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 52.98 52.98 52.97 52.97 3.5K
09:31 52.97 52.97 52.97 52.97 2.5K
09:32 52.97 53.17 52.97 53.17 0.4K
09:34 53.19 53.19 53.19 53.19 1.2K
09:35 53.53 53.53 53.53 53.53 0.5K
09:36 53.48 53.48 53.48 53.48 1.7K
09:37 53.48 53.48 53.48 53.48 0.8K
09:40 53.76 53.81 53.76 53.81 0.3K
09:41 53.66 53.66 53.66 53.66 3.7K
09:44 53.63 53.63 53.63 53.63 0.1K
09:46 53.43 53.43 53.43 53.43 0.9K
09:47 53.40 53.44 53.36 53.44 3.8K
09:48 53.23 53.43 53.23 53.43 2.0K
09:49 53.43 53.43 53.43 53.43 0.8K
09:50 53.43 53.43 53.43 53.43 0.2K
09:52 53.21 53.21 53.21 53.21 1.1K
09:53 53.21 53.21 53.21 53.21 1.3K
09:54 53.62 53.62 53.62 53.62 0.3K
09:56 52.92 52.92 52.89 52.89 0.2K
09:58 53.14 53.14 53.14 53.14 0.1K
09:59 53.23 53.23 53.23 53.23 0.1K
10:00 53.24 53.24 52.85 52.85 0.3K
10:02 53.09 53.09 53.06 53.06 0.7K
10:03 53.09 53.09 53.09 53.09 0.1K
10:04 53.05 53.05 53.05 53.05 1.5K
10:05 53.09 53.09 53.09 53.09 1.1K
10:07 53.12 53.12 53.12 53.12 0.4K
10:09 53.12 53.12 53.12 53.12 0.2K
10:10 53.12 53.12 53.12 53.12 0.1K
10:11 53.12 53.12 53.12 53.12 0.1K
10:12 52.96 52.96 52.96 52.96 0.7K
10:15 52.87 52.87 52.87 52.87 0.1K
10:16 52.87 52.87 52.87 52.87 0.6K
10:19 52.83 52.84 52.83 52.84 1.6K
10:23 52.84 52.84 52.75 52.75 1.1K
10:29 52.86 52.86 52.86 52.86 2.1K
10:31 52.74 52.74 52.64 52.64 0.2K
10:32 52.64 52.64 52.64 52.64 0.1K
10:33 52.74 52.74 52.74 52.74 0.3K
10:36 52.64 52.64 52.43 52.43 2.3K
10:37 52.47 52.47 52.47 52.47 3.1K
10:40 52.45 52.45 52.45 52.45 0.5K
10:41 52.45 52.45 52.45 52.45 0.5K
10:44 52.38 52.38 52.38 52.38 0.3K
10:45 52.46 52.60 52.46 52.54 2.0K
10:46 52.61 52.61 52.51 52.51 1.7K
10:49 52.50 52.50 52.50 52.50 1.4K
10:52 52.69 52.69 52.69 52.69 1.6K
10:53 52.74 52.74 52.74 52.74 0.2K
10:54 52.65 52.65 52.65 52.65 0.2K
10:55 52.73 52.73 52.73 52.73 0.4K
11:03 52.67 52.67 52.67 52.67 0.4K
11:04 52.74 52.81 52.74 52.81 3.2K
11:10 52.81 52.81 52.81 52.81 1.7K
11:13 52.88 52.88 52.88 52.88 0.5K
11:14 52.86 52.86 52.86 52.86 0.3K
11:15 52.87 52.87 52.87 52.87 0.3K
11:16 52.87 52.87 52.87 52.87 0.1K
11:18 52.87 52.87 52.87 52.87 0.4K
11:20 52.79 52.79 52.79 52.79 1.9K
11:25 52.59 52.59 52.59 52.59 1.9K
11:29 52.43 52.43 52.43 52.43 0.9K
11:31 52.49 52.49 52.49 52.49 1.3K
11:33 52.49 52.49 52.49 52.49 0.9K
11:39 52.63 52.69 52.63 52.69 2.6K
11:50 52.73 52.73 52.73 52.73 1.0K
11:51 52.73 52.73 52.73 52.73 0.3K
11:54 52.72 52.72 52.72 52.72 1.0K
11:59 52.68 52.76 52.68 52.76 3.8K
12:01 52.85 52.90 52.85 52.88 4.9K
12:03 53.11 53.16 53.11 53.16 0.7K
12:04 53.21 53.25 53.21 53.25 1.1K
12:05 53.24 53.24 53.24 53.24 0.3K
12:06 53.23 53.23 53.23 53.23 0.8K
12:07 53.23 53.23 53.23 53.23 0.6K
12:12 53.26 53.26 53.26 53.26 0.6K
12:17 53.33 53.33 53.33 53.33 0.2K
12:18 53.33 53.33 53.33 53.33 1.0K
12:25 53.32 53.32 53.32 53.32 1.1K
12:29 53.32 53.32 53.32 53.32 0.6K
12:34 53.39 53.39 53.39 53.39 0.5K
12:35 53.35 53.39 53.35 53.39 0.5K
12:36 53.39 53.40 53.39 53.40 1.5K
12:38 53.41 53.41 53.39 53.39 2.2K
12:42 53.22 53.22 53.22 53.22 1.9K
12:45 53.25 53.25 53.25 53.25 2.2K
12:51 53.13 53.13 53.13 53.13 0.6K
12:56 53.11 53.11 53.11 53.11 0.1K
12:57 53.15 53.18 53.15 53.18 1.1K
12:58 53.18 53.18 53.18 53.18 1.1K
