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
2023-12-29 109.67 110.60 109.18 109.60 0.1M
2023-12-28 110.47 110.71 109.54 110.06 0.2M
2023-12-27 110.92 111.57 110.32 110.61 0.2M
2023-12-26 111.69 111.69 109.92 110.75 0.2M
2023-12-22 112.34 114.55 110.25 111.85 0.4M
2023-12-21 108.08 110.62 108.08 110.51 0.4M
2023-12-20 107.55 109.63 107.42 107.44 0.6M
2023-12-19 104.46 108.43 104.46 108.05 0.5M
2023-12-18 102.67 104.94 102.55 104.14 0.5M
2023-12-15 100.62 104.45 100.10 101.65 3.3M
2023-12-14 99.85 101.71 98.80 100.20 0.4M
2023-12-13 98.75 98.75 94.58 98.41 0.6M
2023-12-12 99.96 99.96 98.20 98.55 0.4M
2023-12-11 98.37 100.16 97.79 99.85 0.3M
2023-12-08 97.44 99.73 97.44 98.96 0.2M
2023-12-07 97.02 97.39 96.20 97.37 0.2M
2023-12-06 96.50 97.28 95.33 96.25 0.3M
2023-12-05 98.93 98.93 95.98 96.32 0.2M
2023-12-04 97.28 99.65 97.28 99.47 0.3M
2023-12-01 95.30 98.11 94.54 98.07 0.2M
2023-11-30 93.94 96.05 93.94 95.77 0.2M
2023-11-29 95.42 96.13 93.75 94.07 0.2M
2023-11-28 96.14 96.14 94.02 94.85 0.2M
2023-11-27 96.22 97.20 96.02 96.39 0.2M
2023-11-24 96.06 96.95 95.87 96.13 0.1M
2023-11-22 96.43 97.72 95.64 95.75 0.2M
2023-11-21 96.15 96.50 95.71 96.01 0.2M
2023-11-20 95.05 96.38 95.05 96.02 0.2M
2023-11-17 94.65 96.14 94.42 95.10 0.2M
2023-11-16 94.40 95.35 91.98 93.48 0.2M
2023-11-15 94.31 95.98 93.91 94.40 0.2M
2023-11-14 93.14 94.61 91.96 94.53 0.2M
2023-11-13 91.11 92.53 90.60 90.77 0.2M
2023-11-10 90.45 91.36 89.63 90.91 0.2M
2023-11-09 90.48 91.54 89.57 89.60 0.3M
2023-11-08 89.88 90.43 89.08 89.93 0.2M
2023-11-07 90.48 90.98 90.00 90.10 0.2M
2023-11-06 88.21 91.36 88.03 91.20 0.2M
2023-11-03 91.01 91.01 88.40 88.65 0.2M
2023-11-02 90.25 91.16 88.21 89.39 0.1M
2023-11-01 87.71 88.80 86.77 88.71 0.2M
2023-10-31 88.00 91.17 82.68 87.05 0.3M
2023-10-30 89.99 90.95 88.89 90.43 0.2M
2023-10-27 90.05 90.99 88.46 89.12 0.2M
2023-10-26 91.74 91.95 89.23 89.88 0.1M
2023-10-25 93.31 93.46 90.34 91.01 0.2M
2023-10-24 90.88 96.03 90.88 93.45 0.4M
2023-10-23 86.73 87.36 85.30 85.36 0.1M
2023-10-20 87.33 88.68 86.60 87.05 0.2M
2023-10-19 89.00 89.60 86.44 86.68 0.2M
2023-10-18 89.70 90.31 88.83 89.24 0.1M
2023-10-17 89.32 92.37 89.32 90.94 0.2M
2023-10-16 89.22 90.05 89.08 89.79 0.1M
2023-10-13 89.14 89.43 87.93 88.49 0.1M
2023-10-12 90.01 90.01 88.12 89.08 0.1M
2023-10-11 90.17 90.89 89.58 89.81 0.1M
2023-10-10 90.21 91.76 90.21 90.23 0.1M
2023-10-09 89.02 90.78 89.02 90.12 0.1M
2023-10-06 89.40 91.02 89.19 89.25 0.2M
2023-10-05 88.61 90.45 88.59 89.94 0.2M
2023-10-04 88.29 90.65 88.26 88.91 0.2M
