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 58.57 58.57 58.57 58.57 8.5K
09:31 58.80 58.80 58.80 58.80 1.2K
09:32 59.07 59.07 59.07 59.07 0.2K
09:36 59.07 59.07 59.07 59.07 0.3K
09:41 59.40 59.40 59.40 59.40 0.5K
09:42 59.31 59.31 59.31 59.31 0.8K
09:46 59.41 59.41 59.41 59.41 2.3K
09:49 59.40 59.40 59.40 59.40 1.6K
09:50 59.15 59.15 59.12 59.12 2.3K
09:54 58.90 58.90 58.90 58.90 0.2K
09:55 59.11 59.11 59.11 59.11 0.5K
09:56 59.06 59.06 59.06 59.06 1.2K
10:01 59.07 59.22 59.07 59.22 3.4K
10:04 59.36 59.36 59.36 59.36 0.4K
10:05 59.36 59.38 59.36 59.38 2.0K
10:07 59.38 59.38 59.38 59.38 0.9K
10:10 59.26 59.26 59.26 59.26 1.0K
10:14 59.26 59.26 59.10 59.10 1.1K
10:15 59.09 59.09 59.09 59.09 0.4K
10:16 58.95 58.95 58.95 58.95 0.2K
10:17 58.89 58.89 58.89 58.89 2.3K
10:21 58.76 58.76 58.76 58.76 2.0K
10:23 58.58 58.63 58.58 58.63 3.7K
10:24 58.63 58.63 58.63 58.63 0.6K
10:25 58.47 58.48 58.47 58.48 2.5K
10:31 58.33 58.33 58.33 58.33 0.6K
10:32 58.51 58.52 58.51 58.52 1.9K
10:34 58.52 58.52 58.52 58.52 0.2K
10:35 58.39 58.39 58.39 58.39 1.2K
10:40 58.41 58.41 58.41 58.41 0.1K
10:41 58.41 58.41 58.41 58.41 0.2K
10:45 58.40 58.40 58.40 58.40 0.4K
10:47 58.29 58.29 58.29 58.29 1.5K
10:53 58.14 58.14 58.14 58.14 0.9K
10:55 58.07 58.07 58.07 58.07 0.9K
10:58 58.00 58.00 58.00 58.00 0.8K
11:02 58.14 58.14 58.14 58.14 3.8K
11:05 58.14 58.14 58.14 58.14 0.3K
11:07 58.16 58.16 58.16 58.16 0.3K
11:10 58.20 58.21 58.20 58.21 0.6K
11:13 58.10 58.31 58.10 58.24 2.7K
11:15 58.24 58.24 58.24 58.24 0.4K
11:16 58.38 58.38 58.38 58.38 1.6K
11:17 58.41 58.41 58.37 58.37 0.8K
11:20 58.43 58.43 58.43 58.43 0.5K
11:22 58.34 58.34 58.34 58.34 1.8K
11:25 58.24 58.27 58.24 58.27 1.6K
11:26 58.23 58.23 58.19 58.19 3.9K
11:39 58.38 58.38 58.38 58.38 0.6K
11:40 58.36 58.38 58.36 58.38 0.8K
11:42 58.38 58.38 58.38 58.38 1.4K
11:46 58.42 58.42 58.41 58.41 1.8K
12:01 58.25 58.25 58.25 58.25 1.4K
12:02 58.29 58.29 58.29 58.29 0.3K
12:03 58.30 58.30 58.16 58.16 4.8K
12:06 58.23 58.23 58.23 58.23 1.1K
12:11 58.17 58.17 58.17 58.17 0.3K
12:14 58.17 58.17 58.17 58.17 0.8K
12:15 58.09 58.12 58.09 58.12 5.5K
12:18 58.03 58.06 58.03 58.06 2.6K
12:22 58.01 58.01 58.01 58.01 0.4K
12:24 58.02 58.02 58.02 58.02 2.7K
12:25 58.10 58.10 58.07 58.07 2.0K
12:28 57.96 57.96 57.96 57.96 0.4K
12:33 58.00 58.00 58.00 58.00 0.3K
12:35 57.92 57.92 57.92 57.92 2.7K
12:47 58.17 58.17 58.17 58.17 1.6K
12:58 58.32 58.32 58.32 58.32 0.6K
13:06 58.35 58.35 58.35 58.35 1.5K
13:09 58.47 58.47 58.47 58.47 2.4K
13:15 58.44 58.44 58.44 58.44 0.6K
13:16 58.44 58.44 58.44 58.44 1.0K
13:17 58.50 58.55 58.45 58.55 1.2K
13:18 58.60 58.60 58.60 58.60 0.8K
13:20 58.53 58.53 58.53 58.53 0.5K
13:22 58.53 58.53 58.53 58.53 0.2K
