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
09:31 74.48 74.48 74.48 74.48 2.6K
09:32 73.36 73.36 73.36 73.36 1.2K
09:37 73.82 73.82 73.82 73.82 0.1K
09:39 74.29 74.29 74.29 74.29 0.8K
09:48 74.46 74.46 74.46 74.46 0.1K
09:49 74.31 74.32 74.31 74.32 1.0K
09:57 74.12 74.12 74.12 74.11 1.0K
09:58 74.05 74.05 74.05 74.05 0.5K
10:05 74.02 74.12 74.02 74.12 1.0K
10:11 73.87 73.87 73.85 73.85 2.2K
10:21 73.85 73.85 73.85 73.85 1.9K
10:31 73.51 73.51 73.51 73.51 0.2K
10:37 73.61 73.61 73.61 73.61 0.2K
10:40 73.54 73.54 73.40 73.40 1.6K
10:48 73.31 73.31 73.31 73.31 0.8K
10:49 73.25 73.38 73.25 73.38 2.2K
10:50 73.27 73.27 73.27 73.27 0.9K
11:05 73.47 73.47 73.47 73.47 1.7K
11:07 73.52 73.52 73.52 73.52 0.3K
11:13 73.41 73.41 73.36 73.36 0.9K
11:19 73.39 73.39 73.30 73.30 1.5K
11:29 73.18 73.18 73.18 73.18 0.1K
11:30 73.07 73.07 73.05 73.05 2.6K
11:39 72.85 72.85 72.85 72.85 0.1K
11:40 72.96 72.96 72.96 72.96 0.8K
11:48 72.99 72.99 72.99 72.99 0.6K
11:53 72.95 72.95 72.95 72.95 2.6K
12:00 73.05 73.05 73.05 73.05 0.5K
12:09 73.02 73.02 73.02 73.02 0.2K
12:10 73.02 73.02 73.02 73.02 0.9K
12:17 73.08 73.08 73.04 73.04 3.1K
12:27 72.95 72.95 72.95 72.95 1.4K
12:32 72.91 72.91 72.91 72.91 1.2K
12:39 72.75 72.75 72.75 72.75 0.6K
12:42 72.88 72.88 72.79 72.79 0.2K
12:43 72.67 72.67 72.67 72.67 1.0K
12:44 72.76 72.76 72.76 72.76 0.2K
12:46 72.77 72.77 72.77 72.77 0.8K
13:04 72.77 72.77 72.77 72.77 1.4K
13:12 72.68 72.68 72.68 72.68 1.1K
13:13 72.58 72.58 72.58 72.58 0.7K
13:38 72.65 72.65 72.65 72.65 0.2K
13:44 72.65 72.65 72.65 72.65 0.4K
13:48 72.58 72.58 72.45 72.58 12.5K
13:49 72.48 72.48 72.48 72.48 0.4K
13:51 72.39 72.39 72.39 72.39 0.4K
13:56 72.50 72.50 72.50 72.50 1.6K
13:57 72.50 72.50 72.50 72.50 0.1K
13:58 72.40 72.40 72.40 72.40 0.2K
14:00 72.47 72.47 72.47 72.47 0.5K
14:01 72.47 72.47 72.47 72.47 0.3K
14:04 72.50 72.50 72.50 72.50 0.5K
14:05 72.51 72.51 72.51 72.51 0.6K
14:10 72.42 72.42 72.41 72.41 2.0K
14:15 72.41 72.41 72.41 72.41 0.7K
14:21 72.37 72.37 72.37 72.36 0.9K
14:22 72.27 72.27 72.27 72.27 0.3K
14:23 72.32 72.32 72.32 72.32 0.3K
14:26 72.32 72.32 72.32 72.32 0.3K
14:31 72.31 72.31 72.31 72.31 0.9K
14:34 72.25 72.25 72.14 72.14 1.5K
14:36 72.13 72.13 72.13 72.13 2.0K
14:40 72.09 72.09 72.04 72.04 0.6K
