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 60.51 60.51 60.51 60.51 1.6K
09:31 60.02 60.02 60.02 60.02 0.3K
09:46 59.97 59.97 59.97 59.97 0.5K
09:49 59.58 59.58 59.44 59.44 1.8K
09:51 59.58 59.58 59.58 59.58 0.6K
09:52 59.92 59.92 59.92 59.92 0.2K
09:54 59.59 59.59 59.59 59.59 0.5K
09:57 59.56 59.56 59.56 59.56 1.0K
09:59 59.57 59.57 59.57 59.57 0.7K
10:01 59.21 59.21 59.21 59.21 0.2K
10:04 59.54 59.54 59.54 59.54 0.5K
10:05 59.59 59.59 59.59 59.59 0.2K
10:06 59.58 59.58 59.54 59.54 0.7K
10:07 59.54 59.64 59.54 59.64 1.1K
10:10 59.54 59.54 59.54 59.54 0.4K
10:12 59.53 59.53 59.53 59.53 1.7K
10:13 59.53 59.53 59.40 59.40 2.1K
10:16 59.25 59.25 59.24 59.24 0.3K
10:20 59.57 59.57 59.57 59.57 1.6K
10:21 59.50 59.50 59.38 59.38 0.9K
10:23 59.47 59.47 59.47 59.47 0.2K
10:27 59.47 59.47 59.47 59.47 0.6K
10:31 59.47 59.47 59.47 59.47 0.9K
10:32 59.49 59.49 59.49 59.49 1.5K
10:35 59.34 59.34 59.34 59.34 0.3K
10:37 59.34 59.34 59.34 59.34 0.9K
10:41 59.46 59.46 59.46 59.46 1.0K
10:47 59.47 59.55 59.47 59.55 0.4K
10:49 59.34 59.34 59.34 59.34 1.2K
10:52 59.18 59.18 59.18 59.18 0.3K
11:00 59.26 59.26 59.26 59.26 0.5K
11:05 59.36 59.36 59.36 59.36 1.0K
11:10 59.19 59.19 59.19 59.19 0.1K
11:12 59.29 59.29 59.29 59.29 0.2K
11:14 59.10 59.10 59.10 59.10 2.2K
11:26 58.99 58.99 58.99 58.99 1.5K
11:34 58.84 58.84 58.84 58.84 0.9K
11:35 58.89 58.89 58.89 58.89 0.2K
11:36 58.81 58.81 58.81 58.81 2.1K
11:42 58.68 58.68 58.68 58.68 1.1K
11:43 58.67 58.67 58.67 58.67 0.6K
11:46 58.71 58.71 58.66 58.66 0.5K
11:48 58.68 58.68 58.68 58.68 2.0K
11:50 58.74 58.74 58.74 58.74 1.4K
11:55 58.76 58.76 58.76 58.76 0.5K
11:56 58.70 58.70 58.70 58.70 1.7K
12:04 58.69 58.69 58.69 58.69 0.5K
12:10 58.76 58.76 58.76 58.76 1.5K
12:16 58.81 58.81 58.81 58.81 0.4K
12:17 58.75 58.75 58.75 58.75 2.5K
12:19 58.82 58.82 58.82 58.82 0.3K
12:20 58.81 58.81 58.78 58.78 2.0K
12:21 58.76 58.76 58.76 58.76 0.6K
12:25 58.82 58.82 58.82 58.82 0.8K
12:26 58.82 58.82 58.82 58.82 0.6K
12:36 58.86 58.86 58.86 58.86 0.3K
12:38 58.89 58.89 58.89 58.89 1.4K
12:48 58.94 58.96 58.84 58.96 1.1K
12:53 58.91 58.91 58.91 58.91 0.3K
12:57 58.95 58.95 58.95 58.95 0.2K
13:01 58.91 58.97 58.91 58.97 5.7K
13:13 58.94 58.94 58.93 58.93 4.3K
13:15 59.01 59.01 59.01 59.01 1.1K
13:16 59.00 59.00 58.93 58.93 28.0K
13:19 58.97 58.98 58.89 58.91 2.5K
