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 57.70 57.70 57.65 57.65 4.1K
09:34 57.68 57.68 57.68 57.68 0.8K
09:42 57.87 57.96 57.87 57.96 2.3K
09:43 57.78 57.78 57.78 57.78 0.1K
09:44 58.00 58.00 57.82 57.82 2.1K
09:45 57.85 57.85 57.85 57.85 0.3K
09:46 58.03 58.03 58.03 58.03 0.3K
09:48 58.02 58.02 58.02 58.02 0.8K
10:03 58.10 58.10 58.10 58.10 0.6K
10:04 58.18 58.18 58.11 58.11 1.5K
10:07 58.14 58.14 58.14 58.14 0.1K
10:08 58.14 58.14 58.14 58.14 0.3K
10:11 58.13 58.16 58.13 58.16 1.8K
10:12 58.16 58.20 58.16 58.20 2.9K
10:16 58.25 58.25 58.25 58.25 0.8K
10:19 58.22 58.40 58.22 58.40 3.7K
10:23 58.05 58.05 58.05 58.05 0.8K
10:28 58.14 58.14 58.14 58.14 0.3K
10:30 58.13 58.13 58.13 58.13 0.3K
10:31 58.05 58.05 58.05 58.05 2.9K
10:32 58.09 58.09 58.09 58.09 0.3K
10:33 58.09 58.09 58.02 58.02 4.1K
10:40 57.99 57.99 57.99 57.99 0.7K
10:47 58.08 58.08 58.00 58.00 2.1K
10:51 58.04 58.04 58.03 58.03 1.3K
10:52 58.04 58.04 57.97 57.97 3.4K
10:53 57.97 57.97 57.97 57.97 3.1K
10:54 57.94 57.96 57.94 57.96 1.8K
10:55 57.96 57.96 57.96 57.96 1.2K
10:57 57.95 57.95 57.95 57.95 1.1K
10:59 57.97 57.97 57.97 57.97 3.3K
11:02 57.99 57.99 57.99 57.99 0.1K
11:03 57.97 57.97 57.97 57.97 0.2K
11:04 57.98 57.98 57.98 57.98 0.1K
11:05 57.90 57.90 57.90 57.90 0.1K
11:06 57.97 57.98 57.97 57.98 0.4K
11:07 57.99 57.99 57.99 57.99 0.9K
11:08 58.00 58.05 58.00 58.05 0.3K
11:09 58.05 58.08 58.05 58.08 0.6K
11:11 58.07 58.07 58.07 58.07 0.3K
11:14 58.04 58.06 58.04 58.06 4.5K
11:15 58.00 58.00 58.00 58.00 0.7K
11:16 57.95 57.96 57.95 57.96 0.2K
11:18 57.94 57.94 57.94 57.94 1.1K
11:19 57.98 57.98 57.98 57.98 2.2K
11:29 57.97 57.99 57.94 57.99 1.2K
11:30 57.94 57.94 57.94 57.94 1.1K
11:35 58.08 58.08 58.08 58.08 0.8K
11:43 58.13 58.13 58.13 58.13 0.9K
11:49 58.17 58.22 58.17 58.22 0.9K
12:00 58.24 58.25 58.23 58.25 2.3K
12:01 58.28 58.28 58.28 58.28 0.9K
12:05 58.32 58.40 58.32 58.32 3.2K
12:07 58.34 58.34 58.34 58.34 0.8K
12:11 58.43 58.43 58.43 58.43 0.9K
12:16 58.54 58.54 58.54 58.54 0.3K
12:21 58.49 58.49 58.49 58.49 0.3K
12:24 58.49 58.49 58.49 58.49 1.7K
12:30 58.44 58.44 58.39 58.39 8.0K
12:31 58.34 58.35 58.34 58.35 0.3K
12:32 58.26 58.26 58.26 58.26 1.7K
12:38 58.29 58.29 58.29 58.29 0.4K
12:42 58.28 58.39 58.28 58.39 1.6K
12:43 58.37 58.39 58.37 58.39 0.3K
12:44 58.39 58.39 58.39 58.39 0.6K
12:45 58.27 58.42 58.27 58.42 0.8K
12:46 58.45 58.45 58.45 58.45 1.1K
12:56 58.35 58.35 58.35 58.35 1.4K
13:05 58.35 58.35 58.35 58.35 1.0K
13:08 58.39 58.39 58.39 58.39 1.4K
13:10 58.49 58.49 58.49 58.49 1.1K
13:14 58.43 58.50 58.42 58.42 1.2K
13:15 58.39 58.39 58.39 58.39 0.5K
13:16 58.46 58.46 58.46 58.46 0.3K
13:17 58.53 58.53 58.53 58.53 2.3K
