寰泰生技

MTEX
🏛️ 美国 →
8.30
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
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
2023-12-29 8.28 8.28 8.10 8.10 0.0M
2023-12-28 8.10 8.30 8.10 8.30 0.0M
2023-12-27 7.85 8.18 7.85 8.10 0.0M
2023-12-26 7.65 7.80 7.53 7.73 0.0M
2023-12-22 7.50 7.75 7.50 7.65 0.0M
2023-12-21 8.25 8.49 7.57 7.57 0.0M
2023-12-20 8.30 8.30 8.30 8.30 0.0M
2023-12-19 8.30 8.50 8.30 8.36 0.0M
2023-12-18 8.33 8.33 8.33 8.33 0.0M
2023-12-15 8.36 8.36 8.36 8.36 0.0M
2023-12-14 8.35 8.80 8.35 8.42 0.0M
2023-12-13 8.85 8.85 8.33 8.33 0.0M
2023-12-12 8.14 8.75 8.10 8.75 0.0M
2023-12-11 8.95 8.95 8.95 8.95 0.0M
2023-12-08 8.40 8.40 8.40 8.40 0.0M
2023-12-07 8.75 8.75 8.40 8.40 0.0M
2023-12-06 8.51 8.51 8.51 8.51 0.0M
2023-12-05 8.81 8.81 8.81 8.81 0.0M
2023-12-04 8.60 8.94 8.60 8.94 0.0M
2023-12-01 8.90 8.90 8.55 8.55 0.0M
2023-11-30 8.90 8.90 8.90 8.90 0.0M
2023-11-29 9.04 9.10 9.00 9.10 0.0M
2023-11-28 9.30 9.30 8.99 8.99 0.0M
2023-11-27 9.20 9.20 9.20 9.20 0.0M
2023-11-24 9.06 9.06 9.06 9.06 0.0M
2023-11-22 9.19 9.97 9.19 9.97 0.0M
2023-11-21 9.06 9.06 9.06 9.06 0.0M
2023-11-20 9.26 9.42 9.25 9.30 0.0M
2023-11-17 9.28 9.28 9.28 9.28 0.0M
2023-11-16 9.16 9.16 9.14 9.14 0.0M
2023-11-15 8.55 8.89 8.55 8.89 0.0M
2023-11-14 8.49 8.49 8.46 8.46 0.0M
2023-11-13 8.49 8.49 8.49 8.49 0.0M
2023-11-10 8.49 8.49 8.49 8.49 0.0M
2023-11-09 8.78 8.78 8.78 8.78 0.0M
2023-11-08 8.78 8.78 8.78 8.78 0.0M
2023-11-07 8.78 8.78 8.78 8.78 0.0M
2023-11-06 8.69 8.69 8.69 8.69 0.0M
2023-11-03 8.76 8.76 8.76 8.76 0.0M
2023-11-02 8.76 8.76 8.76 8.76 0.0M
2023-11-01 8.00 8.76 8.00 8.76 0.0M
2023-10-31 8.30 8.76 8.30 8.76 0.0M
2023-10-30 8.68 8.68 8.68 8.68 0.0M
2023-10-27 8.65 8.68 8.65 8.68 0.0M
2023-10-26 8.60 8.60 8.60 8.60 0.0M
2023-10-25 8.55 8.55 8.55 8.55 0.0M
2023-10-24 8.45 9.32 8.45 9.32 0.0M
2023-10-23 9.04 9.04 9.03 9.03 0.0M
2023-10-20 9.22 9.31 9.22 9.31 0.0M
2023-10-19 9.50 9.50 9.50 9.50 0.0M
2023-10-18 9.79 9.80 9.40 9.80 0.0M
2023-10-17 9.90 9.90 9.50 9.50 0.0M
2023-10-16 9.29 9.43 9.29 9.30 0.0M
2023-10-13 9.75 9.75 9.75 9.75 0.0M
2023-10-12 9.75 9.75 9.75 9.75 0.0M
2023-10-11 9.75 9.75 9.75 9.75 0.0M
2023-10-10 10.45 10.45 9.75 9.75 0.0M
2023-10-09 10.14 10.14 10.14 10.14 0.0M
2023-10-06 10.14 10.14 10.00 10.10 0.0M
2023-10-05 10.45 10.82 10.14 10.14 0.0M
2023-10-04 10.07 10.60 10.07 10.60 0.0M
2023-10-03 10.67 10.67 10.42 10.43 0.0M
2023-10-02 10.27 10.70 10.27 10.70 0.0M
2023-09-29 10.01 10.35 10.01 10.35 0.0M
