Minerals Technologies Inc

MTX
🏛️ 美国 →
61.31
最后更新: 2025-10-06
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 74.99 74.99 74.99 74.99 1.1K
09:35 75.27 75.27 74.92 75.08 2.4K
09:36 75.33 75.33 74.60 74.87 3.7K
09:37 74.87 74.87 74.87 74.86 1.4K
09:44 74.97 74.97 74.67 74.67 1.2K
09:45 74.72 74.72 74.41 74.41 1.4K
09:56 74.72 74.72 74.72 74.72 2.3K
10:00 74.64 74.64 74.51 74.52 2.1K
10:01 74.40 74.42 74.40 74.42 1.7K
10:04 74.01 74.01 74.01 74.01 1.0K
10:07 74.01 74.01 74.01 74.01 0.4K
10:15 73.77 73.77 73.77 73.77 0.7K
10:19 74.03 74.03 74.03 74.03 0.5K
10:29 74.22 74.22 74.22 74.22 0.4K
10:30 74.23 74.23 74.23 74.22 2.0K
10:33 74.26 74.26 74.26 74.26 0.7K
10:38 74.02 74.02 74.02 74.02 1.2K
10:39 73.80 73.80 73.80 73.80 1.5K
10:54 74.21 74.21 74.21 74.21 0.6K
10:59 74.23 74.23 74.23 74.23 0.2K
11:03 74.19 74.19 74.19 74.19 0.4K
11:07 74.25 74.28 74.25 74.28 1.0K
11:09 74.35 74.35 74.35 74.35 0.1K
11:11 74.35 74.35 74.35 74.35 1.6K
11:28 74.51 74.54 74.51 74.54 1.1K
11:30 74.35 74.35 74.31 74.31 3.0K
11:31 74.24 74.30 74.24 74.30 0.4K
11:32 74.36 74.36 74.36 74.36 0.3K
11:34 74.30 74.30 74.30 74.30 0.9K
11:36 74.11 74.11 74.11 74.11 0.8K
11:39 74.28 74.30 74.28 74.30 1.2K
11:42 74.16 74.16 74.15 74.15 0.3K
11:44 74.15 74.15 74.15 74.15 0.2K
11:45 74.12 74.12 74.09 74.09 1.6K
11:49 73.94 73.94 73.94 73.94 0.5K
11:51 73.95 73.95 73.95 73.94 0.4K
11:52 73.92 73.92 73.92 73.92 0.4K
11:58 73.75 73.75 73.75 73.75 1.8K
12:09 73.74 73.74 73.74 73.74 0.2K
12:10 73.86 73.86 73.86 73.86 1.5K
12:12 73.88 73.88 73.88 73.88 0.4K
12:13 73.79 73.79 73.79 73.79 0.1K
12:14 73.85 73.85 73.85 73.85 0.4K
12:16 73.97 73.97 73.95 73.95 0.7K
12:17 73.96 73.96 73.96 73.96 0.8K
12:22 73.84 73.84 73.84 73.84 0.2K
12:29 73.94 73.94 73.94 73.94 0.4K
12:31 73.94 73.94 73.94 73.94 0.2K
12:36 73.94 73.94 73.94 73.94 0.3K
12:38 73.74 73.74 73.74 73.74 2.0K
12:40 73.74 73.75 73.74 73.75 0.7K
12:41 73.84 73.84 73.84 73.84 0.4K
12:42 73.80 73.80 73.80 73.80 0.2K
12:43 73.80 73.80 73.80 73.80 0.1K
12:44 73.80 73.80 73.80 73.80 0.3K
12:45 73.75 73.81 73.75 73.81 1.3K
12:48 73.82 73.82 73.82 73.82 0.5K
13:01 73.87 73.87 73.87 73.86 0.3K
13:05 73.77 73.77 73.72 73.72 1.2K
13:08 73.77 73.77 73.77 73.77 0.4K
13:12 73.75 73.83 73.72 73.72 1.2K
13:15 73.70 73.70 73.70 73.70 2.5K
13:17 73.71 73.71 73.71 73.71 1.6K
13:26 73.87 73.87 73.87 73.86 0.2K
13:28 73.93 73.93 73.93 73.93 0.1K