13:25 58.49 58.49 58.49 58.49 1.2K
13:28 58.47 58.47 58.47 58.47 0.9K
13:30 58.54 58.54 58.54 58.54 1.7K
13:35 58.55 58.55 58.55 58.55 0.7K
13:37 58.61 58.61 58.61 58.61 1.1K
13:44 58.57 58.57 58.57 58.57 0.7K
13:55 58.51 58.51 58.51 58.51 0.3K
13:56 58.48 58.48 58.41 58.41 4.5K
13:57 58.48 58.50 58.48 58.50 4.3K
14:09 58.51 58.51 58.51 58.51 0.2K
14:10 58.51 58.51 58.51 58.51 0.1K
14:11 58.44 58.44 58.44 58.44 0.2K
14:12 58.46 58.46 58.45 58.45 1.9K
14:14 58.51 58.51 58.51 58.51 0.3K
14:16 58.55 58.55 58.55 58.55 0.7K
14:19 58.60 58.60 58.60 58.60 1.1K
14:20 58.56 58.56 58.56 58.56 0.8K
14:23 58.52 58.52 58.52 58.52 0.2K
14:25 58.49 58.54 58.49 58.54 0.7K
14:26 58.49 58.49 58.49 58.49 1.3K
14:30 58.48 58.52 58.48 58.52 2.6K
14:36 58.64 58.64 58.64 58.64 1.9K
14:37 58.67 58.67 58.67 58.67 0.6K
14:39 58.64 58.64 58.64 58.64 1.2K
14:43 58.73 58.73 58.73 58.73 0.8K
14:46 58.75 58.76 58.75 58.76 2.9K
14:52 58.70 58.76 58.70 58.76 1.1K
14:54 58.70 58.70 58.70 58.70 0.8K
14:55 58.70 58.70 58.68 58.68 1.6K
14:56 58.73 58.73 58.73 58.73 1.5K
14:58 58.70 58.70 58.66 58.66 0.9K
14:59 58.70 58.70 58.70 58.70 1.4K
15:00 58.60 58.60 58.60 58.60 0.8K
15:02 58.70 58.70 58.70 58.70 1.1K
15:05 58.72 58.72 58.72 58.72 0.4K
15:09 58.72 58.72 58.67 58.67 0.7K
15:10 58.60 58.60 58.60 58.60 0.3K
15:12 58.58 58.58 58.58 58.58 0.4K
15:13 58.59 58.59 58.59 58.59 0.2K
15:14 58.56 58.56 58.56 58.56 0.4K
15:15 58.60 58.60 58.60 58.60 0.8K
15:16 58.60 58.60 58.60 58.60 0.6K
15:17 58.61 58.61 58.61 58.61 0.5K
15:19 58.65 58.65 58.65 58.65 1.0K
15:20 58.64 58.69 58.64 58.69 3.4K
15:22 58.69 58.69 58.69 58.69 1.0K
15:23 58.65 58.65 58.65 58.65 2.0K
15:27 58.59 58.59 58.59 58.59 1.2K
15:29 58.62 58.62 58.57 58.57 1.4K
15:30 58.54 58.54 58.50 58.50 0.9K
15:31 58.50 58.50 58.50 58.50 0.9K
15:32 58.50 58.50 58.50 58.50 1.1K
15:34 58.49 58.49 58.49 58.49 0.9K
15:35 58.49 58.49 58.49 58.49 0.7K
15:36 58.52 58.60 58.52 58.60 2.2K
15:37 58.55 58.55 58.55 58.55 1.3K
15:38 58.56 58.56 58.56 58.56 0.7K
15:40 58.56 58.56 58.56 58.56 0.2K
15:41 58.56 58.64 58.56 58.63 3.9K
15:42 58.66 58.69 58.66 58.69 2.9K
15:43 58.73 58.73 58.63 58.63 4.0K
15:45 58.56 58.56 58.56 58.56 1.5K
15:47 58.52 58.53 58.52 58.53 7.7K
15:48 58.53 58.53 58.53 58.53 2.1K
15:49 58.47 58.47 58.47 58.47 0.8K
15:50 58.43 58.48 58.43 58.47 4.6K
15:51 58.47 58.47 58.45 58.45 4.1K
15:52 58.38 58.43 58.34 58.34 1.9K
15:53 58.44 58.44 58.40 58.40 5.6K
15:54 58.40 58.40 58.33 58.36 4.2K
15:55 58.26 58.33 58.26 58.33 2.1K
15:56 58.30 58.35 58.30 58.31 9.6K
15:57 58.35 58.35 58.29 58.35 7.0K
15:58 58.34 58.34 58.27 58.28 7.5K
15:59 58.25 58.36 58.25 58.32 66.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据