美国美泰公司

MAT
🏛️ 美国 →
16.83
最后更新: 2025-09-30
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
2025-09-30 16.94 16.96 16.56 16.83 2.6M
2025-09-29 17.00 17.00 16.62 16.97 2.0M
2025-09-26 16.71 16.93 16.63 16.90 2.6M
2025-09-25 17.06 17.10 16.63 16.66 3.1M
2025-09-24 17.06 17.15 16.90 17.12 2.4M
2025-09-23 17.15 17.24 17.04 17.05 2.1M
2025-09-22 17.09 17.38 16.99 17.08 3.3M
2025-09-19 17.30 17.30 16.93 17.08 4.9M
2025-09-18 17.30 17.40 17.11 17.33 3.0M
2025-09-17 17.44 17.55 17.07 17.24 4.0M
2025-09-16 17.48 17.52 17.20 17.38 3.1M
2025-09-15 17.92 17.93 17.38 17.42 3.4M
2025-09-12 17.87 17.91 17.72 17.74 3.2M
2025-09-11 17.93 18.10 17.86 18.00 3.3M
2025-09-10 18.20 18.22 17.67 17.93 3.0M
2025-09-09 18.41 18.51 18.21 18.33 2.1M
2025-09-08 18.71 18.71 18.22 18.50 2.4M
2025-09-05 18.70 19.08 18.65 18.82 2.5M
2025-09-04 18.30 18.67 18.12 18.65 2.4M
2025-09-03 18.05 18.33 18.00 18.23 2.1M
2025-09-02 18.09 18.18 17.89 18.12 3.3M
2025-08-29 18.40 18.47 18.11 18.30 2.9M
2025-08-28 18.69 18.69 18.17 18.46 2.5M
2025-08-27 18.55 18.79 18.52 18.53 3.0M
2025-08-26 18.35 18.69 18.31 18.53 2.8M
2025-08-25 18.29 18.34 18.15 18.28 2.4M
2025-08-22 17.89 18.44 17.80 18.36 2.4M
2025-08-21 17.51 17.80 17.50 17.77 2.5M
2025-08-20 17.58 17.82 17.41 17.70 3.6M
2025-08-19 17.98 18.16 17.65 17.66 3.1M
2025-08-18 18.20 18.22 17.91 17.95 3.1M
2025-08-15 18.35 18.36 18.08 18.18 2.7M
2025-08-14 18.04 18.33 18.00 18.28 2.8M
2025-08-13 18.02 18.30 17.89 18.27 3.9M
2025-08-12 17.50 17.96 17.41 17.94 4.6M
2025-08-11 17.14 17.45 17.13 17.33 3.1M
2025-08-08 17.33 17.39 17.10 17.13 3.9M
2025-08-07 17.41 17.44 17.09 17.29 5.3M
2025-08-06 17.14 17.40 17.05 17.30 4.5M
2025-08-05 17.06 17.15 16.94 16.99 5.1M
2025-08-04 16.99 17.15 16.88 17.01 4.3M
2025-08-01 16.91 17.10 16.73 16.86 5.3M
2025-07-31 17.12 17.16 16.81 17.01 5.3M
2025-07-30 17.42 17.49 17.09 17.15 5.4M
2025-07-29 17.66 17.76 17.25 17.41 4.7M
2025-07-28 17.54 17.82 17.27 17.66 7.1M
2025-07-25 17.06 17.50 16.83 17.44 10.2M
2025-07-24 18.88 18.97 16.87 16.89 17.5M
2025-07-23 20.17 20.40 19.69 20.20 5.7M
2025-07-22 19.95 20.33 19.88 19.89 5.0M
2025-07-21 19.43 19.91 19.43 19.88 5.1M
2025-07-18 19.53 19.55 19.19 19.38 3.0M
2025-07-17 19.60 19.71 19.42 19.49 3.4M
2025-07-16 19.53 19.66 19.28 19.60 3.3M
2025-07-15 19.94 20.02 19.46 19.48 2.9M
2025-07-14 19.95 20.00 19.74 19.94 2.4M
2025-07-11 20.13 20.17 19.78 19.97 3.7M
2025-07-10 20.13 20.44 20.11 20.22 2.6M
2025-07-09 20.34 20.39 19.91 20.14 2.4M
2025-07-08 20.00 20.24 19.95 20.09 4.2M