2023-09-28 10.10 10.40 10.09 10.40 0.0M
2023-09-27 10.50 11.80 10.01 10.54 0.0M
2023-09-26 10.89 11.00 10.80 10.80 0.0M
2023-09-25 11.09 11.09 10.88 10.88 0.0M
2023-09-22 11.40 11.45 11.21 11.21 0.0M
2023-09-21 11.02 11.02 11.02 11.02 0.0M
2023-09-20 11.00 11.05 11.00 11.02 0.0M
2023-09-19 11.20 11.20 11.20 11.20 0.0M
2023-09-18 11.10 11.50 11.06 11.20 0.0M
2023-09-15 10.99 11.27 10.99 11.27 0.0M
2023-09-14 10.61 11.66 10.61 10.66 0.0M
2023-09-13 11.58 12.75 10.50 10.61 0.0M
2023-09-12 11.92 12.23 11.92 12.23 0.0M
2023-09-11 12.30 12.51 12.30 12.30 0.0M
2023-09-08 11.97 12.40 11.73 11.73 0.0M
2023-09-07 12.52 12.52 12.52 12.52 0.0M
2023-09-06 12.98 12.98 12.50 12.60 0.0M
2023-09-05 12.73 12.78 12.65 12.65 0.0M
2023-09-01 12.90 13.04 12.76 12.81 0.0M
2023-08-31 13.04 13.20 12.71 13.16 0.0M
2023-08-30 12.40 13.11 12.40 13.11 0.0M
2023-08-29 11.89 12.68 11.89 12.59 0.0M
2023-08-28 12.14 12.68 12.08 12.16 0.0M
2023-08-25 12.08 12.31 12.01 12.01 0.0M
2023-08-24 11.76 11.76 11.76 11.76 0.0M
2023-08-23 12.76 12.81 11.99 12.28 0.0M
2023-08-22 11.90 12.82 11.90 12.29 0.0M
2023-08-21 12.04 12.04 12.04 12.04 0.0M
2023-08-18 12.82 13.60 12.82 12.82 0.0M
2023-08-17 13.50 13.50 13.22 13.50 0.0M
2023-08-16 13.50 13.97 13.31 13.36 0.0M
2023-08-15 12.97 14.45 12.97 13.33 0.0M
2023-08-14 14.09 14.23 14.09 14.23 0.0M
2023-08-11 14.08 14.08 14.08 14.08 0.0M
2023-08-10 13.70 14.00 13.70 13.90 0.0M
2023-08-09 12.90 13.49 12.90 13.25 0.0M
2023-08-08 12.77 13.76 12.77 13.56 0.0M
2023-08-07 13.49 14.30 13.00 13.50 0.0M
2023-08-04 11.86 15.10 11.58 13.97 0.0M
2023-08-03 11.52 11.89 11.52 11.89 0.0M
2023-08-02 11.84 11.84 11.84 11.84 0.0M
2023-08-01 11.73 11.73 11.73 11.73 0.0M
2023-07-31 11.90 11.90 11.90 11.90 0.0M
2023-07-28 11.71 11.90 11.71 11.90 0.0M
2023-07-27 11.71 11.71 11.71 11.71 0.0M
2023-07-26 11.77 11.77 11.71 11.71 0.0M
2023-07-25 11.79 11.79 11.67 11.67 0.0M
2023-07-24 11.88 11.91 11.87 11.91 0.0M
2023-07-21 11.80 11.80 11.80 11.80 0.0M
2023-07-20 11.68 11.80 11.68 11.80 0.0M
2023-07-19 11.76 11.76 11.76 11.76 0.0M
2023-07-18 11.75 11.75 11.75 11.75 0.0M
2023-07-17 11.52 11.80 11.52 11.75 0.0M
2023-07-14 11.81 11.81 11.81 11.81 0.0M
2023-07-13 11.86 11.86 11.81 11.81 0.0M
2023-07-12 11.95 11.95 11.81 11.81 0.0M
2023-07-11 12.21 12.21 12.21 12.21 0.0M
2023-07-10 11.69 12.22 11.69 12.21 0.0M
2023-07-07 11.61 11.61 11.61 11.61 0.0M
2023-07-06 12.10 12.10 12.10 12.10 0.0M
2023-07-05 12.10 12.10 12.10 12.10 0.0M
2023-07-03 12.15 12.15 12.10 12.10 0.0M