13:30 73.93 73.93 73.93 73.93 1.0K
13:33 73.93 73.93 73.93 73.93 0.7K
13:36 73.95 73.95 73.95 73.95 1.2K
13:39 73.99 73.99 73.99 73.99 0.1K
13:40 73.99 73.99 73.99 73.99 0.3K
13:42 73.99 73.99 73.99 73.99 0.1K
13:44 73.99 73.99 73.99 73.99 1.1K
13:45 73.99 73.99 73.98 73.97 0.4K
13:46 73.90 73.90 73.90 73.90 1.3K
13:47 73.93 73.93 73.93 73.93 0.2K
13:50 73.93 73.93 73.93 73.93 0.8K
13:59 73.95 73.95 73.95 73.95 0.4K
14:02 73.97 74.09 73.97 74.08 1.5K
14:03 74.09 74.09 74.09 74.09 0.7K
14:04 74.05 74.05 73.98 73.97 1.3K
14:05 74.01 74.03 74.01 74.03 0.3K
14:06 74.03 74.03 74.03 74.03 0.6K
14:12 73.98 73.98 73.98 73.98 0.5K
14:13 73.98 73.98 73.98 73.98 0.5K
14:14 73.85 73.93 73.85 73.93 1.3K
14:15 73.86 73.93 73.86 73.93 1.0K
14:17 73.96 73.96 73.96 73.96 0.2K
14:18 73.97 73.97 73.97 73.97 0.2K
14:20 73.97 73.97 73.97 73.97 0.1K
14:21 73.97 73.97 73.97 73.97 0.4K
14:25 73.97 73.97 73.97 73.97 0.3K
14:30 73.88 73.89 73.88 73.89 0.4K
14:31 73.82 73.86 73.82 73.86 1.9K
14:34 73.86 73.86 73.86 73.86 0.3K
14:39 73.86 73.86 73.76 73.76 0.7K
14:42 73.85 73.85 73.85 73.85 0.2K
14:43 73.85 73.85 73.85 73.85 3.4K
14:44 73.77 73.77 73.74 73.74 4.9K
14:46 73.85 73.85 73.85 73.85 2.6K
14:52 73.54 73.54 73.54 73.54 0.8K
14:56 73.57 73.57 73.57 73.57 0.9K
14:58 73.50 73.50 73.43 73.43 0.3K
14:59 73.54 73.54 73.54 73.54 0.4K
15:00 73.47 73.47 73.44 73.47 0.9K
15:01 73.47 73.47 73.47 73.47 0.6K
15:06 73.41 73.43 73.41 73.43 1.4K
15:07 73.41 73.41 73.41 73.41 2.3K
15:16 73.33 73.33 73.33 73.33 0.6K
15:17 73.48 73.48 73.48 73.48 2.8K
15:18 73.48 73.48 73.48 73.48 0.3K
15:19 73.42 73.42 73.42 73.42 0.8K
15:20 73.28 73.28 73.28 73.28 2.3K
15:27 73.06 73.06 73.06 73.06 0.3K
15:29 73.18 73.18 73.18 73.18 1.0K
15:32 73.13 73.13 73.13 73.13 0.9K
15:34 73.09 73.09 73.08 73.08 1.9K
15:38 73.07 73.12 73.07 73.12 2.0K
15:39 73.12 73.12 73.12 73.12 0.6K
15:41 73.29 73.29 73.29 73.29 1.6K
15:44 73.29 73.29 73.29 73.29 0.4K
15:45 73.29 73.29 73.28 73.28 0.8K
15:47 73.32 73.32 73.32 73.32 0.5K
15:48 73.40 73.43 73.40 73.43 3.2K
15:49 73.44 73.46 73.44 73.46 1.3K
15:50 73.55 73.55 73.55 73.55 0.4K
15:51 73.65 73.65 73.65 73.65 0.5K
15:52 73.65 73.65 73.65 73.65 0.6K
15:53 73.69 73.69 73.69 73.69 0.3K
15:54 73.74 73.77 73.74 73.77 4.3K
15:57 73.62 73.64 73.62 73.64 1.2K
15:58 73.66 73.66 73.61 73.61 1.6K
15:59 73.57 73.71 73.57 73.71 79.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据