Matson Inc

MATX
🏛️ 美国 →
99.89
最后更新: 2025-09-29
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
2021-12-31 88.25 90.49 88.00 90.03 0.1M
2021-12-30 89.78 90.46 88.63 88.64 0.2M
2021-12-29 87.01 89.70 86.10 89.29 0.2M
2021-12-28 84.35 87.40 84.35 86.58 0.2M
2021-12-27 83.65 84.45 82.34 84.37 0.2M
2021-12-23 82.28 84.26 82.28 83.65 0.1M
2021-12-22 81.12 82.69 80.98 82.39 0.3M
2021-12-21 79.99 81.81 79.42 80.97 0.4M
2021-12-20 80.58 80.58 77.30 78.99 0.4M
2021-12-17 81.24 82.45 79.86 81.45 1.3M
2021-12-16 83.01 84.46 81.93 82.46 0.4M
2021-12-15 82.92 83.57 80.86 82.56 0.4M
2021-12-14 81.84 84.69 81.60 82.43 0.6M
2021-12-13 83.59 83.74 81.95 82.12 0.3M
2021-12-10 84.06 84.70 83.19 83.84 0.3M
2021-12-09 83.70 84.83 83.28 83.63 0.2M
2021-12-08 85.99 85.99 84.06 84.46 0.2M
2021-12-07 86.41 86.85 84.68 85.45 0.3M
2021-12-06 82.63 85.80 81.68 85.53 0.4M
2021-12-03 82.55 82.71 80.50 81.21 0.3M
2021-12-02 79.12 82.60 78.84 82.01 0.3M
2021-12-01 83.41 83.51 78.72 78.77 0.4M
2021-11-30 82.84 83.50 81.00 81.53 0.3M
2021-11-29 84.77 85.13 82.51 83.51 0.3M
2021-11-26 85.50 87.45 83.29 83.75 0.3M
2021-11-24 88.88 89.72 87.12 87.50 0.3M
2021-11-23 89.22 89.72 87.25 89.16 0.3M
2021-11-22 91.40 91.64 88.34 88.54 0.3M
2021-11-19 89.93 91.39 89.93 90.55 0.2M
2021-11-18 89.96 90.74 88.08 90.38 0.3M
2021-11-17 90.54 91.23 88.30 88.96 0.3M
2021-11-16 92.38 92.80 90.04 90.42 0.3M
2021-11-15 94.16 94.18 92.51 93.15 0.2M
2021-11-12 93.50 94.54 92.99 94.03 0.2M
2021-11-11 90.52 93.82 90.08 93.25 0.2M
2021-11-10 91.40 92.00 89.63 90.52 0.2M
2021-11-09 91.20 92.87 91.20 91.97 0.2M
2021-11-08 90.41 92.45 90.09 91.00 0.2M
2021-11-05 91.05 92.47 89.28 89.50 0.3M
2021-11-04 88.48 94.09 88.00 90.24 0.5M
2021-11-03 83.14 87.41 81.67 87.18 0.3M
2021-11-02 84.61 84.61 81.77 83.19 0.2M
2021-11-01 83.88 85.03 83.06 84.25 0.2M
2021-10-29 82.79 83.94 82.38 83.28 0.2M
2021-10-28 82.88 83.96 82.58 83.51 0.2M
2021-10-27 85.40 85.40 82.52 82.71 0.2M
2021-10-26 86.08 86.40 85.01 85.63 0.1M
2021-10-25 84.48 86.34 84.19 85.97 0.2M
2021-10-22 83.05 84.70 83.05 84.24 0.2M
2021-10-21 83.44 83.99 82.27 83.26 0.2M
2021-10-20 82.39 83.46 82.08 83.09 0.2M
2021-10-19 83.29 83.90 81.95 82.62 0.3M
2021-10-18 83.06 84.72 82.70 82.91 0.4M
2021-10-15 83.33 84.28 82.06 82.82 0.4M
2021-10-14 87.68 87.68 80.80 81.43 0.5M
2021-10-13 89.82 91.79 86.15 86.71 0.6M
2021-10-12 85.90 89.75 85.60 89.57 0.6M
2021-10-11 82.51 84.12 82.32 82.67 0.1M
2021-10-08 82.51 83.15 81.63 82.14 0.2M
2021-10-07 83.53 84.37 82.42 82.47 0.3M
2021-10-06 82.35 83.80 81.84 82.75 0.3M
