Minerals Technologies Inc

MTX
🏛️ 美国 →
62.73
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:35 73.09 73.09 73.09 73.08 3.7K
09:38 72.69 72.69 72.69 72.69 0.6K
09:39 72.94 72.94 72.94 72.94 0.3K
09:45 72.94 72.94 72.94 72.94 0.2K
09:50 72.76 72.76 72.76 72.76 0.1K
09:51 72.94 72.94 72.94 72.94 0.1K
09:53 72.95 72.95 72.95 72.95 0.4K
09:54 72.98 72.98 72.98 72.98 1.1K
09:58 73.26 73.26 73.26 73.26 0.1K
09:59 73.26 73.28 73.26 73.28 0.2K
10:00 73.11 73.21 73.11 73.21 0.5K
10:01 73.29 73.29 73.29 73.29 0.4K
10:02 73.27 73.36 73.27 73.36 0.5K
10:03 73.36 73.37 73.36 73.37 0.6K
10:05 73.42 73.42 73.29 73.30 2.1K
10:06 73.39 73.39 73.39 73.39 0.4K
10:10 73.41 73.41 73.41 73.41 0.8K
10:11 73.35 73.35 73.35 73.35 0.4K
10:13 73.39 73.39 73.39 73.39 0.5K
10:15 73.41 73.41 73.41 73.41 0.4K
10:19 73.43 73.54 73.43 73.54 0.8K
10:20 73.43 73.43 73.43 73.43 0.2K
10:21 73.55 73.66 73.55 73.66 0.9K
10:22 73.64 73.64 73.64 73.64 0.1K
10:23 73.64 73.64 73.64 73.64 0.2K
10:24 73.59 73.59 73.49 73.49 5.9K
10:25 73.49 73.50 73.49 73.49 0.6K
10:30 73.48 73.48 73.48 73.47 0.2K
10:33 73.52 73.52 73.52 73.52 0.4K
10:35 73.52 73.52 73.52 73.52 0.5K
10:36 73.65 73.65 73.65 73.65 0.5K
10:38 73.73 73.73 73.73 73.72 0.6K
10:40 73.65 73.65 73.65 73.65 0.5K
10:41 73.59 73.59 73.59 73.59 1.4K
10:56 73.72 73.72 73.72 73.72 0.1K
10:57 73.72 73.75 73.72 73.75 4.3K
11:06 73.56 73.56 73.56 73.56 2.6K
11:10 73.49 73.49 73.49 73.49 1.2K
11:11 73.41 73.41 73.41 73.41 0.2K
11:12 73.37 73.37 73.37 73.37 2.2K
11:19 73.30 73.32 73.30 73.32 1.6K
11:20 73.27 73.27 73.27 73.27 0.7K
11:30 73.29 73.35 73.29 73.35 0.8K
11:36 73.29 73.29 73.29 73.29 0.4K
11:38 73.37 73.37 73.37 73.37 0.7K
11:43 73.41 73.41 73.41 73.41 0.6K
11:44 73.45 73.52 73.45 73.52 1.1K
11:53 73.69 73.69 73.68 73.68 0.5K
11:56 73.80 73.80 73.80 73.80 0.5K
12:00 73.81 73.81 73.81 73.81 0.4K
12:03 73.79 73.79 73.79 73.79 2.1K
12:04 73.75 73.75 73.75 73.75 0.5K
12:07 73.75 73.75 73.75 73.75 0.7K
12:08 73.83 73.83 73.83 73.83 1.3K
12:11 73.87 73.87 73.87 73.87 0.2K
12:13 74.05 74.05 74.05 74.05 0.9K
12:18 74.21 74.21 74.21 74.21 0.4K
12:21 74.24 74.24 74.24 74.24 0.8K
12:24 74.22 74.22 74.22 74.22 2.1K
12:33 74.25 74.25 74.25 74.25 0.2K
12:35 74.41 74.41 74.41 74.41 0.3K
12:37 74.31 74.31 74.31 74.31 0.3K
12:39 74.22 74.22 74.22 74.22 1.8K
12:41 74.20 74.20 74.20 74.20 0.3K
12:45 74.20 74.20 74.20 74.20 0.1K
12:46 74.30 74.30 74.30 74.30 1.3K
13:00 74.44 74.44 74.44 74.44 0.1K
13:02 74.38 74.38 74.29 74.29 0.7K
13:05 74.42 74.42 74.42 74.42 0.1K