2025-07-07 20.27 20.46 19.99 20.00 1.9M
2025-07-03 20.47 20.57 20.31 20.42 2.1M
2025-07-02 20.30 20.60 19.95 20.55 3.3M
2025-07-01 19.73 20.36 19.63 20.22 3.2M
2025-06-30 19.77 19.82 19.46 19.72 2.2M
2025-06-27 19.64 19.84 19.47 19.80 4.1M
2025-06-26 19.17 19.50 19.15 19.47 2.3M
2025-06-25 19.48 19.49 19.09 19.16 5.1M
2025-06-24 19.21 19.53 18.90 19.46 2.8M
2025-06-23 18.93 19.19 18.67 19.12 2.4M
2025-06-20 19.07 19.15 18.72 19.06 6.5M
2025-06-18 18.85 19.20 18.85 18.97 2.4M
2025-06-17 19.23 19.23 18.69 18.85 2.9M
2025-06-16 19.14 19.36 18.82 19.33 2.5M
2025-06-13 19.09 19.27 18.69 18.80 1.9M
2025-06-12 19.19 19.60 19.09 19.30 2.1M
2025-06-11 19.38 19.50 19.15 19.25 1.6M
2025-06-10 19.06 19.40 19.06 19.29 1.9M
2025-06-09 18.93 19.27 18.90 19.06 2.1M
2025-06-06 18.63 18.89 18.53 18.86 1.8M
2025-06-05 18.62 18.84 18.51 18.53 2.2M
2025-06-04 18.73 18.98 18.52 18.66 2.5M
2025-06-03 18.54 18.87 18.26 18.74 2.7M
2025-06-02 18.89 18.92 18.39 18.57 3.3M
2025-05-30 19.32 19.32 18.79 18.94 3.8M
2025-05-29 19.04 19.39 18.98 19.39 2.7M
2025-05-28 19.49 19.50 18.98 19.03 3.4M
2025-05-27 19.16 19.51 18.91 19.49 3.2M
2025-05-23 18.90 19.20 18.88 19.01 2.9M
2025-05-22 19.29 19.48 19.23 19.44 2.7M
2025-05-21 19.52 19.69 19.32 19.32 2.5M
2025-05-20 20.03 20.15 19.72 19.83 2.5M
2025-05-19 19.80 20.28 19.78 20.00 3.9M
2025-05-16 20.05 20.27 20.01 20.10 4.3M
2025-05-15 19.88 20.20 19.79 20.12 5.1M
2025-05-14 19.58 19.80 19.46 19.78 5.4M
2025-05-13 19.10 19.80 18.91 19.67 8.0M
2025-05-12 18.48 19.15 18.44 19.00 6.8M
2025-05-09 17.38 17.50 17.17 17.24 3.0M
2025-05-08 17.59 17.73 16.51 17.27 7.7M
2025-05-07 16.84 17.52 16.66 17.43 8.3M
2025-05-06 15.99 16.94 15.75 16.65 7.8M
2025-05-05 16.13 16.43 16.11 16.20 5.7M
2025-05-02 16.15 16.42 15.98 16.38 5.9M
2025-05-01 15.88 16.12 15.74 15.87 4.8M
2025-04-30 15.61 15.92 15.34 15.89 3.9M
2025-04-29 15.63 15.94 15.58 15.75 3.1M
2025-04-28 15.75 16.01 15.59 15.72 3.8M
2025-04-25 15.85 15.85 15.48 15.68 3.7M
2025-04-24 15.40 15.90 15.40 15.77 5.1M
2025-04-23 15.12 15.86 15.01 15.25 6.1M
2025-04-22 14.78 15.02 14.53 14.58 4.0M
2025-04-21 14.65 14.72 14.26 14.55 3.6M
2025-04-17 14.62 14.96 14.52 14.83 4.8M
2025-04-16 14.95 15.03 14.49 14.64 5.2M
2025-04-15 15.16 15.43 14.75 14.92 4.3M
2025-04-14 15.36 15.54 14.80 15.24 5.6M
2025-04-11 14.56 15.04 13.95 15.04 6.0M
2025-04-10 15.31 15.34 14.26 14.77 6.1M
2025-04-09 14.39 16.23 14.06 15.86 9.4M
2025-04-08 16.39 16.39 14.57 14.69 5.6M
2025-04-07 15.97 16.92 15.52 15.78 7.0M
2025-04-04 16.00 16.78 15.44 16.45 10.1M