2021-10-05 82.18 84.08 81.90 83.46 0.2M
2021-10-04 81.75 82.48 80.61 81.52 0.2M
2021-10-01 81.03 83.50 79.93 82.60 0.3M
2021-09-30 81.25 82.03 80.66 80.71 0.2M
2021-09-29 82.13 82.13 80.80 81.19 0.2M
2021-09-28 82.81 83.39 81.64 81.80 0.2M
2021-09-27 80.65 83.72 80.42 82.96 0.2M
2021-09-24 81.12 82.68 80.55 81.06 0.2M
2021-09-23 81.89 82.67 81.45 81.89 0.2M
2021-09-22 81.55 82.18 80.77 81.11 0.2M
2021-09-21 80.86 81.16 78.90 80.67 0.2M
2021-09-20 80.00 81.80 78.66 79.64 0.3M
2021-09-17 84.75 85.26 83.03 83.12 0.8M
2021-09-16 84.97 85.79 83.85 84.49 0.2M
2021-09-15 84.04 84.76 83.15 84.63 0.3M
2021-09-14 85.20 85.23 82.48 83.66 0.2M
2021-09-13 87.34 87.34 82.17 84.90 0.3M
2021-09-10 85.87 87.99 85.01 86.64 0.4M
2021-09-09 84.31 85.74 83.99 84.88 0.3M
2021-09-08 83.50 84.80 83.00 84.47 0.2M
2021-09-07 83.50 86.25 83.45 84.03 0.4M
2021-09-03 82.48 84.07 82.48 83.35 0.3M
2021-09-02 80.45 82.57 80.42 82.54 0.3M
2021-09-01 79.28 81.23 77.89 80.33 0.3M
2021-08-31 80.00 80.73 78.95 79.17 0.4M
2021-08-30 79.49 80.76 78.86 80.03 0.4M
2021-08-27 75.70 78.91 75.70 78.78 0.3M
2021-08-26 77.21 77.82 75.66 75.70 0.3M
2021-08-25 76.75 77.66 76.18 77.21 0.2M
2021-08-24 75.50 76.89 75.47 76.18 0.3M
2021-08-23 73.64 75.34 72.87 75.07 0.2M
2021-08-20 71.75 73.40 71.00 73.07 0.3M
2021-08-19 74.00 74.29 71.59 71.86 0.3M
2021-08-18 74.53 76.21 74.05 74.97 0.3M
2021-08-17 73.80 74.52 73.38 74.33 0.3M
2021-08-16 73.46 75.11 72.54 74.48 0.2M
2021-08-13 74.27 74.38 72.47 73.07 0.3M
2021-08-12 74.72 75.65 74.18 74.58 0.2M
2021-08-11 73.15 74.39 72.36 74.34 0.4M
2021-08-10 70.44 72.91 70.27 72.88 0.3M
2021-08-09 70.78 71.33 69.99 70.41 0.2M
2021-08-06 71.00 71.50 70.33 71.23 0.2M
2021-08-05 70.61 70.73 69.28 70.57 0.2M
2021-08-04 69.10 70.83 68.75 70.08 0.3M
2021-08-03 67.81 70.58 67.05 70.36 0.6M
2021-08-02 67.25 68.68 67.22 67.89 0.3M
2021-07-30 65.46 67.58 64.39 67.12 0.4M
2021-07-29 65.71 66.44 65.15 65.60 0.1M
2021-07-28 65.61 65.69 64.02 64.70 0.2M
2021-07-27 64.35 64.90 63.32 64.78 0.2M
2021-07-26 65.43 65.92 64.61 65.14 0.2M
2021-07-23 64.47 65.14 63.72 65.13 0.1M
2021-07-22 66.05 66.21 64.13 64.36 0.2M
2021-07-21 66.68 67.32 65.29 66.15 0.3M
2021-07-20 64.59 66.69 64.31 66.21 0.3M
2021-07-19 63.51 64.60 62.56 64.09 0.4M
2021-07-16 65.75 65.86 64.36 65.34 1.1M
2021-07-15 65.18 65.75 64.04 65.03 0.3M
2021-07-14 66.25 66.69 65.00 65.39 0.2M
2021-07-13 66.35 66.71 65.31 65.54 0.3M
2021-07-12 67.29 67.65 66.23 66.72 0.3M
2021-07-09 64.38 68.14 63.88 68.12 0.6M
2021-07-08 63.06 63.59 62.34 62.43 0.3M
2021-07-07 64.21 64.82 63.60 64.49 0.3M
