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
09:46 74.53 74.53 74.53 74.53 2.3K
09:47 74.35 74.35 74.35 74.35 0.2K
09:52 74.58 74.58 74.58 74.58 0.1K
09:56 74.35 74.35 74.35 74.35 0.2K
10:00 74.34 74.34 74.34 74.33 0.1K
10:01 74.11 74.11 74.11 74.11 2.3K
10:02 74.32 74.32 74.32 74.32 0.2K
10:07 74.56 74.56 74.56 74.56 0.5K
10:12 74.53 74.53 74.53 74.53 0.3K
10:16 74.86 74.86 74.86 74.86 0.2K
10:18 74.52 74.52 74.52 74.52 0.2K
10:23 74.52 74.52 74.39 74.39 0.2K
10:30 74.59 74.59 74.59 74.58 0.6K
10:31 74.66 74.66 74.66 74.66 0.1K
10:32 74.66 74.66 74.66 74.66 0.5K
10:41 74.83 74.83 74.83 74.83 0.2K
10:44 74.86 74.86 74.86 74.86 0.7K
10:50 74.71 74.71 74.71 74.71 0.6K
11:00 74.52 74.52 74.52 74.52 1.0K
11:01 74.51 74.51 74.51 74.51 0.3K
11:03 74.39 74.39 74.39 74.39 0.1K
11:04 74.39 74.39 74.39 74.39 0.3K
11:10 74.38 74.38 74.38 74.38 1.1K
11:12 74.37 74.37 74.36 74.36 1.3K
11:20 74.44 74.44 74.44 74.44 0.1K
11:23 74.34 74.34 74.34 74.33 0.4K
11:25 74.33 74.33 74.33 74.33 0.1K
11:28 74.31 74.31 74.31 74.31 0.4K
11:31 74.28 74.28 74.26 74.26 0.8K
11:33 74.36 74.47 74.36 74.47 2.4K
11:38 74.49 74.49 74.49 74.49 0.2K
11:40 74.49 74.51 74.49 74.51 1.2K
11:41 74.57 74.57 74.57 74.57 0.1K
11:42 74.58 74.58 74.58 74.58 0.3K
11:43 74.57 74.57 74.45 74.45 1.2K
11:48 74.33 74.33 74.33 74.33 0.2K
11:50 74.29 74.29 74.29 74.29 1.8K
12:00 74.30 74.30 74.30 74.30 0.8K
12:15 74.33 74.33 74.33 74.33 0.5K
12:16 74.32 74.32 74.32 74.32 0.2K
12:20 74.29 74.29 74.29 74.29 0.7K
12:21 74.18 74.18 74.17 74.17 0.5K
12:28 74.23 74.23 74.23 74.23 0.5K
12:29 74.36 74.36 74.36 74.36 0.2K
12:32 74.23 74.23 74.23 74.22 0.9K
12:34 74.23 74.23 74.23 74.22 0.3K
12:37 74.33 74.33 74.33 74.33 0.5K
12:42 74.41 74.41 74.41 74.41 0.9K
12:48 74.49 74.49 74.49 74.49 0.7K
12:52 74.51 74.51 74.51 74.51 1.3K
12:54 74.42 74.42 74.42 74.42 0.4K
12:56 74.37 74.37 74.37 74.37 0.9K
13:09 74.54 74.54 74.54 74.54 0.2K
13:14 74.64 74.64 74.64 74.64 0.4K
13:15 74.72 74.72 74.72 74.72 0.2K
13:16 74.81 74.81 74.77 74.77 0.6K
13:18 74.78 74.78 74.78 74.78 0.1K
13:19 74.71 74.73 74.71 74.73 2.2K
13:47 75.00 75.00 75.00 75.00 0.2K
13:50 74.99 74.99 74.82 74.82 1.6K
14:00 74.85 74.85 74.85 74.85 0.2K
14:01 74.70 74.85 74.70 74.85 0.5K
14:03 74.86 74.86 74.86 74.86 0.5K
14:12 74.74 74.74 74.74 74.74 0.3K
14:14 74.84 74.84 74.84 74.83 1.1K
14:28 74.88 74.88 74.88 74.88 0.3K
14:33 75.02 75.02 75.02 75.02 1.3K
14:35 75.18 75.18 75.04 75.04 1.9K
14:50 75.01 75.01 75.01 75.01 0.9K
14:52 74.90 74.90 74.90 74.90 0.7K
14:54 74.86 74.86 74.86 74.86 0.7K
14:59 74.82 74.89 74.82 74.85 1.1K
15:08 74.88 74.88 74.88 74.88 0.8K
15:15 74.97 74.97 74.97 74.97 0.9K
15:20 75.01 75.01 75.01 75.01 1.4K
15:23 75.15 75.15 75.15 75.15 0.6K
15:24 75.24 75.24 75.24 75.24 0.1K
15:26 75.25 75.25 75.25 75.25 0.6K
15:32 75.01 75.01 75.01 75.01 0.4K
15:34 75.36 75.36 75.36 75.36 0.7K
15:35 75.40 75.40 75.40 75.40 0.5K
15:37 75.26 75.26 75.26 75.26 1.4K
15:38 75.34 75.34 75.34 75.33 0.3K
15:40 75.24 75.24 75.24 75.24 0.2K
15:42 75.14 75.32 75.14 75.32 1.1K
15:45 75.19 75.19 75.19 75.19 0.4K
15:46 75.19 75.19 75.19 75.19 0.9K
15:47 75.10 75.19 75.07 75.19 2.4K
15:49 75.24 75.24 75.24 75.24 1.5K
15:51 75.22 75.22 75.22 75.22 0.2K
15:52 75.31 75.40 75.31 75.40 2.1K
15:53 75.38 75.38 75.38 75.38 0.6K
15:54 75.31 75.35 75.31 75.35 1.1K
15:55 75.34 75.49 75.34 75.49 3.1K
15:56 75.50 75.62 75.50 75.61 3.5K
15:57 75.62 75.62 75.49 75.62 3.6K
15:58 75.62 75.66 75.62 75.66 5.7K
15:59 75.61 75.67 75.61 75.65 8.5K
16:00 75.61 75.62 75.61 75.62 36.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据