MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
128.05
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 101.88 102.57 101.51 102.57 5.4K
09:31 101.78 101.78 101.78 101.78 0.3K
09:32 100.33 100.33 100.33 100.33 0.8K
09:33 101.90 102.98 101.90 102.98 2.4K
09:34 103.00 103.00 102.87 102.99 2.1K
09:36 101.47 102.98 101.47 102.98 1.2K
09:37 101.99 102.95 101.99 102.95 1.9K
09:38 102.95 102.95 102.16 102.16 1.5K
09:42 103.06 103.06 102.89 102.89 6.8K
09:43 102.98 102.98 102.98 102.98 0.7K
09:44 103.48 103.48 103.48 103.48 2.4K
09:55 102.96 102.96 102.51 102.51 16.2K
09:56 102.32 102.32 102.29 102.29 0.4K
09:59 102.34 102.43 102.34 102.43 1.9K
10:00 102.39 103.02 102.39 102.56 4.4K
10:01 102.85 102.85 102.85 102.85 0.4K
10:02 102.34 102.60 102.34 102.60 1.4K
10:08 103.03 103.39 103.03 103.06 11.2K
10:09 103.13 103.13 103.13 103.13 0.9K
10:10 102.89 103.05 102.89 103.05 1.2K
10:13 103.15 103.15 103.15 103.15 0.3K
10:14 102.86 102.86 102.78 102.78 1.6K
10:16 102.98 102.98 102.98 102.98 2.8K
10:17 102.80 102.83 102.72 102.72 3.3K
10:18 102.60 102.60 102.60 102.60 0.5K
10:19 102.88 102.88 102.88 102.88 0.1K
10:20 102.81 102.81 102.42 102.57 2.1K
10:21 102.28 102.48 102.28 102.48 1.0K
10:23 102.77 102.77 102.71 102.71 3.0K
10:26 103.07 103.07 102.77 102.77 1.1K
10:27 103.04 103.04 103.04 103.04 0.5K
10:30 102.89 102.89 102.89 102.89 1.3K
10:36 103.20 103.20 103.20 103.20 0.3K
10:37 103.20 103.20 103.15 103.17 1.9K
10:38 103.20 103.20 103.20 103.20 0.6K
10:39 103.17 103.30 103.09 103.30 7.6K
10:40 103.25 103.25 103.18 103.20 3.3K
10:41 103.19 103.19 103.19 103.19 1.8K
10:42 102.83 102.83 102.83 102.83 0.8K
10:43 103.01 103.01 102.99 103.01 1.5K
10:47 103.20 103.20 103.20 103.20 0.7K
10:50 103.01 103.01 102.84 102.84 0.6K
10:51 102.84 102.84 102.84 102.84 0.6K
10:55 102.54 102.54 102.54 102.54 0.4K
10:56 102.45 102.45 102.45 102.45 0.1K
10:57 102.45 102.45 102.45 102.45 0.2K
10:58 102.44 102.44 102.44 102.44 0.3K
10:59 102.44 102.44 102.44 102.44 1.0K
11:00 102.61 102.61 102.37 102.50 3.7K
11:01 102.47 102.75 102.47 102.53 3.0K
11:02 102.39 102.39 102.39 102.39 1.3K
11:06 102.82 102.82 102.82 102.82 1.8K
11:09 102.83 102.83 102.83 102.83 0.4K
11:10 102.70 102.70 102.49 102.49 0.8K
11:14 102.72 102.72 102.72 102.72 1.4K
11:17 102.80 102.80 102.80 102.80 0.5K
11:20 102.65 102.65 102.65 102.65 0.7K
11:23 102.61 102.61 102.45 102.58 3.8K
11:25 102.45 102.45 102.45 102.45 0.9K
11:26 102.31 102.31 102.31 102.31 0.2K
11:27 102.31 102.31 102.31 102.31 2.6K
11:28 102.30 102.30 102.19 102.19 1.4K
11:29 102.30 102.32 102.30 102.32 0.9K
11:30 102.28 102.48 102.27 102.48 3.2K
