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 58.01 58.01 58.01 58.01 2.1K
09:32 57.63 57.63 57.63 57.63 1.5K
09:33 57.84 57.84 57.84 57.84 0.9K
09:35 57.83 57.83 57.83 57.83 0.6K
09:36 57.83 57.83 57.83 57.83 0.2K
09:39 57.91 57.91 57.91 57.91 2.1K
09:44 57.82 57.82 57.82 57.82 0.5K
09:45 57.99 57.99 57.99 57.99 0.6K
09:46 57.99 57.99 57.99 57.99 0.8K
09:49 58.18 58.18 58.18 58.18 1.2K
09:57 58.08 58.08 58.08 58.08 0.5K
09:59 57.90 57.90 57.90 57.90 0.1K
10:02 58.07 58.07 58.07 58.07 0.2K
10:04 57.90 57.90 57.90 57.90 0.1K
10:07 58.07 58.07 58.07 58.07 0.7K
10:12 57.90 57.90 57.90 57.90 0.1K
10:13 57.88 57.88 57.88 57.88 0.4K
10:17 57.68 58.00 57.68 58.00 0.5K
10:18 57.99 57.99 57.99 57.99 0.1K
10:19 57.89 57.89 57.88 57.88 2.0K
10:20 58.00 58.18 57.95 57.95 3.8K
10:35 58.07 58.07 58.07 58.07 0.2K
10:36 58.37 58.37 58.06 58.06 0.3K
10:41 58.06 58.07 58.06 58.07 1.3K
10:42 58.07 58.07 58.07 58.07 1.7K
10:45 58.05 58.05 58.05 58.05 0.1K
10:47 58.35 58.35 58.35 58.35 0.1K
10:48 58.34 58.36 58.33 58.36 0.8K
10:51 58.19 58.19 58.03 58.19 0.9K
10:52 58.19 58.19 58.10 58.10 4.9K
10:53 58.11 58.11 58.11 58.11 0.8K
10:54 58.04 58.04 58.04 58.04 0.3K
10:58 58.03 58.03 57.95 57.95 1.5K
10:59 57.94 57.94 57.94 57.94 0.1K
11:00 58.06 58.06 58.06 58.06 0.5K
11:03 58.08 58.08 58.08 58.08 0.5K
11:04 58.12 58.12 58.12 58.12 0.8K
11:13 58.14 58.15 58.14 58.15 2.3K
11:15 58.16 58.16 58.16 58.16 1.3K
11:16 58.10 58.10 58.10 58.10 0.5K
11:17 58.04 58.04 58.04 58.04 1.0K
11:25 58.09 58.09 58.09 58.09 0.4K
11:28 58.20 58.20 58.20 58.20 1.4K
11:45 58.20 58.20 58.20 58.20 0.9K
11:55 58.12 58.12 58.12 58.12 2.7K
11:56 58.27 58.27 58.27 58.27 0.5K
11:59 58.20 58.20 58.20 58.20 0.3K
12:02 58.23 58.23 58.23 58.23 0.8K
12:03 58.29 58.29 58.29 58.29 1.1K
12:04 58.30 58.30 58.30 58.30 3.1K
12:22 58.24 58.24 58.24 58.24 0.8K
12:27 58.24 58.24 58.24 58.24 0.7K
12:29 58.18 58.18 58.17 58.17 0.4K
12:30 58.18 58.18 58.18 58.18 0.3K
12:32 58.17 58.17 58.17 58.17 0.8K
12:37 58.23 58.23 58.23 58.23 1.9K
12:48 58.16 58.16 58.16 58.16 1.2K
13:00 58.11 58.11 58.05 58.11 0.8K
13:02 58.11 58.11 58.11 58.11 0.3K
13:04 58.21 58.21 58.21 58.21 0.5K
13:05 58.03 58.03 58.03 58.03 0.9K
13:15 58.04 58.30 58.04 58.30 3.4K
13:20 58.30 58.30 58.30 58.30 0.1K
13:21 58.33 58.33 58.33 58.33 0.5K
13:33 58.33 58.39 58.33 58.39 3.0K
13:51 58.41 58.41 58.41 58.41 0.4K
13:54 58.43 58.43 58.43 58.43 1.5K
14:06 58.44 58.44 58.44 58.44 0.7K
14:09 58.46 58.46 58.46 58.46 2.8K
14:13 58.49 58.49 58.49 58.49 0.2K
14:15 58.54 58.54 58.54 58.54 2.3K
14:19 58.48 58.48 58.48 58.48 1.1K
14:20 58.45 58.45 58.45 58.45 1.2K
14:22 58.38 58.38 58.38 58.38 1.0K
14:30 58.54 58.54 58.54 58.54 2.1K
14:36 58.63 58.63 58.63 58.63 0.7K
14:44 58.55 58.55 58.55 58.55 0.2K
14:45 58.49 58.49 58.49 58.49 0.9K
14:53 58.52 58.52 58.52 58.52 1.6K
15:02 58.50 58.50 58.50 58.50 0.4K
15:05 58.55 58.55 58.55 58.55 0.9K
15:06 58.54 58.54 58.54 58.54 0.7K
15:12 58.55 58.55 58.55 58.55 0.1K
15:13 58.55 58.55 58.55 58.55 0.2K
15:14 58.61 58.66 58.57 58.57 3.0K
15:15 58.57 58.57 58.54 58.54 1.6K
15:16 58.41 58.41 58.41 58.41 0.4K
15:18 58.44 58.47 58.44 58.47 1.3K
15:21 58.47 58.47 58.47 58.47 0.6K
15:22 58.52 58.52 58.47 58.47 2.0K
15:23 58.37 58.37 58.37 58.37 0.2K
15:24 58.36 58.36 58.36 58.36 0.5K
15:27 58.36 58.36 58.36 58.36 1.4K
15:28 58.36 58.43 58.36 58.36 1.4K
15:31 58.42 58.42 58.42 58.42 0.2K
15:32 58.35 58.41 58.35 58.41 0.9K
15:33 58.41 58.41 58.41 58.41 0.3K
15:34 58.41 58.50 58.41 58.46 3.5K
15:35 58.50 58.50 58.50 58.50 0.3K
15:36 58.46 58.47 58.46 58.47 1.1K
15:37 58.51 58.51 58.51 58.51 0.3K
15:38 58.46 58.46 58.39 58.39 1.9K
15:39 58.46 58.46 58.46 58.46 2.4K
15:40 58.52 58.54 58.44 58.52 1.3K
15:41 58.45 58.45 58.45 58.45 0.6K
15:43 58.45 58.45 58.45 58.45 1.2K
15:45 58.44 58.44 58.39 58.39 2.2K
15:47 58.41 58.41 58.35 58.35 1.8K
15:48 58.28 58.28 58.28 58.28 0.9K
15:50 58.28 58.28 58.22 58.22 1.8K
15:51 58.28 58.33 58.28 58.33 1.8K
15:52 58.21 58.26 58.21 58.26 3.1K
15:53 58.25 58.29 58.25 58.29 1.5K
15:54 58.23 58.28 58.23 58.28 0.7K
15:55 58.23 58.23 58.11 58.11 5.5K
15:56 58.17 58.24 58.17 58.24 3.5K
15:57 58.25 58.25 58.25 58.25 1.5K
15:58 58.25 58.30 58.25 58.30 2.7K
15:59 58.27 58.32 58.14 58.14 125.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据