13:23 58.88 58.98 58.88 58.98 3.2K
13:32 58.88 58.88 58.88 58.88 1.5K
13:42 58.88 58.88 58.88 58.88 1.1K
13:43 58.87 58.91 58.87 58.91 1.4K
13:45 58.88 58.88 58.88 58.88 0.9K
13:48 58.91 58.91 58.91 58.91 1.1K
14:01 58.93 58.93 58.93 58.93 0.1K
14:02 58.93 58.96 58.93 58.96 1.1K
14:03 58.97 58.97 58.97 58.97 0.2K
14:04 58.96 58.96 58.96 58.96 0.9K
14:05 59.05 59.05 59.03 59.03 2.8K
14:06 59.03 59.03 59.03 59.03 0.1K
14:07 59.03 59.03 59.03 59.03 0.7K
14:15 59.02 59.03 59.02 59.03 1.2K
14:16 59.07 59.07 59.07 59.07 0.2K
14:19 59.02 59.02 59.02 59.02 3.0K
14:20 58.83 58.83 58.83 58.83 0.7K
14:22 58.93 58.93 58.93 58.93 0.5K
14:23 58.93 58.93 58.93 58.93 0.3K
14:24 58.92 58.92 58.92 58.92 0.2K
14:26 58.92 58.92 58.92 58.92 1.7K
14:27 58.92 58.92 58.82 58.82 4.7K
14:44 58.90 58.90 58.90 58.90 2.2K
14:51 58.85 58.85 58.75 58.75 4.0K
14:55 58.62 58.68 58.62 58.68 0.5K
14:56 58.67 58.67 58.67 58.67 0.3K
14:57 58.67 58.67 58.67 58.67 1.0K
15:05 58.73 58.73 58.69 58.69 0.7K
15:07 58.69 58.69 58.69 58.69 0.2K
15:08 58.73 58.74 58.73 58.74 2.0K
15:10 58.81 58.81 58.81 58.81 0.2K
15:12 58.76 58.76 58.74 58.74 1.0K
15:14 58.74 58.75 58.70 58.70 7.6K
15:15 58.73 58.73 58.70 58.73 3.9K
15:16 58.65 58.65 58.65 58.65 0.5K
15:18 58.68 58.68 58.68 58.68 0.2K
15:19 58.65 58.65 58.65 58.65 0.6K
15:24 58.72 58.72 58.72 58.72 2.0K
15:25 58.71 58.71 58.71 58.71 1.6K
15:26 58.65 58.65 58.64 58.64 2.6K
15:27 58.64 58.64 58.60 58.60 0.8K
15:28 58.59 58.59 58.59 58.59 1.0K
15:30 58.58 58.58 58.58 58.58 1.2K
15:36 58.59 58.59 58.59 58.59 1.6K
15:37 58.60 58.60 58.60 58.60 0.4K
15:39 58.62 58.62 58.62 58.62 0.7K
15:40 58.61 58.61 58.61 58.61 3.4K
15:41 58.58 58.58 58.58 58.58 3.3K
15:42 58.59 58.59 58.59 58.59 0.4K
15:43 58.58 58.58 58.58 58.58 0.4K
15:44 58.58 58.58 58.58 58.58 0.4K
15:45 58.58 58.58 58.56 58.56 1.9K
15:46 58.54 58.54 58.54 58.54 1.6K
15:49 58.66 58.67 58.63 58.63 3.9K
15:50 58.62 58.66 58.53 58.58 8.0K
15:51 58.58 58.59 58.57 58.57 6.4K
15:52 58.51 58.51 58.43 58.43 3.1K
15:53 58.45 58.45 58.45 58.45 2.9K
15:54 58.51 58.51 58.51 58.51 1.8K
15:55 58.46 58.48 58.46 58.48 3.8K
15:56 58.48 58.51 58.45 58.48 10.8K
15:57 58.44 58.50 58.42 58.42 5.0K
15:58 58.42 58.42 58.40 58.40 1.6K
15:59 58.38 58.50 58.35 58.35 108.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据