2023-06-30 12.67 12.67 12.01 12.01 0.0M
2023-06-29 12.80 12.89 12.60 12.60 0.0M
2023-06-28 13.04 13.23 12.80 12.80 0.0M
2023-06-27 12.70 13.45 12.70 13.45 0.0M
2023-06-26 12.79 12.79 12.79 12.79 0.0M
2023-06-23 12.79 12.79 12.79 12.79 0.0M
2023-06-22 12.79 12.79 12.79 12.79 0.0M
2023-06-21 12.80 12.80 12.79 12.79 0.0M
2023-06-20 12.83 13.00 12.55 12.55 0.0M
2023-06-16 13.00 13.00 12.65 12.65 0.0M
2023-06-15 13.43 13.43 13.43 13.43 0.0M
2023-06-14 13.43 13.43 13.43 13.43 0.0M
2023-06-13 12.38 13.43 12.38 13.43 0.0M
2023-06-12 12.50 12.50 12.00 12.25 0.0M
2023-06-09 12.50 12.50 12.50 12.50 0.0M
2023-06-08 12.50 12.50 12.50 12.50 0.0M
2023-06-07 12.58 12.58 12.58 12.58 0.0M
2023-06-06 12.85 13.55 12.85 13.55 0.0M
2023-06-05 12.55 13.07 12.54 12.80 0.0M
2023-06-02 12.77 12.77 12.70 12.70 0.0M
2023-06-01 12.54 12.54 12.54 12.54 0.0M
2023-05-31 12.50 12.54 12.50 12.54 0.0M
2023-05-30 13.09 13.09 12.50 12.50 0.0M
2023-05-26 12.73 12.73 12.73 12.73 0.0M
2023-05-25 12.55 12.55 12.14 12.14 0.0M
2023-05-24 12.44 12.51 12.36 12.36 0.0M
2023-05-23 12.81 12.81 12.51 12.51 0.0M
2023-05-22 12.85 12.85 12.85 12.85 0.0M
2023-05-19 12.60 13.04 12.60 13.04 0.0M
2023-05-18 12.60 12.60 12.60 12.60 0.0M
2023-05-17 12.57 12.57 12.50 12.51 0.0M
2023-05-16 12.80 12.80 12.80 12.80 0.0M
2023-05-15 12.88 12.89 12.70 12.70 0.0M
2023-05-12 13.79 13.79 12.50 12.50 0.0M
2023-05-11 13.47 13.47 13.47 13.47 0.0M
2023-05-10 13.53 13.53 13.47 13.47 0.0M
2023-05-09 14.80 14.87 13.32 13.32 0.0M
2023-05-08 13.04 13.70 13.04 13.47 0.0M
2023-05-05 13.00 13.00 13.00 13.00 0.0M
2023-05-04 12.43 13.01 12.43 13.00 0.0M
2023-05-03 12.70 12.70 12.30 12.30 0.0M
2023-05-02 12.09 12.80 12.09 12.70 0.0M
2023-05-01 12.26 12.36 11.91 12.02 0.0M
2023-04-28 12.65 12.65 12.41 12.41 0.0M
2023-04-27 13.23 13.23 12.88 12.88 0.0M
2023-04-26 13.90 13.90 13.90 13.90 0.0M
2023-04-25 13.90 13.90 13.90 13.90 0.0M
2023-04-24 14.00 14.00 13.95 13.95 0.0M
2023-04-21 14.00 14.00 14.00 14.00 0.0M
2023-04-20 14.83 14.83 14.00 14.00 0.0M
2023-04-19 14.85 14.85 14.81 14.81 0.0M
2023-04-18 14.90 15.93 14.81 14.81 0.0M
2023-04-17 15.13 15.13 14.90 14.90 0.0M
2023-04-14 15.50 15.50 15.50 15.50 0.0M
2023-04-13 16.38 16.38 15.50 15.50 0.0M
2023-04-12 15.75 15.75 15.74 15.75 0.0M
2023-04-11 16.50 16.50 15.90 15.90 0.0M
2023-04-10 17.88 17.88 16.40 16.40 0.0M
2023-04-06 16.36 16.51 16.36 16.51 0.0M
2023-04-05 16.85 17.16 16.83 16.83 0.0M
2023-04-04 17.25 17.25 17.25 17.25 0.0M
2023-04-03 17.25 17.25 17.25 17.25 0.0M
