Minerals Technologies Inc

MTX
🏛️ 美国 →
62.32
最后更新: 2025-10-02
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 58.82 58.82 58.82 58.82 10.9K
09:31 59.31 59.65 59.31 59.65 1.7K
09:32 59.35 59.35 59.05 59.05 1.5K
09:33 59.07 59.08 59.07 59.08 3.3K
09:35 58.78 58.78 58.76 58.76 0.4K
09:36 58.57 58.86 58.57 58.86 1.4K
09:37 58.86 59.21 58.86 59.00 1.0K
09:40 58.83 58.83 58.83 58.83 0.3K
09:44 58.98 59.05 58.98 59.03 3.2K
09:45 58.96 58.96 58.96 58.96 0.3K
09:48 59.33 59.33 59.33 59.33 0.3K
09:49 59.02 59.09 59.02 59.09 2.1K
09:51 58.93 58.93 58.93 58.93 0.4K
09:53 59.31 59.31 58.93 59.06 1.1K
09:54 59.27 59.27 59.27 59.27 3.3K
09:58 59.10 59.10 58.93 58.93 0.7K
09:59 59.07 59.07 59.01 59.01 0.7K
10:00 59.10 59.10 58.85 58.85 3.8K
10:03 58.96 58.96 58.96 58.96 3.0K
10:04 58.96 58.99 58.96 58.99 1.8K
10:05 58.90 58.90 58.88 58.88 1.8K
10:06 58.78 58.78 58.78 58.78 0.3K
10:11 58.84 58.84 58.81 58.81 1.5K
10:12 58.81 58.81 58.81 58.81 0.3K
10:13 58.90 58.90 58.90 58.90 0.1K
10:14 58.90 58.90 58.90 58.90 3.4K
10:19 58.92 58.92 58.92 58.92 0.8K
10:24 59.03 59.03 59.03 59.03 0.4K
10:26 59.06 59.06 59.06 59.06 0.3K
10:27 59.00 59.00 59.00 59.00 0.3K
10:29 58.97 58.97 58.97 58.97 0.4K
10:30 58.95 58.95 58.95 58.95 1.3K
10:35 58.91 58.96 58.91 58.96 2.8K
10:42 58.99 58.99 58.99 58.99 1.8K
10:44 58.99 58.99 58.99 58.99 0.2K
10:45 59.09 59.09 59.09 59.09 2.1K
10:53 59.01 59.01 59.01 59.01 0.4K
10:57 59.02 59.02 59.02 59.02 0.3K
10:58 59.02 59.02 59.02 59.02 0.6K
11:07 59.03 59.03 58.99 58.99 0.6K
11:11 59.10 59.10 59.10 59.10 1.5K
11:13 59.10 59.10 59.10 59.10 1.0K
11:15 59.15 59.16 59.15 59.16 1.3K
11:16 59.15 59.15 59.15 59.15 1.7K
11:18 59.08 59.08 59.08 59.08 1.5K
11:22 59.04 59.04 59.04 59.04 0.6K
11:27 59.05 59.07 59.05 59.07 1.9K
11:40 59.05 59.05 59.05 59.05 1.5K
11:52 59.07 59.07 59.07 59.07 0.4K
11:53 59.09 59.09 59.09 59.09 0.5K
11:55 59.13 59.13 59.10 59.10 1.8K
12:03 59.16 59.16 59.16 59.16 1.2K
12:05 59.21 59.21 59.21 59.21 1.3K
12:16 59.28 59.28 59.28 59.28 0.7K
12:22 59.38 59.38 59.38 59.38 1.7K
12:29 59.31 59.31 59.31 59.31 1.3K
12:31 59.32 59.38 59.32 59.38 0.4K
12:38 59.38 59.40 59.38 59.40 1.9K
12:43 59.35 59.35 59.35 59.35 0.3K
12:44 59.26 59.31 59.26 59.31 0.7K
12:48 59.35 59.35 59.35 59.35 0.1K
12:49 59.35 59.36 59.35 59.36 1.0K
12:52 59.40 59.40 59.39 59.39 1.3K
12:56 59.35 59.35 59.35 59.35 0.6K
12:59 59.33 59.33 59.33 59.33 0.1K
13:00 59.32 59.32 59.32 59.32 1.6K
13:05 59.23 59.23 59.23 59.23 0.6K
13:10 59.28 59.28 59.28 59.28 0.3K
13:11 59.32 59.32 59.32 59.32 0.4K
13:12 59.28 59.28 59.28 59.28 0.3K
13:15 59.37 59.37 59.37 59.37 2.3K
13:18 59.35 59.35 59.31 59.31 1.5K
13:19 59.29 59.29 59.29 59.29 0.8K
13:25 59.32 59.32 59.32 59.32 0.5K
