34 130.32 130.34 1.2K
12:52 130.34 130.34 130.34 130.34 1.5K
12:55 130.62 130.62 130.62 130.62 1.6K
12:59 130.91 131.00 130.91 131.00 0.7K
13:00 131.00 131.10 130.98 131.10 1.5K
13:01 131.02 131.02 131.02 131.01 0.4K
13:02 131.02 131.02 131.02 131.02 0.4K
13:03 130.82 130.82 130.82 130.82 0.9K
13:11 130.99 130.99 130.99 130.99 0.9K
13:15 130.99 130.99 130.99 130.99 0.7K
13:16 131.25 131.25 131.25 131.25 0.7K
13:18 131.39 131.39 131.21 131.21 1.6K
13:21 130.82 130.82 130.74 130.74 1.3K
13:22 130.60 130.60 130.60 130.60 1.2K
13:29 130.40 130.40 130.40 130.40 0.4K
13:31 130.37 130.37 130.37 130.37 0.7K
13:35 130.10 130.10 130.10 130.10 1.5K
13:43 130.29 130.29 130.29 130.29 0.8K
13:48 130.10 130.10 130.10 130.10 0.2K
13:50 130.20 130.20 130.20 130.20 0.3K
13:53 130.22 130.22 130.19 130.19 0.3K
13:54 130.03 130.03 130.03 130.03 0.9K
13:56 130.08 130.08 130.08 130.08 1.2K
13:58 129.75 129.75 129.75 129.75 0.1K
13:59 129.91 129.91 129.91 129.91 0.1K
14:00 129.79 129.79 129.79 129.79 0.2K
14:01 129.91 129.91 129.91 129.91 0.5K
14:03 129.75 129.75 129.75 129.75 0.7K
14:04 129.84 129.84 129.84 129.84 0.7K
14:05 129.95 129.95 129.94 129.94 0.3K
14:06 129.99 129.99 129.99 129.99 0.3K
14:07 130.14 130.14 130.06 130.07 0.8K
14:09 130.34 130.38 130.34 130.35 0.8K
14:10 130.40 130.40 130.40 130.40 0.5K
14:11 130.40 130.40 130.40 130.40 0.3K
14:13 130.53 130.53 130.53 130.53 0.2K
14:15 130.37 130.37 130.37 130.37 0.1K
14:16 130.35 130.35 130.35 130.35 0.9K
14:17 130.19 130.19 130.19 130.19 1.0K
14:18 130.16 130.16 130.16 130.16 0.2K
14:19 129.99 129.99 129.99 129.99 0.8K
14:20 129.92 129.92 129.92 129.92 0.2K
14:21 129.74 129.74 129.74 129.74 0.3K
14:23 129.90 129.90 129.76 129.76 0.7K
14:26 129.91 129.91 129.91 129.91 0.4K
14:28 129.73 129.73 129.73 129.73 0.3K
14:31 129.66 129.66 129.66 129.66 1.0K
14:33 129.42 129.42 129.42 129.42 0.8K
14:35 129.63 129.63 129.60 129.60 0.3K
14:36 129.60 129.60 129.60 129.60 0.9K
14:38 129.84 129.84 129.77 129.79 1.1K
14:44 129.81 129.81 129.81 129.81 0.2K
14:45 129.98 129.98 129.98 129.98 0.5K
14:47 129.93 129.93 129.93 129.93 0.6K
14:49 130.03 130.03 130.03 130.03 0.2K
14:50 130.06 130.06 130.06 130.06 2.0K
14:51 130.31 130.31 130.31 130.31 0.1K
14:52 130.30 130.41 130.30 130.37 1.3K
14:53 130.53 130.54 130.53 130.54 0.7K
14:54 130.47 130.47 130.37 130.37 1.1K
14:55 130.33 130.33 130.33 130.33 1.9K
14:56 130.43 130.45 130.43 130.45 1.7K
14:59 130.35 130.35 130.35 130.35 0.1K
15:00 130.28 130.29 130.28 130.29 1.8K
15:01 130.29 130.29 130.29 130.29 0.8K
15:03 130.32 130.32 130.32 130.32 0.4K
15:06 130.34 130.41 130.34 130.41 1.7K
15:08 130.50 130.50 130.50 130.50 0.2K
15:09 130.36 130.40 130.36 130.40 0.6K
15:10 130.30 130.40 130.30 130.40 0.6K
15:11 130.21 130.21 130.21 130.21 1.6K
15:12 130.17 130.17 130.17 130.17 0.2K
15:13 130.05 130.05 130.05 130.05 1.7K
15:16 130.00 130.00 130.00 130.00 0.4K
15:17 130.13 130.16 130.13 130.16 1.1K
15:18 130.16 130.17 130.16 130.17 0.3K
15:20 130.20 130.21 130.20 130.21 0.7K
15:21 130.18 130.28 130.18 130.28 1.0K
15:22 130.32 130.44 130.32 130.44 1.8K
15:23 130.34 130.36 130.34 130.35 0.4K
15:24 130.34 130.34 130.34 130.34 0.2K
15:25 130.25 130.52 130.25 130.51 2.1K
15:26 130.50 130.50 130.50 130.50 0.3K
15:27 130.50 130.50 130.50 130.50 0.5K
15:28 130.47 130.51 130.47 130.51 0.8K
15:29 130.56 130.57 130.56 130.57 0.7K
15:30 130.59 130.59 130.52 130.59 2.3K
15:32 130.55 130.55 130.55 130.55 0.2K
15:33 130.56 130.56 130.46 130.46 1.1K
15:34 130.45 130.45 130.45 130.45 2.3K
15:35 130.50 130.55 130.50 130.55 2.0K
15:36 130.57 130.57 130.37 130.41 2.5K
15:37 130.30 130.30 130.30 130.30 1.1K
15:38 130.26 130.26 130.26 130.26 0.1K
15:39 130.26 130.33 130.26 130.33 1.5K
15:40 130.37 130.37 130.30 130.30 4.2K
15:41 130.44 130.44 130.44 130.44 0.8K
15:42 130.48 130.48 130.48 130.48 0.6K
15:43 130.30 130.40 130.30 130.40 1.0K
15:44 130.33 130.36 130.33 130.36 0.9K
15:45 130.36 130.36 130.30 130.30 2.1K
15:46 130.16 130.24 130.16 130.24 1.2K
15:47 130.32 130.32 130.27 130.27 3.0K
15:48 130.29 130.29 130.29 130.29 1.0K
15:49 130.41 130.41 130.28 130.31 3.9K
15:50 130.26 130.26 130.15 130.16 3.6K
15:51 130.15 130.15 130.07 130.07 1.1K
15:52 130.18 130.31 130.06 130.06 5.6K
15:53 130.09 130.09 129.93 129.98 3.1K
15:54 130.00 130.05 129.90 130.01 7.5K
15:55 129.56 129.56 129.56 129.56 7.3K
15:56 129.53 129.60 129.48 129.58 8.5K
15:57 129.71 129.86 129.69 129.86 3.5K
15:58 129.80 129.90 129.80 129.90 6.0K
15:59 129.96 130.04 129.85 129.91 181.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据