2023-10-03 87.03 87.97 86.35 87.07 0.1M
2023-10-02 88.51 88.62 86.57 87.87 0.2M
2023-09-29 90.62 90.62 88.37 88.72 0.2M
2023-09-28 89.38 90.95 89.38 90.39 0.2M
2023-09-27 87.83 89.54 87.45 89.44 0.2M
2023-09-26 88.12 88.86 87.05 87.09 0.2M
2023-09-25 87.17 88.95 87.14 88.68 0.1M
2023-09-22 86.48 88.22 86.48 87.50 0.1M
2023-09-21 86.93 87.01 85.73 86.52 0.1M
2023-09-20 87.50 88.53 87.20 87.22 0.1M
2023-09-19 87.39 88.20 86.76 86.88 0.2M
2023-09-18 86.77 88.13 85.84 87.10 0.2M
2023-09-15 86.57 86.57 85.66 86.36 0.9M
2023-09-14 86.95 87.77 85.90 86.87 0.2M
2023-09-13 85.99 86.29 85.13 85.96 0.2M
2023-09-12 85.55 86.61 84.99 86.10 0.2M
2023-09-11 85.41 85.75 84.67 85.20 0.1M
2023-09-08 84.27 85.12 84.15 85.01 0.1M
2023-09-07 84.60 85.20 83.80 84.36 0.2M
2023-09-06 84.64 85.98 84.16 84.70 0.1M
2023-09-05 87.50 87.50 83.86 84.33 0.3M
2023-09-01 88.92 89.94 88.41 89.05 0.2M
2023-08-31 89.38 89.38 87.61 87.88 0.2M
2023-08-30 88.66 90.09 88.66 89.53 0.1M
2023-08-29 87.64 89.49 86.35 89.18 0.1M
2023-08-28 87.48 88.50 87.15 87.24 0.1M
2023-08-25 86.24 87.66 85.35 87.01 0.1M
2023-08-24 86.46 87.13 85.98 86.25 0.2M
2023-08-23 86.31 87.41 85.36 86.84 0.4M
2023-08-22 88.39 88.43 86.04 86.79 0.2M
2023-08-21 88.39 89.17 87.10 88.27 0.3M
2023-08-18 88.18 89.75 88.06 88.37 0.4M
2023-08-17 91.14 91.77 88.82 89.22 0.2M
2023-08-16 93.00 93.84 90.57 90.75 0.2M
2023-08-15 94.23 94.46 93.01 93.04 0.2M
2023-08-14 93.52 95.46 91.96 95.32 0.2M
2023-08-11 94.66 94.80 93.71 94.11 0.1M
2023-08-10 94.52 96.10 93.95 94.65 0.1M
2023-08-09 94.75 94.89 94.03 94.37 0.1M
2023-08-08 94.84 95.52 93.46 95.33 0.1M
2023-08-07 96.06 97.49 95.42 96.70 0.2M
2023-08-04 95.98 96.86 95.23 95.78 0.2M
2023-08-03 94.25 96.21 93.92 96.02 0.2M
2023-08-02 91.19 96.31 91.19 94.47 0.4M
2023-08-01 92.14 94.32 91.12 93.97 0.2M
2023-07-31 93.66 94.37 93.05 93.46 0.1M
2023-07-28 92.17 93.77 92.17 93.66 0.2M
2023-07-27 92.11 92.69 90.60 91.34 0.2M
2023-07-26 90.50 91.87 90.32 91.52 0.2M
2023-07-25 89.11 91.59 89.11 90.50 0.2M
2023-07-24 87.69 90.52 87.54 89.32 0.3M
2023-07-21 83.20 94.28 83.06 88.32 0.8M
2023-07-20 82.66 82.66 81.69 82.12 0.2M
2023-07-19 82.46 83.33 81.02 82.45 0.3M
2023-07-18 80.15 82.65 80.08 82.28 0.2M
2023-07-17 78.17 79.94 77.97 79.66 0.2M
2023-07-14 78.96 78.96 77.92 78.71 0.2M
2023-07-13 78.40 79.34 77.81 79.25 0.2M
2023-07-12 78.98 79.42 77.90 78.43 0.2M
2023-07-11 77.24 78.00 77.09 77.76 0.2M
2023-07-10 76.22 77.23 76.03 76.60 0.2M
2023-07-07 75.49 77.07 75.49 76.19 0.2M
2023-07-06 75.26 76.07 74.04 75.28 0.2M