11:31 102.63 102.63 102.63 102.63 9.3K
11:32 102.55 102.55 102.24 102.36 1.3K
11:33 102.37 102.37 102.37 102.37 0.3K
11:34 102.69 102.77 102.69 102.77 1.0K
11:38 102.94 102.94 102.94 102.94 0.7K
11:40 102.77 102.77 102.77 102.77 0.3K
11:42 102.70 102.70 102.70 102.70 1.1K
11:44 102.55 102.55 102.55 102.55 0.4K
11:45 102.58 102.58 102.57 102.57 0.4K
11:46 102.56 102.56 102.56 102.56 0.5K
11:47 102.56 102.75 102.56 102.75 1.1K
11:48 102.43 102.43 102.07 102.07 2.6K
11:49 101.96 101.96 101.96 101.96 1.6K
11:54 102.08 102.08 102.08 102.08 0.9K
11:55 102.33 102.33 102.33 102.33 0.9K
11:57 102.37 102.37 102.37 102.37 0.5K
11:59 102.36 102.36 102.36 102.36 0.5K
12:01 102.11 102.11 102.11 102.11 0.9K
12:08 102.10 102.13 102.03 102.03 0.8K
12:09 102.01 102.01 102.01 102.01 1.1K
12:11 102.32 102.32 102.12 102.12 3.0K
12:19 101.60 101.60 101.60 101.60 0.4K
12:25 101.37 101.37 101.37 101.37 0.5K
12:26 101.44 101.44 101.44 101.44 0.4K
12:28 101.59 101.62 101.59 101.62 1.5K
12:29 101.74 101.74 101.74 101.74 1.3K
12:33 101.69 101.69 101.69 101.69 0.5K
12:36 101.94 101.94 101.94 101.94 2.1K
12:51 101.92 101.92 101.92 101.92 0.3K
12:52 101.95 101.95 101.95 101.95 1.6K
12:57 102.51 102.51 102.45 102.45 0.9K
13:00 102.11 102.11 102.01 102.01 3.0K
13:01 102.45 102.45 102.45 102.45 0.9K
13:03 102.57 102.57 102.57 102.57 1.6K
13:17 102.73 102.73 102.73 102.73 1.1K
13:22 102.70 102.70 102.70 102.70 0.1K
13:23 102.55 102.55 102.51 102.51 1.7K
13:29 102.34 102.34 102.33 102.33 0.5K
13:30 102.48 102.50 102.48 102.50 1.3K
13:33 102.35 102.37 102.35 102.36 1.2K
13:34 102.37 102.37 102.25 102.25 2.9K
13:38 101.96 101.96 101.96 101.96 0.4K
13:39 101.83 101.83 101.83 101.83 1.6K
13:42 101.91 101.91 101.91 101.91 0.2K
13:43 102.09 102.09 102.09 102.09 0.9K
13:46 102.10 102.10 102.10 102.10 1.3K
13:54 102.49 102.49 102.49 102.49 0.8K
13:55 102.24 102.38 102.24 102.38 1.1K
14:03 102.16 102.16 102.16 102.16 1.2K
14:06 102.16 102.16 102.16 102.16 0.3K
14:07 102.07 102.07 102.02 102.02 0.9K
14:09 102.04 102.04 102.04 102.04 0.2K
14:11 102.13 102.13 102.13 102.13 0.4K
14:12 102.26 102.26 102.26 102.26 0.3K
14:13 102.17 102.17 102.17 102.17 0.5K
14:14 102.02 102.02 102.02 102.02 1.7K
14:15 101.93 101.93 101.93 101.93 0.6K
14:17 102.06 102.06 102.06 102.06 0.5K
14:20 102.09 102.23 102.09 102.23 0.6K
14:21 102.29 102.42 102.29 102.30 1.2K
14:23 102.13 102.13 102.13 102.13 1.0K
14:24 101.97 101.97 101.97 101.97 0.5K
14:25 101.97 101.97 101.97 101.97 0.4K
14:28 101.96 101.96 101.89 101.89 2.2K
14:29 101.80 101.80 101.79 101.80 1.7K
14:31 101.86 101.86 101.86 101.86 0.5K