13:07 74.27 74.27 74.27 74.27 0.2K
13:10 74.38 74.38 74.38 74.38 0.1K
13:11 74.29 74.29 74.29 74.29 0.1K
13:12 74.37 74.37 74.37 74.36 0.4K
13:15 74.29 74.29 74.29 74.29 1.5K
13:17 74.28 74.28 74.28 74.28 0.2K
13:19 74.29 74.29 74.29 74.29 0.2K
13:20 74.24 74.24 74.24 74.24 0.3K
13:23 74.21 74.21 74.21 74.21 1.2K
13:24 74.20 74.20 74.20 74.20 0.3K
13:26 74.28 74.28 74.28 74.28 1.9K
13:32 74.15 74.15 74.15 74.15 0.1K
13:33 74.23 74.23 74.23 74.23 2.0K
13:43 74.18 74.18 74.18 74.18 0.4K
13:49 74.16 74.16 74.16 74.16 0.3K
13:53 74.17 74.17 74.17 74.17 1.1K
13:57 74.17 74.18 74.14 74.14 2.2K
14:00 74.12 74.12 74.12 74.12 0.1K
14:01 74.16 74.16 74.16 74.16 1.3K
14:02 74.16 74.16 74.16 74.16 0.6K
14:09 74.18 74.18 74.18 74.18 1.4K
14:12 74.15 74.15 74.15 74.15 0.1K
14:13 74.10 74.10 74.10 74.10 0.2K
14:16 74.11 74.11 74.11 74.11 0.2K
14:18 74.10 74.10 74.10 74.10 1.6K
14:20 73.99 73.99 73.99 73.99 0.3K
14:22 74.07 74.07 74.07 74.07 1.1K
14:23 74.04 74.04 74.04 74.04 0.1K
14:25 74.04 74.04 74.04 74.04 0.1K
14:27 74.04 74.04 74.04 74.04 1.1K
14:33 73.90 73.91 73.90 73.91 2.8K
14:35 73.90 73.90 73.90 73.90 0.1K
14:36 73.92 73.92 73.89 73.89 9.9K
14:39 73.84 73.84 73.84 73.84 1.3K
14:46 74.07 74.07 74.07 74.07 0.9K
14:47 74.09 74.09 74.09 74.09 2.1K
15:00 74.03 74.03 74.03 74.03 0.5K
15:03 74.03 74.03 74.03 74.03 0.2K
15:06 74.03 74.03 74.03 74.03 0.2K
15:07 73.99 73.99 73.92 73.92 5.1K
15:09 73.93 73.93 73.93 73.93 0.2K
15:11 73.98 73.98 73.98 73.98 0.7K
15:14 73.98 73.98 73.98 73.98 1.0K
15:17 73.95 73.95 73.95 73.95 1.3K
15:22 73.95 73.95 73.95 73.95 0.3K
15:23 73.95 73.96 73.95 73.96 1.6K
15:25 73.91 73.91 73.82 73.82 2.6K
15:27 73.75 73.75 73.70 73.70 1.5K
15:28 73.72 73.72 73.72 73.72 0.5K
15:29 73.59 73.59 73.59 73.59 0.6K
15:30 73.59 73.59 73.59 73.59 0.9K
15:32 73.58 73.58 73.57 73.57 0.6K
15:34 73.56 73.56 73.46 73.46 2.0K
15:35 73.45 73.45 73.45 73.44 4.2K
15:42 73.43 73.43 73.43 73.43 1.7K
15:43 73.38 73.38 73.32 73.32 1.2K
15:44 73.32 73.32 73.32 73.32 1.0K
15:45 73.27 73.27 73.26 73.26 0.9K
15:46 73.25 73.32 73.25 73.32 1.1K
15:47 73.26 73.26 73.26 73.26 1.3K
15:48 73.31 73.31 73.25 73.25 2.2K
15:50 73.31 73.31 73.31 73.31 6.5K
15:51 73.18 73.18 73.18 73.18 1.5K
15:53 73.13 73.13 73.12 73.12 1.2K
15:54 73.17 73.17 73.12 73.12 0.8K
15:55 73.20 73.20 73.20 73.20 4.5K
15:56 73.27 73.27 73.20 73.20 4.5K
15:57 73.21 73.21 73.21 73.21 0.9K
15:58 73.28 73.39 73.26 73.39 9.1K
15:59 73.35 73.35 73.15 73.16 14.4K
16:00 73.21 73.21 73.19 73.19 69.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据