2023-03-31 16.86 17.25 16.78 17.25 0.0M
2023-03-30 18.19 18.19 17.00 17.00 0.0M
2023-03-29 17.51 17.70 17.40 17.70 0.0M
2023-03-28 16.41 17.25 16.41 17.12 0.0M
2023-03-27 17.40 17.40 16.90 17.10 0.0M
2023-03-24 16.35 18.37 16.35 16.75 0.0M
2023-03-23 16.56 17.20 16.51 16.51 0.0M
2023-03-22 16.41 16.49 16.41 16.49 0.0M
2023-03-21 16.94 16.94 16.35 16.35 0.0M
2023-03-20 17.08 17.46 17.08 17.26 0.0M
2023-03-17 17.60 17.60 17.60 17.60 0.0M
2023-03-16 17.85 17.85 17.26 17.60 0.0M
2023-03-15 18.26 18.26 18.26 18.26 0.0M
2023-03-14 18.07 18.67 18.03 18.03 0.0M
2023-03-13 18.57 19.60 17.85 18.02 0.0M
2023-03-10 18.50 21.23 18.31 18.42 0.0M
2023-03-09 17.99 18.50 17.95 18.12 0.0M
2023-03-08 16.93 16.93 16.93 16.93 0.0M
2023-03-07 16.93 16.93 16.93 16.93 0.0M
2023-03-06 17.17 17.17 17.17 17.17 0.0M
2023-03-03 17.50 17.50 17.50 17.50 0.0M
2023-03-02 17.15 17.15 17.15 17.15 0.0M
2023-03-01 16.80 16.80 16.80 16.80 0.0M
2023-02-28 17.20 17.20 17.20 17.20 0.0M
2023-02-27 16.87 16.90 16.61 16.61 0.0M
2023-02-24 16.80 17.70 16.80 17.20 0.0M
2023-02-23 16.69 16.69 16.69 16.69 0.0M
2023-02-22 16.94 16.94 16.94 16.94 0.0M
2023-02-21 17.00 17.00 17.00 17.00 0.0M
2023-02-17 17.66 17.66 17.00 17.00 0.0M
2023-02-16 16.70 16.70 16.70 16.70 0.0M
2023-02-15 17.05 17.05 17.05 17.05 0.0M
2023-02-14 17.03 17.03 16.95 16.95 0.0M
2023-02-13 16.76 17.50 16.76 17.40 0.0M
2023-02-10 16.93 16.93 16.93 16.93 0.0M
2023-02-09 17.50 17.50 16.65 17.10 0.0M
2023-02-08 17.21 17.21 16.87 16.91 0.0M
2023-02-07 16.71 17.23 16.71 16.86 0.0M
2023-02-06 16.74 17.41 16.74 16.95 0.0M
2023-02-03 18.00 18.20 16.85 16.85 0.0M
2023-02-02 18.81 19.00 17.99 18.00 0.0M
2023-02-01 18.45 18.89 18.45 18.60 0.0M
2023-01-31 18.13 18.50 17.86 18.00 0.0M
2023-01-30 16.00 17.55 15.99 17.55 0.0M
2023-01-27 16.25 16.25 16.05 16.05 0.0M
2023-01-26 15.80 16.66 15.80 16.28 0.0M
2023-01-25 15.80 15.80 15.79 15.80 0.0M
2023-01-24 16.90 16.90 15.90 15.90 0.0M
2023-01-23 16.24 16.24 16.24 16.24 0.0M
2023-01-20 16.53 16.53 16.53 16.53 0.0M
2023-01-19 16.10 16.60 16.10 16.44 0.0M
2023-01-18 16.75 17.82 16.16 16.16 0.0M
2023-01-17 16.03 16.10 16.02 16.10 0.0M
2023-01-13 16.00 16.86 16.00 16.54 0.0M
2023-01-12 16.36 16.73 16.00 16.15 0.0M
2023-01-11 16.93 16.93 15.91 15.91 0.0M
2023-01-10 17.65 17.65 16.97 16.97 0.0M
2023-01-09 17.60 17.65 17.60 17.65 0.0M
2023-01-06 18.26 18.26 16.70 16.70 0.0M
2023-01-05 17.80 17.80 16.77 17.05 0.0M
2023-01-04 17.24 17.24 17.24 17.24 0.0M
2023-01-03 17.63 18.00 17.10 17.24 0.0M