13:18 58.62 58.62 58.56 58.56 1.4K
13:19 58.57 58.57 58.57 58.57 1.5K
13:20 58.63 58.73 58.63 58.73 6.8K
13:21 58.63 58.68 58.63 58.68 1.3K
13:24 58.65 58.76 58.65 58.76 3.1K
13:29 58.68 58.69 58.68 58.69 0.6K
13:30 58.68 58.68 58.68 58.68 0.3K
13:31 58.61 58.61 58.61 58.61 0.8K
13:33 58.60 58.64 58.60 58.64 1.8K
13:40 58.67 58.67 58.66 58.66 1.4K
13:46 58.63 58.63 58.63 58.63 0.3K
13:47 58.60 58.60 58.60 58.60 1.8K
13:52 58.56 58.56 58.56 58.56 0.2K
13:53 58.58 58.58 58.58 58.58 0.5K
13:58 58.57 58.57 58.57 58.57 1.7K
13:59 58.60 58.66 58.60 58.66 2.1K
14:00 58.70 58.74 58.69 58.72 25.7K
14:02 58.76 58.76 58.76 58.76 0.6K
14:04 58.73 58.79 58.73 58.79 1.8K
14:05 58.84 58.84 58.78 58.78 0.3K
14:06 58.78 58.78 58.78 58.78 0.9K
14:08 58.81 58.88 58.81 58.88 1.3K
14:17 58.95 58.95 58.95 58.95 3.0K
14:23 59.06 59.06 59.06 59.06 1.0K
14:26 59.08 59.08 59.08 59.08 2.5K
14:27 58.99 58.99 58.99 58.99 2.3K
14:28 58.99 58.99 58.93 58.93 0.8K
14:30 58.94 58.94 58.94 58.94 0.3K
14:31 58.94 59.05 58.94 59.05 2.4K
14:32 59.05 59.05 59.05 59.05 0.7K
14:37 59.05 59.05 59.05 59.05 1.5K
14:39 58.99 58.99 58.94 58.94 1.2K
14:41 58.98 58.98 58.98 58.98 0.5K
14:46 59.08 59.09 59.01 59.01 4.8K
14:50 59.01 59.01 59.01 59.01 0.4K
14:52 59.01 59.01 59.01 59.01 0.9K
14:59 59.05 59.05 59.05 59.05 1.2K
15:00 59.06 59.06 59.06 59.06 0.5K
15:03 59.07 59.10 59.07 59.10 1.5K
15:04 59.09 59.09 59.09 59.09 0.3K
15:05 59.15 59.15 59.15 59.15 0.7K
15:09 59.16 59.16 59.13 59.13 1.7K
15:14 59.19 59.24 59.17 59.24 3.7K
15:15 59.17 59.17 59.17 59.17 0.5K
15:16 59.16 59.16 59.16 59.16 0.6K
15:20 59.18 59.21 59.17 59.21 1.8K
15:21 59.20 59.21 59.07 59.08 6.0K
15:23 59.00 59.05 59.00 59.05 3.7K
15:24 59.00 59.00 58.99 58.99 1.7K
15:25 58.98 59.00 58.98 59.00 3.1K
15:27 58.97 58.97 58.97 58.97 1.6K
15:28 58.98 58.98 58.98 58.98 1.0K
15:29 58.98 58.98 58.97 58.98 0.8K
15:33 58.97 59.06 58.97 59.06 6.4K
15:35 59.12 59.12 59.06 59.06 1.2K
15:37 59.05 59.05 59.05 59.05 0.3K
15:39 59.06 59.06 59.06 59.06 0.5K
15:40 59.11 59.13 59.10 59.10 2.2K
15:41 59.10 59.10 59.10 59.10 0.4K
15:42 59.10 59.10 59.10 59.10 0.1K
15:43 59.14 59.14 59.14 59.14 3.1K
15:45 59.03 59.03 59.00 59.00 3.2K
15:46 58.98 58.98 58.98 58.98 2.4K
15:48 59.05 59.05 59.05 59.05 2.1K
15:49 59.05 59.05 59.05 59.05 0.3K
15:50 59.00 59.05 59.00 59.05 1.5K
15:51 59.05 59.05 59.05 59.05 0.6K
15:52 59.05 59.05 59.05 59.05 0.4K
15:54 59.00 59.08 59.00 59.03 4.7K
15:55 58.98 58.98 58.89 58.89 7.3K
15:56 58.87 58.90 58.80 58.80 7.1K
15:57 58.83 58.87 58.81 58.81 6.8K
15:58 58.82 58.82 58.79 58.79 0.5K
15:59 58.82 58.88 58.77 58.77 58.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据