13:26 59.30 59.30 59.30 59.30 1.7K
13:29 59.34 59.34 59.34 59.34 1.6K
13:37 59.37 59.37 59.37 59.37 0.4K
13:40 59.39 59.39 59.30 59.30 1.3K
13:43 59.24 59.24 59.24 59.24 0.2K
13:44 59.31 59.31 59.31 59.31 0.2K
13:46 59.32 59.32 59.32 59.32 0.2K
13:49 59.31 59.31 59.31 59.31 0.2K
13:50 59.29 59.29 59.28 59.28 2.0K
13:51 59.35 59.35 59.35 59.35 0.9K
13:52 59.34 59.34 59.34 59.34 0.7K
13:53 59.31 59.31 59.31 59.31 0.6K
13:54 59.29 59.29 59.29 59.29 0.1K
13:55 59.31 59.31 59.31 59.31 0.5K
14:00 59.35 59.35 59.35 59.35 0.4K
14:02 59.35 59.35 59.35 59.35 1.1K
14:03 59.34 59.34 59.34 59.34 1.2K
14:06 59.30 59.30 59.30 59.30 0.4K
14:09 59.30 59.30 59.30 59.30 0.4K
14:12 59.29 59.29 59.29 59.29 0.8K
14:15 59.37 59.37 59.37 59.37 1.6K
14:20 59.39 59.39 59.39 59.39 0.6K
14:25 59.39 59.39 59.38 59.38 1.0K
14:27 59.37 59.38 59.37 59.38 0.3K
14:29 59.38 59.38 59.38 59.38 1.4K
14:33 59.27 59.27 59.27 59.27 1.6K
14:40 59.38 59.41 59.38 59.41 1.3K
14:42 59.38 59.38 59.38 59.38 0.3K
14:43 59.39 59.42 59.39 59.42 2.6K
14:50 59.45 59.45 59.45 59.45 0.7K
14:53 59.42 59.42 59.42 59.42 0.4K
14:58 59.40 59.41 59.40 59.41 1.7K
14:59 59.39 59.39 59.39 59.39 1.2K
15:00 59.33 59.33 59.33 59.33 0.9K
15:01 59.33 59.33 59.33 59.33 0.9K
15:02 59.36 59.36 59.36 59.36 0.2K
15:04 59.32 59.32 59.32 59.32 0.5K
15:06 59.35 59.35 59.35 59.35 1.1K
15:08 59.24 59.24 59.24 59.24 1.9K
15:10 59.19 59.19 59.19 59.19 0.7K
15:11 59.19 59.19 59.19 59.19 0.5K
15:13 59.22 59.22 59.22 59.22 1.3K
15:14 59.16 59.16 59.16 59.16 0.4K
15:15 59.14 59.14 59.08 59.08 2.0K
15:17 59.04 59.04 59.04 59.04 1.8K
15:18 59.05 59.10 59.05 59.08 5.7K
15:20 59.08 59.08 59.08 59.08 0.3K
15:21 59.17 59.17 59.09 59.15 21.1K
15:22 59.08 59.08 59.07 59.07 0.3K
15:23 59.08 59.08 59.08 59.08 0.4K
15:25 59.08 59.15 59.08 59.15 2.3K
15:26 59.17 59.19 59.16 59.19 1.5K
15:27 59.16 59.16 59.16 59.16 1.4K
15:29 59.21 59.21 59.21 59.21 0.9K
15:30 59.26 59.26 59.26 59.26 1.4K
15:33 59.31 59.31 59.26 59.26 2.0K
15:35 59.28 59.28 59.27 59.27 1.4K
15:36 59.26 59.26 59.26 59.26 0.5K
15:39 59.29 59.29 59.29 59.29 1.5K
15:41 59.34 59.34 59.34 59.34 1.0K
15:42 59.35 59.35 59.33 59.33 1.8K
15:43 59.33 59.33 59.33 59.33 1.0K
15:46 59.38 59.41 59.38 59.41 4.2K
15:47 59.41 59.41 59.40 59.41 2.4K
15:48 59.38 59.38 59.38 59.38 0.2K
15:49 59.38 59.39 59.38 59.39 1.7K
15:50 59.38 59.39 59.38 59.39 3.0K
15:51 59.34 59.39 59.34 59.34 2.2K
15:53 59.43 59.44 59.41 59.43 6.2K
15:54 59.43 59.46 59.43 59.46 0.8K
15:55 59.43 59.43 59.39 59.39 4.8K
15:56 59.39 59.49 59.39 59.49 2.3K
15:57 59.43 59.43 59.43 59.43 0.9K
15:58 59.46 59.50 59.43 59.43 6.8K
15:59 59.45 59.49 59.38 59.38 70.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据