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
09:30 67.33 67.33 67.33 67.33 2.1K
09:31 67.58 67.58 67.58 67.58 1.1K
09:36 67.38 67.38 67.38 67.38 0.4K
09:40 67.01 67.01 67.01 67.01 0.5K
09:41 67.15 67.15 67.15 67.15 0.7K
09:45 66.51 66.51 66.51 66.51 0.8K
09:52 66.88 66.88 66.88 66.88 0.5K
09:53 67.22 67.22 67.22 67.22 1.5K
10:03 67.14 67.28 67.14 67.28 0.8K
10:07 67.07 67.10 67.07 67.10 1.2K
10:13 67.02 67.02 67.02 67.02 0.7K
10:14 67.29 67.29 67.29 67.29 1.9K
10:29 67.28 67.28 67.28 67.28 1.4K
10:30 67.17 67.17 67.17 67.17 0.1K
10:32 67.18 67.18 67.18 67.18 0.8K
10:34 67.17 67.17 67.17 67.17 0.4K
10:37 67.25 67.25 67.25 67.25 0.2K
10:38 67.17 67.17 67.17 67.17 0.3K
10:40 67.08 67.12 67.08 67.11 0.7K
10:41 67.04 67.04 67.04 67.04 1.5K
10:42 67.06 67.10 67.06 67.10 1.4K
10:57 66.95 66.95 66.95 66.94 0.2K
10:58 66.95 66.95 66.95 66.94 0.1K
11:00 66.95 66.95 66.95 66.94 2.1K
11:04 66.92 66.92 66.92 66.92 0.4K
11:08 66.85 66.85 66.81 66.81 3.2K
11:15 66.89 66.89 66.89 66.89 0.4K
11:21 66.71 66.71 66.71 66.71 1.1K
11:26 66.74 66.80 66.74 66.80 0.4K
11:35 66.74 66.94 66.74 66.94 1.9K
11:45 66.84 66.84 66.84 66.84 0.3K
11:48 66.84 66.84 66.84 66.84 0.3K
11:49 66.74 66.84 66.74 66.84 0.9K
11:50 66.75 66.75 66.75 66.75 1.4K
11:51 66.66 66.66 66.66 66.66 1.8K
11:58 66.59 66.59 66.59 66.59 0.3K
11:59 66.59 66.59 66.56 66.56 1.5K
12:03 66.61 66.61 66.61 66.61 0.6K
12:11 66.60 66.60 66.60 66.60 1.5K
12:14 66.61 66.61 66.52 66.52 0.6K
12:15 66.52 66.52 66.49 66.49 0.6K
12:16 66.52 66.52 66.52 66.52 0.6K
12:19 66.48 66.48 66.48 66.48 0.4K
12:21 66.61 66.61 66.61 66.61 1.7K
12:25 66.59 66.59 66.59 66.58 0.3K
12:26 66.51 66.51 66.51 66.51 0.5K
12:27 66.46 66.46 66.46 66.46 0.2K
12:28 66.55 66.55 66.55 66.55 0.8K
12:41 66.45 66.54 66.45 66.54 3.0K
12:49 66.69 66.69 66.69 66.69 0.7K
12:52 66.72 66.72 66.72 66.72 0.9K
12:57 66.73 66.73 66.73 66.73 0.7K
12:58 66.62 66.62 66.62 66.62 1.1K
13:00 66.58 66.58 66.58 66.58 0.5K
13:05 66.60 66.64 66.60 66.64 0.4K
13:11 66.66 66.66 66.66 66.66 0.2K
13:13 66.75 66.75 66.75 66.75 0.5K
13:15 66.84 66.84 66.84 66.84 1.5K
13:20 66.99 66.99 66.99 66.99 2.6K
13:23 67.02 67.02 67.02 67.02 0.8K
13:28 67.04 67.04 67.04 67.04 0.3K
13:29 67.04 67.04 67.04 67.04 0.9K
13:37 67.14 67.14 67.14 67.14 1.2K
13:39 67.13 67.13 67.13 67.13 0.7K
13:41 67.12 67.12 67.12 67.12 0.2K
13:42 67.12 67.12 67.12 67.12 0.5K
13:48 67.19 67.19 67.19 67.19 1.5K
13:49 67.19 67.19 67.19 67.19 1.1K
