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 52.88 52.88 52.88 52.88 1.8K
09:36 52.81 53.17 52.81 53.17 0.9K
09:42 52.83 52.83 52.83 52.83 0.7K
09:57 53.17 53.17 53.17 53.17 0.2K
10:02 53.11 53.11 53.11 53.11 1.0K
10:03 53.12 53.12 53.12 53.12 2.0K
10:06 52.99 53.14 52.99 53.14 1.4K
10:09 53.10 53.10 53.10 53.10 2.1K
10:14 53.05 53.05 53.05 53.05 0.9K
10:24 53.23 53.40 53.23 53.40 2.8K
10:33 53.49 53.49 53.48 53.48 0.7K
10:36 53.59 53.59 53.59 53.59 0.9K
10:38 53.59 53.59 53.57 53.57 4.6K
10:42 53.25 53.25 53.25 53.25 0.7K
10:51 53.26 53.26 53.26 53.26 1.1K
10:53 53.15 53.20 53.13 53.13 1.6K
10:54 53.22 53.22 53.22 53.22 0.8K
10:55 53.15 53.21 53.13 53.13 0.5K
10:56 53.25 53.25 53.25 53.25 2.7K
11:00 53.25 53.25 53.25 53.25 0.5K
11:02 53.25 53.25 53.25 53.25 2.7K
11:10 53.37 53.37 53.37 53.37 1.4K
11:12 53.34 53.34 53.34 53.34 0.7K
11:14 53.40 53.40 53.40 53.40 2.4K
11:19 53.45 53.45 53.45 53.45 0.2K
11:20 53.44 53.44 53.44 53.44 0.2K
11:21 53.36 53.36 53.36 53.36 2.5K
11:23 53.44 53.44 53.44 53.44 0.6K
11:25 53.60 53.60 53.60 53.60 0.6K
11:28 53.63 53.63 53.63 53.63 0.5K
11:29 53.65 53.65 53.65 53.65 0.1K
11:30 53.53 53.53 53.53 53.53 2.5K
11:34 53.77 53.77 53.77 53.77 1.5K
11:36 53.78 53.78 53.78 53.78 1.7K
11:43 53.94 53.94 53.94 53.94 1.2K
11:45 54.03 54.09 54.03 54.09 1.9K
11:49 54.17 54.17 54.17 54.17 0.9K
11:50 54.17 54.17 54.17 54.17 0.6K
11:51 54.23 54.23 54.23 54.23 0.4K
11:53 54.25 54.25 54.25 54.25 1.9K
11:55 54.26 54.26 54.26 54.26 0.5K
11:56 54.23 54.23 54.23 54.23 0.4K
11:59 54.22 54.22 54.22 54.22 0.2K
12:01 54.20 54.32 54.20 54.26 2.1K
12:05 54.26 54.26 54.26 54.26 0.3K
12:08 54.25 54.25 54.25 54.25 0.9K
12:09 54.38 54.38 54.38 54.38 1.2K
12:11 54.32 54.32 54.32 54.32 0.3K
12:13 54.43 54.43 54.43 54.43 2.3K
12:20 54.54 54.54 54.54 54.54 1.6K
12:21 54.46 54.46 54.46 54.46 1.5K
12:22 54.34 54.34 54.34 54.34 1.1K
12:34 54.53 54.53 54.53 54.53 1.6K
12:38 54.58 54.58 54.58 54.58 1.1K
12:40 54.76 54.76 54.76 54.76 1.7K
12:58 54.71 54.71 54.71 54.71 0.7K
13:02 54.80 54.80 54.70 54.70 7.0K
13:04 54.70 54.70 54.70 54.70 2.2K
13:05 54.61 54.70 54.56 54.56 7.3K
13:06 54.54 54.54 54.54 54.54 0.7K
13:08 54.53 54.67 54.53 54.67 2.1K
13:11 54.65 54.65 54.45 54.45 14.8K
13:15 54.43 54.43 54.43 54.43 0.1K
13:16 54.43 54.43 54.43 54.43 0.3K
13:19 54.42 54.42 54.42 54.42 0.2K
13:20 54.52 54.52 54.52 54.52 0.4K
13:23 54.58 54.58 54.58 54.58 2.3K
13:29 54.60 54.60 54.60 54.60 0.5K
13:30 54.80 54.80 54.80 54.80 3.3K
13:34 54.75 54.80 54.75 54.80 0.7K
13:35 54.84 54.84 54.73 54.73 22.9K
13:38 54.74 54.74 54.74 54.74 0.2K
13:39 54.74 54.74 54.74 54.74 0.3K