13:00 53.06 53.06 53.06 53.06 0.4K
13:05 53.08 53.08 53.08 53.08 0.2K
13:06 53.05 53.05 53.05 53.05 0.1K
13:08 53.02 53.02 53.02 53.02 1.0K
13:10 53.01 53.01 53.01 53.01 0.3K
13:11 52.94 53.01 52.94 53.00 0.9K
13:14 52.99 52.99 52.99 52.99 0.2K
13:15 52.99 53.06 52.99 53.00 1.3K
13:17 53.00 53.00 53.00 53.00 0.2K
13:18 53.00 53.04 53.00 53.04 3.6K
13:20 53.00 53.00 53.00 53.00 0.2K
13:21 53.00 53.00 52.97 52.97 0.6K
13:22 53.00 53.00 53.00 53.00 1.2K
13:26 52.84 52.84 52.84 52.84 0.5K
13:32 52.84 52.84 52.84 52.84 0.2K
13:33 52.84 52.84 52.84 52.84 0.3K
13:34 52.84 52.84 52.84 52.84 0.2K
13:35 52.84 52.90 52.84 52.90 3.2K
13:36 53.00 53.00 53.00 53.00 1.7K
13:37 53.02 53.02 53.02 53.02 0.6K
13:41 53.00 53.00 53.00 53.00 0.6K
13:45 53.01 53.01 53.00 53.00 1.5K
13:49 52.95 52.95 52.95 52.95 0.2K
13:50 52.90 52.90 52.90 52.90 0.2K
13:51 53.00 53.00 53.00 53.00 0.6K
13:52 53.03 53.03 53.03 53.03 0.4K
13:55 52.99 52.99 52.99 52.99 0.6K
14:00 53.05 53.05 53.05 53.05 2.8K
14:05 53.06 53.06 53.04 53.04 1.8K
14:11 53.06 53.06 53.06 53.06 0.9K
14:16 53.05 53.05 53.05 53.05 0.2K
14:17 53.09 53.10 53.09 53.10 1.3K
14:20 53.02 53.11 53.02 53.11 1.7K
14:21 53.16 53.16 53.16 53.16 0.7K
14:24 53.16 53.16 53.16 53.16 0.1K
14:25 53.18 53.20 53.18 53.20 0.7K
14:26 53.22 53.22 53.22 53.22 0.3K
14:30 53.22 53.22 53.22 53.22 0.7K
14:35 53.22 53.22 53.22 53.22 0.4K
14:40 53.22 53.22 53.22 53.22 0.8K
14:41 53.23 53.23 53.23 53.23 1.2K
14:42 53.26 53.26 53.23 53.23 0.7K
14:46 53.23 53.23 53.23 53.23 0.1K
14:47 53.22 53.31 53.22 53.28 4.3K
14:48 53.23 53.26 53.23 53.26 0.9K
14:49 53.25 53.25 53.25 53.25 2.4K
14:50 53.25 53.25 53.17 53.17 3.8K
14:51 53.13 53.13 53.13 53.13 0.9K
14:53 53.11 53.14 53.11 53.14 0.4K
14:56 53.14 53.14 53.14 53.14 0.2K
14:58 53.14 53.14 53.14 53.14 0.3K
14:59 53.11 53.12 53.02 53.02 3.5K
15:01 53.10 53.10 53.10 53.10 2.5K
15:02 53.16 53.16 53.16 53.16 0.7K
15:08 53.12 53.12 53.12 53.12 0.3K
15:09 53.32 53.32 53.25 53.25 14.5K
15:11 53.22 53.22 53.22 53.22 0.3K
15:12 53.11 53.11 53.11 53.11 1.9K
15:14 53.11 53.11 53.11 53.11 0.8K
15:15 53.11 53.17 53.11 53.17 1.6K
15:19 53.18 53.18 53.16 53.16 0.6K
15:20 53.27 53.27 53.20 53.20 1.8K
15:22 53.24 53.24 53.24 53.24 1.0K
15:23 53.20 53.20 53.20 53.20 2.9K
15:24 53.27 53.27 53.27 53.27 0.6K
15:25 53.24 53.24 53.24 53.24 0.5K
15:30 53.22 53.22 53.22 53.22 0.9K
15:32 53.22 53.22 53.22 53.22 0.8K
15:34 53.22 53.22 53.12 53.12 3.4K
15:35 53.12 53.13 53.11 53.13 3.3K
15:37 53.16 53.16 53.16 53.16 0.9K
15:38 53.20 53.20 53.17 53.17 1.5K
15:39 53.22 53.22 53.22 53.22 1.8K
15:40 53.32 53.32 53.32 53.32 1.9K
15:42 53.37 53.37 53.37 53.37 0.9K
15:43 53.32 53.32 53.30 53.30 1.3K
15:45 53.21 53.21 53.21 53.21 0.4K
15:46 53.19 53.19 53.19 53.19 0.7K
15:47 53.25 53.25 53.19 53.19 2.7K
15:50 53.18 53.19 53.14 53.19 1.7K
15:51 53.12 53.20 53.12 53.17 6.2K
15:52 53.15 53.15 53.15 53.15 0.2K
15:53 53.21 53.21 53.19 53.19 2.3K
15:54 53.23 53.26 53.15 53.15 5.2K
15:55 53.15 53.15 53.12 53.12 1.9K
15:56 53.13 53.14 53.13 53.14 5.0K
15:57 53.16 53.19 53.16 53.19 3.7K
15:58 53.19 53.19 53.11 53.11 5.0K
15:59 53.07 53.07 53.01 53.01 58.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据