14:41 72.03 72.03 72.03 72.03 0.8K
14:42 72.00 72.00 72.00 72.00 1.0K
14:44 72.00 72.00 72.00 72.00 4.8K
14:46 72.00 72.00 72.00 72.00 0.3K
14:50 72.01 72.01 72.01 72.01 0.2K
14:51 71.94 71.94 71.94 71.94 0.1K
14:52 71.94 71.94 71.94 71.94 0.3K
14:53 71.95 71.95 71.90 71.90 2.0K
14:54 71.95 71.95 71.95 71.94 2.4K
14:55 71.87 71.87 71.87 71.87 1.4K
14:56 71.78 71.78 71.78 71.78 1.1K
14:57 71.78 71.78 71.78 71.78 1.9K
14:58 71.84 71.84 71.74 71.74 0.2K
14:59 71.82 71.82 71.82 71.82 0.2K
15:00 71.82 71.82 71.82 71.82 0.6K
15:01 71.87 71.87 71.87 71.86 1.9K
15:02 71.89 71.89 71.89 71.89 0.5K
15:05 71.91 71.91 71.91 71.91 1.8K
15:09 71.66 71.66 71.65 71.65 1.7K
15:10 71.58 71.76 71.58 71.76 0.8K
15:13 71.72 71.72 71.72 71.72 0.2K
15:14 71.70 71.70 71.70 71.70 0.4K
15:15 71.79 71.79 71.72 71.72 0.4K
15:16 71.71 71.71 71.71 71.71 0.7K
15:17 71.67 71.67 71.61 71.61 2.3K
15:19 71.70 71.72 71.66 71.72 0.9K
15:20 71.61 71.61 71.61 71.61 0.8K
15:21 71.81 71.81 71.73 71.72 3.2K
15:22 71.80 71.80 71.80 71.80 0.5K
15:24 71.76 71.76 71.76 71.76 0.9K
15:25 71.69 71.76 71.66 71.76 1.0K
15:26 71.78 71.78 71.78 71.78 0.5K
15:27 71.72 71.72 71.72 71.72 0.6K
15:28 71.78 71.78 71.71 71.71 1.5K
15:29 71.75 71.78 71.71 71.78 1.3K
15:31 71.72 71.78 71.72 71.72 0.9K
15:32 71.73 71.75 71.73 71.75 1.1K
15:33 71.75 71.75 71.75 71.75 0.7K
15:34 71.73 71.73 71.73 71.73 0.6K
15:35 71.73 71.73 71.73 71.73 1.2K
15:36 71.74 71.79 71.74 71.79 1.8K
15:38 71.71 71.72 71.71 71.72 1.2K
15:39 71.71 71.73 71.71 71.73 1.4K
15:40 71.71 71.71 71.69 71.69 1.5K
15:41 71.69 71.71 71.62 71.71 1.0K
15:42 71.69 71.69 71.51 71.62 1.4K
15:43 71.60 71.65 71.60 71.65 3.7K
15:44 71.62 71.62 71.58 71.58 2.0K
15:45 71.54 71.59 71.54 71.59 2.0K
15:46 71.53 71.53 71.53 71.53 1.0K
15:47 71.52 71.52 71.48 71.52 3.8K
15:48 71.52 71.52 71.37 71.37 2.3K
15:49 71.40 71.40 71.38 71.38 0.3K
15:50 71.54 71.59 71.50 71.50 6.3K
15:51 71.50 71.50 71.38 71.41 3.5K
15:52 71.37 71.46 71.37 71.37 3.1K
15:53 71.37 71.39 71.37 71.39 3.1K
15:54 71.37 71.48 71.37 71.48 3.1K
15:55 71.46 71.55 71.46 71.50 10.1K
15:56 71.50 71.50 71.47 71.49 5.9K
15:57 71.39 71.50 71.39 71.47 9.6K
15:58 71.47 71.51 71.44 71.47 7.6K
15:59 71.51 71.57 71.47 71.54 14.0K
16:00 71.58 71.61 71.58 71.61 49.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据