2025-04-03 18.57 18.61 16.57 16.58 9.8M
2025-04-02 19.30 19.91 19.23 19.87 3.0M
2025-04-01 19.42 19.66 19.29 19.43 2.8M
2025-03-31 19.13 19.54 19.01 19.43 3.3M
2025-03-28 19.56 19.64 19.21 19.30 2.4M
2025-03-27 19.73 19.90 19.64 19.67 1.7M
2025-03-26 19.77 19.94 19.66 19.76 1.9M
2025-03-25 20.22 20.22 19.58 19.68 2.2M
2025-03-24 19.95 20.24 19.91 20.17 3.2M
2025-03-21 19.83 20.18 19.64 19.80 22.7M
2025-03-20 20.00 20.26 19.95 20.03 2.3M
2025-03-19 19.93 20.25 19.78 20.13 2.7M
2025-03-18 20.13 20.35 19.89 19.96 2.7M
2025-03-17 19.62 20.26 19.62 20.17 3.5M
2025-03-14 19.85 19.96 19.65 19.75 3.7M
2025-03-13 20.52 20.61 19.63 19.66 2.9M
2025-03-12 20.66 20.74 20.23 20.49 3.1M
2025-03-11 20.73 20.85 20.32 20.66 3.1M
2025-03-10 20.87 21.34 20.80 20.87 4.0M
2025-03-07 20.60 21.07 20.48 21.00 3.0M
2025-03-06 20.38 20.77 20.28 20.67 2.5M
2025-03-05 20.45 20.64 20.11 20.57 3.2M
2025-03-04 20.90 20.91 20.28 20.45 4.0M
2025-03-03 21.42 21.50 20.87 21.02 3.1M
2025-02-28 21.25 21.46 21.11 21.30 5.0M
2025-02-27 21.17 21.45 21.02 21.21 4.8M
2025-02-26 21.56 21.61 21.13 21.25 3.6M
2025-02-25 21.19 21.85 21.12 21.56 5.4M
2025-02-24 21.30 21.35 21.00 21.19 4.1M
2025-02-21 21.80 21.92 20.99 21.15 4.7M
2025-02-20 21.88 22.01 21.78 21.80 3.3M
2025-02-19 21.67 21.81 21.56 21.78 3.4M
2025-02-18 21.96 22.04 21.55 21.79 4.2M
2025-02-14 21.93 22.07 21.88 21.94 3.7M
2025-02-13 21.79 22.03 21.68 21.92 4.3M
2025-02-12 21.72 22.04 21.62 21.72 3.7M
2025-02-11 21.27 21.90 21.22 21.85 3.8M
2025-02-10 21.60 21.62 20.91 21.30 4.6M
2025-02-07 21.47 21.63 21.20 21.48 4.1M
2025-02-06 20.97 21.88 20.84 21.43 7.9M
2025-02-05 21.27 21.35 20.18 20.84 18.4M
2025-02-04 17.97 18.25 17.81 18.07 4.9M
2025-02-03 18.02 18.16 17.72 17.78 3.8M
2025-01-31 18.93 19.05 18.61 18.64 2.3M
2025-01-30 18.85 19.19 18.81 19.06 2.0M
2025-01-29 19.02 19.02 18.60 18.78 2.5M
2025-01-28 18.57 18.72 18.36 18.66 2.1M
2025-01-27 18.20 18.65 18.20 18.58 3.3M
2025-01-24 18.21 18.27 18.05 18.18 2.1M
2025-01-23 17.92 18.19 17.92 18.12 2.2M
2025-01-22 18.04 18.17 17.95 18.03 2.2M
2025-01-21 18.12 18.21 17.86 18.00 2.6M
2025-01-17 18.08 18.12 17.81 17.93 2.4M
2025-01-16 17.85 17.97 17.63 17.94 2.0M
2025-01-15 18.39 18.51 17.75 17.86 2.4M
2025-01-14 18.50 18.53 17.98 18.18 2.9M
2025-01-13 18.56 18.67 18.38 18.42 3.2M
2025-01-10 18.26 18.74 18.25 18.68 3.3M
2025-01-08 18.11 18.47 17.99 18.43 2.5M
2025-01-07 18.37 18.49 17.99 18.26 2.7M
2025-01-06 18.06 18.63 18.04 18.33 3.6M
2025-01-03 17.75 17.98 17.71 17.94 1.5M
2025-01-02 17.78 17.93 17.60 17.73 1.4M