13:50 67.11 67.13 67.11 67.13 1.3K
13:54 67.10 67.10 67.10 67.10 1.4K
13:55 67.04 67.04 67.04 67.04 1.5K
13:59 66.81 66.81 66.81 66.81 0.3K
14:02 66.88 66.88 66.88 66.88 0.6K
14:03 66.87 66.87 66.87 66.87 0.3K
14:04 66.87 66.87 66.87 66.87 0.3K
14:08 66.92 66.92 66.92 66.92 0.6K
14:10 66.98 66.98 66.98 66.98 0.4K
14:11 66.99 66.99 66.99 66.99 0.8K
14:13 67.06 67.06 67.06 67.06 0.3K
14:14 67.06 67.15 67.06 67.15 1.8K
14:16 67.09 67.09 67.09 67.09 0.9K
14:21 67.22 67.22 67.22 67.22 1.0K
14:23 67.20 67.20 67.20 67.20 0.6K
14:27 67.27 67.27 67.27 67.27 0.8K
14:29 67.33 67.33 67.26 67.28 0.8K
14:30 67.39 67.39 67.39 67.39 0.5K
14:33 67.32 67.32 67.32 67.32 0.1K
14:34 67.30 67.34 67.30 67.32 2.3K
14:36 67.24 67.24 67.20 67.19 0.6K
14:37 67.20 67.20 67.17 67.17 0.5K
14:39 67.20 67.20 67.20 67.19 0.4K
14:46 67.20 67.20 67.20 67.19 0.4K
14:51 67.22 67.22 67.22 67.22 2.3K
14:55 67.22 67.22 67.22 67.22 0.8K
14:56 67.22 67.22 67.22 67.22 0.2K
14:57 67.23 67.23 67.23 67.23 0.9K
15:00 67.17 67.17 67.11 67.11 1.4K
15:01 67.11 67.11 67.09 67.10 0.9K
15:02 67.10 67.10 67.10 67.10 0.4K
15:05 67.10 67.10 67.10 67.10 0.7K
15:10 67.15 67.15 67.15 67.15 0.2K
15:12 67.08 67.08 67.08 67.08 0.3K
15:13 67.15 67.15 67.15 67.15 0.2K
15:16 67.13 67.13 67.10 67.10 0.5K
15:17 67.13 67.13 67.13 67.13 0.3K
15:19 67.19 67.19 67.19 67.19 1.0K
15:20 67.23 67.23 67.23 67.22 0.2K
15:21 67.23 67.23 67.23 67.22 0.6K
15:22 67.23 67.23 67.23 67.22 1.9K
15:24 67.12 67.13 67.12 67.13 2.1K
15:29 67.11 67.11 67.11 67.11 0.7K
15:31 67.14 67.17 67.14 67.16 3.4K
15:33 67.19 67.19 67.19 67.19 0.4K
15:34 67.12 67.12 67.12 67.12 1.6K
15:35 67.02 67.02 67.02 67.02 0.5K
15:36 66.93 66.93 66.93 66.93 0.8K
15:37 66.98 66.98 66.98 66.98 0.1K
15:38 66.99 66.99 66.97 66.97 1.4K
15:40 66.97 66.97 66.97 66.97 0.6K
15:41 66.90 66.90 66.87 66.87 1.0K
15:42 66.85 66.90 66.85 66.90 1.6K
15:45 67.02 67.04 67.02 67.04 1.3K
15:46 67.04 67.04 67.04 67.04 1.6K
15:47 67.15 67.15 67.10 67.13 1.5K
15:48 67.15 67.15 67.15 67.15 2.8K
15:49 67.16 67.19 67.16 67.19 1.1K
15:50 67.24 67.24 67.14 67.15 2.4K
15:51 67.11 67.11 67.11 67.11 1.3K
15:52 67.11 67.11 67.11 67.11 0.5K
15:53 67.11 67.11 67.11 67.11 2.2K
15:54 67.11 67.12 67.11 67.12 2.6K
15:55 67.16 67.16 67.07 67.07 2.8K
15:56 67.02 67.02 67.02 67.02 1.7K
15:57 67.01 67.01 67.00 67.00 4.5K
15:58 66.98 67.01 66.98 67.01 4.0K
15:59 66.99 67.08 66.99 67.08 10.5K
16:00 67.10 67.10 67.06 67.06 54.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据