2023-07-05 78.34 78.50 76.44 76.50 0.3M
2023-07-03 77.32 79.44 77.32 79.13 0.2M
2023-06-30 78.21 78.21 77.06 77.73 0.2M
2023-06-29 77.48 78.35 77.32 77.72 0.1M
2023-06-28 76.17 77.49 75.44 77.23 0.2M
2023-06-27 74.96 76.57 74.91 76.17 0.3M
2023-06-26 74.21 75.66 74.04 74.93 0.3M
2023-06-23 72.74 74.63 72.20 74.04 0.7M
2023-06-22 73.77 74.11 73.15 73.42 0.2M
2023-06-21 73.29 74.71 73.24 74.03 0.3M
2023-06-20 73.80 74.49 72.72 73.92 0.3M
2023-06-16 75.13 75.13 72.94 73.50 1.4M
2023-06-15 74.11 75.19 73.56 74.73 0.4M
2023-06-14 75.98 76.53 73.85 74.59 0.3M
2023-06-13 75.41 76.05 74.93 75.79 0.3M
2023-06-12 74.60 75.07 74.00 74.75 0.2M
2023-06-09 76.45 76.45 74.94 75.31 0.2M
2023-06-08 75.97 76.73 74.82 76.27 0.2M
2023-06-07 73.92 76.38 73.92 76.26 0.3M
2023-06-06 71.28 74.24 70.80 73.94 0.3M
2023-06-05 71.60 72.01 70.34 71.48 0.3M
2023-06-02 70.82 72.94 70.82 72.55 0.3M
2023-06-01 68.60 70.23 68.21 69.65 0.2M
2023-05-31 71.36 71.64 67.97 68.33 0.4M
2023-05-30 72.24 72.70 71.85 72.10 0.3M
2023-05-26 71.15 72.11 70.82 71.86 0.2M
2023-05-25 69.88 71.37 69.87 71.01 0.2M
2023-05-24 70.84 71.52 68.94 70.43 0.3M
2023-05-23 70.73 72.06 70.50 71.39 0.3M
2023-05-22 70.45 71.02 69.82 70.62 0.3M
2023-05-19 70.93 70.99 69.62 70.53 0.3M
2023-05-18 69.08 70.39 68.47 70.24 0.2M
2023-05-17 68.18 69.65 67.42 69.62 0.3M
2023-05-16 66.77 67.56 66.32 67.49 0.2M
2023-05-15 65.26 67.49 64.93 67.39 0.3M
2023-05-12 65.27 66.20 64.49 65.21 0.2M
2023-05-11 65.32 65.46 64.22 64.92 0.3M
2023-05-10 66.21 66.21 64.61 65.79 0.2M
2023-05-09 65.80 66.23 64.90 65.44 0.2M
2023-05-08 68.14 68.71 66.07 66.45 0.2M
2023-05-05 66.69 68.58 66.05 67.47 0.4M
2023-05-04 63.40 63.74 62.71 63.42 0.3M
2023-05-03 64.29 65.41 63.93 64.31 0.4M
2023-05-02 64.97 65.41 64.04 64.43 0.3M
2023-05-01 67.61 67.61 65.15 65.80 0.3M
2023-04-28 65.13 69.10 65.05 68.03 0.4M
2023-04-27 63.18 64.01 62.71 64.00 0.2M
2023-04-26 62.58 62.96 61.51 62.54 0.3M
2023-04-25 64.44 64.70 63.19 63.49 0.2M
2023-04-24 65.08 66.44 64.66 65.76 0.3M
2023-04-21 69.30 69.30 65.01 65.43 0.4M
2023-04-20 62.42 69.83 62.42 69.66 0.7M
2023-04-19 62.18 63.09 62.18 62.67 0.2M
2023-04-18 62.88 63.03 61.84 62.71 0.2M
2023-04-17 63.26 63.44 62.36 62.90 0.2M
2023-04-14 63.01 64.06 62.05 63.07 0.3M
2023-04-13 61.27 63.40 61.27 62.71 0.3M
2023-04-12 63.07 63.07 60.67 60.99 0.2M
2023-04-11 60.30 62.56 60.30 62.37 0.4M
2023-04-10 56.80 60.45 56.74 60.33 0.7M
2023-04-06 57.58 57.58 56.64 56.83 0.2M
2023-04-05 57.27 57.58 56.51 57.44 0.2M
2023-04-04 60.09 60.22 57.41 57.60 0.4M