13:41 54.74 54.74 54.74 54.74 0.3K
13:44 54.76 54.76 54.76 54.76 0.7K
13:47 54.76 54.76 54.75 54.75 0.6K
13:49 54.84 54.84 54.84 54.84 1.9K
13:50 54.84 54.84 54.84 54.84 0.9K
13:53 54.88 54.88 54.88 54.88 1.1K
13:54 54.93 54.93 54.93 54.93 0.7K
13:55 55.00 55.00 55.00 55.00 0.1K
13:56 54.84 54.84 54.84 54.84 1.2K
13:57 54.78 54.78 54.78 54.78 0.5K
13:58 54.86 54.86 54.86 54.86 0.9K
14:04 54.78 54.78 54.78 54.78 1.9K
14:06 54.77 54.77 54.77 54.77 0.3K
14:07 54.77 54.77 54.77 54.77 0.4K
14:08 54.77 54.77 54.77 54.77 0.3K
14:10 54.88 54.88 54.88 54.88 2.4K
14:11 54.83 54.83 54.77 54.77 1.6K
14:15 54.84 54.84 54.84 54.84 0.1K
14:16 54.91 54.91 54.91 54.91 1.2K
14:21 54.96 54.96 54.96 54.96 1.5K
14:24 54.89 54.89 54.89 54.89 0.4K
14:30 54.94 54.94 54.94 54.94 0.9K
14:31 54.94 54.94 54.94 54.94 0.4K
14:36 55.10 55.10 55.10 55.10 2.5K
14:38 55.05 55.05 55.05 55.05 0.4K
14:42 55.11 55.16 55.10 55.10 1.4K
14:43 55.02 55.02 55.02 55.02 1.0K
14:45 54.93 54.93 54.93 54.93 0.9K
14:46 55.12 55.12 55.12 55.12 1.0K
14:50 55.00 55.00 55.00 55.00 0.2K
14:51 54.97 54.97 54.97 54.97 0.3K
14:53 55.06 55.06 54.99 54.99 0.7K
14:54 54.98 54.98 54.98 54.98 0.2K
14:56 54.99 55.04 54.98 55.01 9.4K
14:57 55.01 55.01 55.01 55.01 0.9K
14:58 55.07 55.11 55.00 55.11 2.6K
15:01 55.01 55.01 55.01 55.01 1.1K
15:05 55.00 55.04 55.00 55.04 0.6K
15:09 54.99 55.04 54.99 55.04 0.7K
15:10 55.04 55.04 55.04 55.04 0.3K
15:12 55.03 55.03 55.03 55.03 0.8K
15:16 55.03 55.03 55.03 55.03 0.8K
15:17 55.03 55.03 55.03 55.03 1.2K
15:19 55.00 55.03 54.98 55.03 7.6K
15:20 55.03 55.04 55.03 55.04 2.4K
15:21 55.12 55.12 55.12 55.12 2.8K
15:25 55.15 55.16 55.15 55.16 0.7K
15:28 55.14 55.14 55.14 55.14 1.0K
15:32 55.12 55.12 55.12 55.12 0.6K
15:33 55.18 55.18 55.18 55.18 1.3K
15:34 55.32 55.32 55.32 55.32 4.1K
15:36 55.18 55.25 55.18 55.25 0.9K
15:38 55.16 55.16 55.16 55.16 1.0K
15:39 55.17 55.17 55.17 55.17 1.0K
15:41 55.15 55.25 55.13 55.25 2.9K
15:42 55.26 55.26 55.26 55.26 0.1K
15:43 55.31 55.31 55.31 55.31 0.7K
15:44 55.26 55.26 55.26 55.26 1.8K
15:45 55.26 55.26 55.21 55.21 0.6K
15:46 55.21 55.21 55.18 55.18 2.0K
15:47 55.18 55.20 55.17 55.17 1.1K
15:48 55.15 55.15 55.13 55.13 1.6K
15:50 55.12 55.12 55.09 55.09 1.5K
15:51 55.04 55.04 54.98 54.98 3.9K
15:52 54.97 55.06 54.97 55.05 3.3K
15:53 55.03 55.06 55.01 55.06 3.1K
15:54 55.18 55.23 55.18 55.23 4.6K
15:55 55.14 55.14 55.10 55.10 3.7K
15:56 55.06 55.10 55.06 55.10 1.0K
15:57 55.08 55.08 55.06 55.08 1.2K
15:58 55.13 55.16 55.10 55.10 3.0K
15:59 55.11 55.23 55.11 55.20 132.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据