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 52.41 52.41 52.41 52.41 2.6K
09:31 52.44 52.44 52.44 52.44 0.1K
09:32 52.73 52.73 52.72 52.72 0.4K
09:33 52.87 52.87 52.87 52.87 1.5K
09:36 52.93 52.93 52.93 52.93 0.5K
09:43 52.88 52.88 52.88 52.88 2.5K
09:44 52.80 52.80 52.80 52.80 0.6K
09:49 52.61 52.61 52.61 52.61 0.2K
09:50 52.62 52.62 52.62 52.62 1.0K
09:51 52.70 52.96 52.70 52.96 2.4K
09:53 52.95 52.95 52.95 52.95 2.6K
09:54 52.61 52.61 52.61 52.61 5.8K
09:56 52.78 52.78 52.78 52.78 0.2K
09:57 52.94 52.94 52.78 52.78 0.7K
10:01 52.94 52.94 52.92 52.92 1.6K
10:02 52.87 52.87 52.87 52.87 2.8K
10:12 52.92 52.92 52.92 52.92 0.6K
10:14 52.92 52.92 52.92 52.92 1.3K
10:16 52.94 52.94 52.94 52.94 0.5K
10:19 52.83 52.83 52.83 52.83 2.3K
10:20 52.79 52.79 52.71 52.71 2.5K
10:22 52.70 52.70 52.70 52.70 0.4K
10:23 52.70 52.70 52.70 52.70 0.4K
10:24 52.70 52.70 52.70 52.70 0.5K
10:26 52.70 52.70 52.70 52.70 0.5K
10:27 52.70 52.70 52.70 52.70 0.5K
10:29 52.70 52.70 52.70 52.70 0.5K
10:30 52.55 52.55 52.55 52.55 3.3K
10:45 52.57 52.65 52.57 52.65 3.8K
10:50 52.78 52.78 52.78 52.78 0.2K
10:51 52.77 52.77 52.77 52.77 0.5K
10:54 52.79 52.79 52.66 52.66 3.0K
10:55 52.57 52.57 52.57 52.57 1.2K
11:02 52.61 52.61 52.61 52.61 0.4K
11:05 52.49 52.49 52.49 52.49 1.1K
11:07 52.41 52.41 52.37 52.37 1.3K
11:13 52.31 52.31 52.31 52.31 0.3K
11:15 52.37 52.37 52.37 52.37 0.3K
11:16 52.34 52.34 52.34 52.34 0.3K
11:17 52.33 52.33 52.33 52.33 0.5K
11:18 52.29 52.29 52.29 52.29 0.7K
11:22 52.25 52.25 52.25 52.25 0.5K
11:24 52.24 52.24 52.24 52.24 0.3K
11:25 52.24 52.24 52.24 52.24 0.2K
11:26 52.44 52.46 52.44 52.46 5.0K
11:33 52.49 52.49 52.49 52.49 0.6K
11:37 52.49 52.57 52.49 52.57 2.6K
11:38 52.61 52.61 52.61 52.61 0.5K
11:40 52.68 52.68 52.68 52.68 0.4K
11:42 52.63 52.63 52.63 52.63 0.3K
11:43 52.63 52.63 52.63 52.63 0.4K
11:44 52.63 52.63 52.41 52.42 3.4K
11:51 52.52 52.52 52.52 52.52 0.5K
11:55 52.39 52.39 52.39 52.39 0.5K
11:59 52.41 52.41 52.41 52.41 0.8K
12:00 52.48 52.48 52.48 52.48 1.0K
12:04 52.51 52.51 52.45 52.51 2.5K
12:05 52.54 52.54 52.54 52.54 2.6K
12:17 52.60 52.63 52.60 52.63 0.4K
12:19 52.65 52.65 52.65 52.65 1.1K
12:24 52.46 52.46 52.46 52.46 0.5K
12:26 52.45 52.45 52.45 52.45 0.3K
12:29 52.44 52.44 52.44 52.44 1.6K
12:34 52.52 52.68 52.52 52.68 2.2K
12:41 52.67 52.67 52.67 52.67 0.4K
12:42 52.67 52.67 52.63 52.67 2.0K
12:43 52.67 52.67 52.67 52.67 0.9K
12:48 52.63 52.63 52.63 52.63 0.5K
12:50 52.61 52.61 52.61 52.61 0.2K
12:51 52.55 52.56 52.55 52.56 1.7K
12:56 52.44 52.44 52.44 52.44 1.1K
12:59 52.15 52.22 52.15 52.22 0.4K
13:00 52.22 52.22 52.22 52.22 1.8K
13:04 52.41 52.41 52.41 52.41 0.2K
13:05 52.38 52.38 52.37 52.37 0.6K