2021-07-06 64.40 64.40 62.72 64.09 0.3M
2021-07-02 64.38 64.72 63.53 63.99 0.3M
2021-07-01 64.13 65.00 63.49 64.68 0.3M
2021-06-30 63.68 64.79 63.53 64.00 0.3M
2021-06-29 64.37 65.21 63.89 64.12 0.2M
2021-06-28 65.99 66.49 63.30 64.17 0.4M
2021-06-25 65.39 67.63 65.14 65.40 0.9M
2021-06-24 63.38 64.00 62.48 63.98 0.2M
2021-06-23 63.65 63.81 62.85 63.02 0.3M
2021-06-22 62.28 63.67 61.80 63.64 0.3M
2021-06-21 61.80 63.74 61.42 62.88 0.3M
2021-06-18 62.27 62.75 60.75 61.27 0.8M
2021-06-17 63.59 63.80 61.65 62.22 0.4M
2021-06-16 63.80 64.74 63.10 64.07 0.3M
2021-06-15 63.55 64.42 62.42 64.21 0.3M
2021-06-14 64.99 65.58 63.17 63.29 0.3M
2021-06-11 63.49 64.87 63.01 64.79 0.2M
2021-06-10 63.70 64.12 62.94 62.95 0.2M
2021-06-09 64.51 64.51 62.91 62.92 0.2M
2021-06-08 64.15 64.48 63.68 64.24 0.2M
2021-06-07 63.31 64.13 62.61 63.40 0.3M
2021-06-04 62.84 63.11 62.26 62.87 0.2M
2021-06-03 62.60 62.84 61.61 62.65 0.2M
2021-06-02 65.21 65.21 62.27 62.86 0.2M
2021-06-01 65.10 65.62 64.28 65.04 0.3M
2021-05-28 64.34 64.91 63.55 64.65 0.2M
2021-05-27 63.78 64.02 63.14 63.67 0.2M
2021-05-26 62.13 62.89 61.71 62.88 0.3M
2021-05-25 64.55 65.48 61.94 62.15 0.3M
2021-05-24 63.46 64.93 62.90 64.55 0.2M
2021-05-21 63.30 63.85 62.35 62.48 0.2M
2021-05-20 63.17 63.17 61.83 62.53 0.2M
2021-05-19 61.57 63.19 61.36 62.58 0.3M
2021-05-18 63.40 63.86 62.88 62.95 0.3M
2021-05-17 62.88 63.35 61.72 63.18 0.1M
2021-05-14 62.12 63.04 61.21 63.03 0.2M
2021-05-13 60.15 61.97 60.15 61.62 0.2M
2021-05-12 62.35 62.96 59.65 60.07 0.4M
2021-05-11 62.90 63.52 61.83 62.84 0.3M
2021-05-10 66.30 67.08 64.32 64.38 0.2M
2021-05-07 66.40 66.97 65.91 66.39 0.2M
2021-05-06 66.51 67.04 65.52 66.40 0.2M
2021-05-05 65.87 67.13 65.07 66.44 0.3M
2021-05-04 67.52 67.52 64.73 65.46 0.3M
2021-05-03 66.05 67.80 66.05 67.56 0.4M
2021-04-30 65.84 67.29 65.30 65.33 0.4M
2021-04-29 65.61 66.64 65.32 66.15 0.4M
2021-04-28 67.27 69.17 65.51 66.57 0.3M
2021-04-27 68.32 69.12 67.50 67.74 0.4M
2021-04-26 68.93 69.69 67.44 67.67 0.3M
2021-04-23 67.82 68.76 67.45 67.92 0.4M
2021-04-22 67.81 68.57 67.22 67.41 0.2M
2021-04-21 66.63 68.30 66.32 67.81 0.3M
2021-04-20 70.65 70.93 65.96 67.06 0.4M
2021-04-19 70.00 70.95 69.48 70.61 0.4M
2021-04-16 70.54 71.00 68.43 69.60 0.4M
2021-04-15 69.32 69.34 67.77 68.48 0.2M
2021-04-14 68.51 69.68 68.09 68.64 0.4M
2021-04-13 71.13 71.58 68.52 68.83 0.3M
2021-04-12 73.10 73.19 70.62 71.51 0.2M
2021-04-09 72.44 73.51 71.91 73.31 0.3M
2021-04-08 71.31 72.48 70.10 72.13 0.5M
2021-04-07 68.99 71.64 68.52 71.24 0.9M