14:32 101.90 102.02 101.90 102.02 0.7K
14:33 101.99 101.99 101.99 101.99 0.8K
14:35 101.94 101.94 101.94 101.94 0.6K
14:37 101.88 101.88 101.88 101.88 0.7K
14:39 101.94 101.94 101.94 101.94 0.4K
14:40 101.74 101.74 101.74 101.74 1.5K
14:44 101.41 101.41 101.41 101.41 0.7K
14:45 101.36 101.36 101.36 101.36 0.5K
14:46 101.31 101.31 101.31 101.31 1.1K
14:49 101.52 101.52 101.52 101.52 0.2K
14:50 101.43 101.43 101.43 101.43 0.5K
14:51 101.30 101.30 101.30 101.30 1.0K
14:53 101.18 101.18 101.18 101.18 0.4K
14:55 101.22 101.26 101.22 101.26 0.6K
14:56 101.37 101.50 101.34 101.50 1.8K
14:57 101.50 101.50 101.38 101.38 0.9K
14:58 101.42 101.42 101.42 101.42 0.9K
15:00 101.17 101.29 101.17 101.29 0.6K
15:01 101.41 101.41 101.41 101.41 0.7K
15:02 101.08 101.08 101.08 101.08 0.4K
15:03 101.10 101.10 101.10 101.10 0.3K
15:05 101.22 101.22 101.22 101.22 0.3K
15:06 101.24 101.24 101.20 101.20 0.9K
15:07 101.13 101.13 101.13 101.13 0.8K
15:11 101.23 101.23 101.23 101.23 0.4K
15:12 101.07 101.07 101.04 101.04 1.2K
15:13 100.96 100.96 100.96 100.96 3.4K
15:16 100.85 100.85 100.85 100.85 2.2K
15:17 100.99 101.06 100.99 101.06 3.3K
15:19 101.00 101.00 101.00 101.00 6.4K
15:20 101.06 101.06 100.90 100.90 0.7K
15:21 101.00 101.18 101.00 101.18 0.8K
15:22 101.04 101.04 100.92 101.00 20.7K
15:23 101.02 101.02 100.66 100.66 18.0K
15:24 100.67 100.67 100.67 100.67 0.4K
15:25 100.53 100.53 100.45 100.45 1.7K
15:27 100.75 101.00 100.75 101.00 1.2K
15:29 100.88 100.88 100.88 100.88 0.3K
15:30 100.88 100.88 100.88 100.88 0.8K
15:31 100.88 100.88 100.84 100.84 1.3K
15:33 101.01 101.01 101.01 101.01 0.5K
15:34 100.67 100.67 100.67 100.67 0.5K
15:35 100.80 100.80 100.62 100.68 3.8K
15:36 100.39 100.39 100.29 100.37 4.8K
15:37 100.40 100.40 100.39 100.39 0.5K
15:38 100.40 100.40 100.16 100.16 1.4K
15:40 100.36 100.50 100.36 100.50 1.5K
15:41 100.40 100.40 100.40 100.40 0.6K
15:42 100.40 100.54 100.40 100.54 9.1K
15:43 100.52 100.52 100.47 100.47 1.7K
15:45 100.56 100.68 100.56 100.68 0.8K
15:46 100.43 100.43 100.31 100.31 2.0K
15:47 100.33 100.44 100.33 100.35 1.7K
15:48 100.44 100.46 100.44 100.46 1.1K
15:49 100.43 100.43 100.43 100.43 1.2K
15:50 100.68 100.74 100.61 100.65 3.0K
15:51 100.69 100.69 100.50 100.50 1.5K
15:52 100.50 100.72 100.50 100.72 1.4K
15:53 100.74 100.84 100.70 100.70 2.5K
15:54 100.76 101.13 100.76 101.13 3.6K
15:55 101.02 101.02 100.80 100.82 6.2K
15:56 100.89 100.89 100.73 100.74 4.5K
15:57 100.76 100.92 100.76 100.82 11.7K
15:58 101.06 101.09 101.00 101.09 7.0K
15:59 100.99 101.07 100.87 100.90 208.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据