2023-04-03 59.42 60.31 58.67 59.98 0.4M
2023-03-31 59.99 60.55 59.38 59.67 0.9M
2023-03-30 60.50 60.68 59.29 59.62 0.2M
2023-03-29 61.40 61.40 59.78 60.04 0.3M
2023-03-28 59.98 61.03 59.98 60.65 0.2M
2023-03-27 60.13 61.07 59.74 60.30 0.2M
2023-03-24 58.64 59.67 58.22 59.29 0.2M
2023-03-23 60.41 61.08 59.07 59.33 0.3M
2023-03-22 62.46 62.60 59.92 59.93 0.2M
2023-03-21 61.64 63.32 61.64 62.38 0.3M
2023-03-20 60.98 62.64 60.53 60.58 0.3M
2023-03-17 63.89 63.96 59.90 60.00 0.9M
2023-03-16 61.69 64.49 61.52 64.04 0.4M
2023-03-15 59.31 62.47 58.40 62.41 0.4M
2023-03-14 61.85 62.74 60.07 61.10 0.4M
2023-03-13 60.55 61.36 59.70 60.13 0.3M
2023-03-10 63.29 63.29 61.38 61.96 0.3M
2023-03-09 64.97 65.59 63.45 63.52 0.2M
2023-03-08 64.11 64.84 63.52 64.82 0.3M
2023-03-07 64.83 65.29 63.86 64.03 0.2M
2023-03-06 66.30 66.61 64.68 64.82 0.3M
2023-03-03 66.45 67.32 66.30 66.30 0.3M
2023-03-02 67.00 67.40 66.07 66.29 0.3M
2023-03-01 66.51 67.96 66.39 67.47 0.3M
2023-02-28 67.85 68.13 66.51 66.51 0.3M
2023-02-27 68.56 69.78 67.63 67.90 0.3M
2023-02-24 66.12 67.98 65.67 67.71 0.3M
2023-02-23 65.70 67.46 65.70 67.03 0.3M
2023-02-22 63.69 64.63 61.79 64.58 0.7M
2023-02-21 69.16 69.57 65.09 65.39 0.4M
2023-02-17 69.83 70.46 69.38 70.07 0.2M
2023-02-16 69.11 70.45 68.71 69.62 0.3M
2023-02-15 68.35 70.27 68.10 70.10 0.2M
2023-02-14 68.04 68.89 67.42 68.82 0.2M
2023-02-13 68.06 68.69 67.57 68.61 0.2M
2023-02-10 67.88 68.70 67.21 68.32 0.2M
2023-02-09 68.82 68.88 67.83 68.08 0.2M
2023-02-08 68.41 69.47 67.69 68.48 0.2M
2023-02-07 69.00 70.01 68.41 69.35 0.2M
2023-02-06 71.10 71.10 69.20 69.46 0.2M
2023-02-03 70.49 71.43 69.95 71.28 0.3M
2023-02-02 68.70 71.25 68.70 71.10 0.3M
2023-02-01 66.29 69.34 65.91 68.61 0.5M
2023-01-31 62.87 66.12 62.83 66.12 0.4M
2023-01-30 63.21 64.09 62.82 62.86 0.2M
2023-01-27 63.00 64.50 63.00 63.97 0.2M
2023-01-26 63.03 63.17 61.85 62.94 0.3M
2023-01-25 63.54 64.34 62.74 62.94 0.3M
2023-01-24 63.56 64.25 62.47 64.06 0.2M
2023-01-23 63.42 64.57 62.87 64.04 0.3M
2023-01-20 61.11 63.58 60.98 63.48 0.4M
2023-01-19 61.71 61.93 58.06 60.69 0.7M
2023-01-18 63.88 65.25 63.56 63.72 0.3M
2023-01-17 63.36 64.09 63.26 63.64 0.2M
2023-01-13 63.40 63.82 62.99 63.48 0.2M
2023-01-12 62.72 64.00 62.24 63.97 0.2M
2023-01-11 63.04 64.05 62.29 62.48 0.3M
2023-01-10 63.38 63.40 61.95 62.69 0.3M
2023-01-09 64.49 64.90 63.09 63.41 0.2M
2023-01-06 61.95 64.67 61.79 63.95 0.4M
2023-01-05 62.55 62.55 61.09 61.16 0.3M
2023-01-04 62.43 63.49 61.92 62.59 0.3M
2023-01-03 63.31 63.65 62.09 62.49 0.2M