2021-04-06 67.90 68.60 67.63 68.19 0.3M
2021-04-05 68.54 69.25 67.35 67.63 0.3M
2021-04-01 67.14 67.47 66.23 67.32 0.3M
2021-03-31 68.00 68.26 66.56 66.70 0.4M
2021-03-30 66.01 67.88 65.66 67.49 0.3M
2021-03-29 67.16 68.92 65.95 65.98 0.3M
2021-03-26 68.15 69.03 66.50 67.71 0.3M
2021-03-25 65.73 67.50 64.10 67.18 0.6M
2021-03-24 69.50 70.54 66.53 66.58 0.3M
2021-03-23 72.00 72.19 68.00 68.49 0.4M
2021-03-22 74.65 75.10 72.06 72.62 0.2M
2021-03-19 74.44 74.49 72.50 74.31 0.6M
2021-03-18 74.14 76.28 73.71 73.93 0.2M
2021-03-17 74.31 74.58 72.70 74.21 0.3M
2021-03-16 76.52 76.52 74.25 75.01 0.2M
2021-03-15 76.50 76.88 74.17 76.50 0.3M
2021-03-12 77.92 79.04 76.99 76.99 0.5M
2021-03-11 77.19 77.79 76.00 77.51 0.3M
2021-03-10 74.68 76.70 74.65 76.30 0.4M
2021-03-09 74.44 75.43 73.67 74.41 0.2M
2021-03-08 75.17 77.25 73.71 73.84 0.5M
2021-03-05 72.41 73.76 71.24 73.67 0.3M
2021-03-04 73.02 73.74 70.22 71.49 0.3M
2021-03-03 74.57 75.57 73.35 73.36 0.3M
2021-03-02 75.39 75.74 74.21 74.21 0.3M
2021-03-01 73.00 75.02 72.00 75.01 0.5M
2021-02-26 69.77 70.16 67.75 69.27 0.3M
2021-02-25 71.59 72.55 69.50 69.65 0.3M
2021-02-24 77.64 79.05 72.07 72.55 0.4M
2021-02-23 75.70 76.10 72.76 73.47 0.2M
2021-02-22 73.40 76.80 73.40 75.87 0.2M
2021-02-19 71.96 74.32 71.49 74.10 0.2M
2021-02-18 71.64 72.40 69.81 71.36 0.2M
2021-02-17 71.53 72.83 70.31 72.13 0.2M
2021-02-16 73.23 74.26 72.12 72.16 0.3M
2021-02-12 66.86 72.17 66.86 71.80 0.4M
2021-02-11 66.45 66.69 64.45 66.67 0.1M
2021-02-10 67.21 67.63 65.46 66.24 0.1M
2021-02-09 66.37 67.64 65.88 66.71 0.2M
2021-02-08 65.01 66.18 64.92 66.12 0.2M
2021-02-05 63.98 64.50 63.03 64.46 0.1M
2021-02-04 61.60 63.42 61.25 63.35 0.1M
2021-02-03 62.23 62.38 60.75 61.38 0.1M
2021-02-02 61.71 62.91 60.78 62.35 0.1M
2021-02-01 60.40 60.81 58.49 60.59 0.2M
2021-01-29 62.09 62.15 59.73 59.80 0.2M
2021-01-28 65.56 65.56 61.67 62.02 0.2M
2021-01-27 64.79 65.31 62.50 64.54 0.3M
2021-01-26 67.45 67.45 65.93 66.48 0.2M
2021-01-25 67.59 67.93 65.89 67.10 0.3M
2021-01-22 65.64 67.64 65.64 67.59 0.2M
2021-01-21 67.85 68.38 66.08 66.58 0.2M
2021-01-20 65.80 67.86 65.80 67.85 0.3M
2021-01-19 65.99 67.00 64.88 65.84 0.3M
2021-01-15 65.85 66.69 64.00 65.04 0.3M
2021-01-14 65.31 68.20 65.00 66.90 0.2M
2021-01-13 65.76 66.63 63.60 64.77 0.3M
2021-01-12 69.16 70.04 65.15 66.22 0.4M
2021-01-11 61.54 63.29 61.54 62.87 0.2M
2021-01-08 63.00 63.36 61.31 61.54 0.2M
2021-01-07 62.94 65.04 62.52 62.92 0.3M
2021-01-06 59.00 62.80 58.98 62.19 0.4M
2021-01-05 57.50 59.03 56.94 58.30 0.2M
2021-01-04 57.25 57.98 55.73 56.69 0.2M