13:06 52.46 52.46 52.46 52.46 0.2K
13:07 52.69 52.76 52.60 52.60 9.3K
13:12 52.60 52.60 52.60 52.60 1.3K
13:14 52.70 52.70 52.70 52.70 2.7K
13:20 52.66 52.66 52.66 52.66 1.3K
13:21 52.56 52.56 52.56 52.56 0.8K
13:29 52.37 52.37 52.37 52.37 0.3K
13:31 52.41 52.41 52.41 52.41 0.2K
13:32 52.36 52.36 52.36 52.36 0.5K
13:33 52.37 52.37 52.37 52.37 0.4K
13:34 52.37 52.37 52.37 52.37 0.6K
13:37 52.37 52.37 52.37 52.37 1.1K
13:45 52.16 52.16 52.16 52.16 0.5K
13:47 52.05 52.10 51.99 51.99 9.8K
13:49 51.99 51.99 51.99 51.99 1.2K
13:51 51.90 51.90 51.90 51.90 0.2K
13:52 51.98 51.98 51.98 51.98 0.4K
13:53 51.98 51.98 51.98 51.98 0.2K
13:54 51.94 51.94 51.94 51.94 0.5K
13:55 51.92 51.92 51.92 51.92 0.2K
13:58 51.87 51.87 51.87 51.87 0.5K
14:01 52.00 52.07 52.00 52.07 5.4K
14:02 52.23 52.23 52.12 52.12 2.3K
14:04 52.12 52.12 52.12 52.12 1.4K
14:09 52.24 52.24 52.24 52.24 1.6K
14:10 52.24 52.24 52.24 52.24 1.6K
14:11 52.19 52.19 52.19 52.19 0.9K
14:18 52.27 52.27 52.27 52.27 0.3K
14:20 52.31 52.31 52.31 52.31 1.1K
14:23 52.33 52.33 52.33 52.33 0.9K
14:28 52.39 52.39 52.39 52.39 1.0K
14:35 52.39 52.39 52.39 52.39 1.5K
14:37 52.33 52.33 52.33 52.33 1.9K
14:38 52.36 52.36 52.36 52.36 1.0K
14:40 52.34 52.34 52.34 52.34 1.5K
14:48 52.39 52.39 52.39 52.39 1.2K
14:53 52.41 52.41 52.40 52.40 1.0K
14:55 52.35 52.35 52.35 52.35 0.2K
14:57 52.35 52.35 52.35 52.35 0.8K
14:58 52.35 52.35 52.35 52.35 0.3K
14:59 52.31 52.31 52.31 52.31 0.5K
15:02 52.42 52.43 52.42 52.43 1.5K
15:09 52.43 52.43 52.43 52.43 0.3K
15:10 52.38 52.38 52.38 52.38 0.7K
15:12 52.42 52.42 52.42 52.42 1.0K
15:18 52.39 52.39 52.39 52.39 1.7K
15:19 52.39 52.39 52.39 52.39 0.7K
15:25 52.39 52.39 52.39 52.39 0.7K
15:27 52.38 52.43 52.38 52.43 2.0K
15:28 52.41 52.41 52.41 52.41 2.0K
15:31 52.55 52.55 52.55 52.55 1.7K
15:35 52.54 52.54 52.48 52.48 3.2K
15:36 52.49 52.49 52.49 52.49 0.5K
15:37 52.45 52.45 52.45 52.45 1.2K
15:39 52.44 52.44 52.44 52.44 0.3K
15:40 52.49 52.49 52.49 52.49 0.2K
15:41 52.48 52.48 52.46 52.47 4.8K
15:42 52.50 52.50 52.48 52.50 1.3K
15:43 52.54 52.54 52.54 52.54 1.0K
15:44 52.54 52.54 52.54 52.54 0.9K
15:45 52.54 52.54 52.54 52.54 1.4K
15:47 52.47 52.51 52.47 52.51 3.5K
15:48 52.46 52.46 52.44 52.44 2.4K
15:49 52.44 52.44 52.44 52.44 0.9K
15:50 52.44 52.46 52.44 52.46 4.7K
15:51 52.44 52.47 52.44 52.46 3.7K
15:52 52.46 52.46 52.45 52.46 5.3K
15:53 52.46 52.49 52.45 52.45 4.1K
15:54 52.45 52.45 52.42 52.42 5.8K
15:55 52.42 52.47 52.41 52.45 12.9K
15:56 52.44 52.44 52.44 52.44 1.2K
15:57 52.44 52.46 52.44 52.45 5.0K
15:58 52.44 52.44 52.43 52.44 3.8K
15:59 52.44 52.44 52.40 52.42 135.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据