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 56.85 56.93 56.85 56.93 13.9K
09:33 56.46 56.46 56.37 56.37 1.6K
09:49 55.81 55.81 55.81 55.81 0.5K
09:50 55.91 55.91 55.91 55.91 0.4K
09:52 55.38 55.38 55.38 55.38 0.7K
09:54 55.14 55.14 55.14 55.14 1.2K
09:57 55.45 55.45 55.45 55.45 1.0K
09:59 55.68 55.68 55.68 55.68 0.7K
10:00 55.68 55.68 55.68 55.68 1.3K
10:06 55.89 55.89 55.89 55.89 2.8K
10:07 55.85 55.85 55.85 55.85 1.0K
10:10 55.86 55.86 55.86 55.86 1.1K
10:13 56.16 56.16 56.16 56.16 0.9K
10:14 56.22 56.22 56.22 56.22 0.7K
10:18 56.46 56.46 56.46 56.46 1.2K
10:23 56.16 56.16 56.16 56.16 0.9K
10:25 56.30 56.30 56.30 56.30 1.7K
10:31 56.46 56.46 56.46 56.46 0.5K
10:39 56.39 56.39 56.39 56.39 0.2K
10:41 56.31 56.31 56.30 56.30 1.4K
10:42 56.21 56.21 56.20 56.20 0.7K
10:43 56.39 56.39 56.39 56.39 0.5K
10:47 56.39 56.39 56.39 56.39 2.8K
11:08 56.39 56.39 56.39 56.39 0.7K
11:10 56.30 56.30 56.30 56.30 0.3K
11:13 56.25 56.25 56.25 56.25 0.4K
11:16 56.28 56.28 56.25 56.25 0.4K
11:19 56.25 56.25 56.22 56.22 0.3K
11:20 56.33 56.33 56.33 56.33 1.1K
11:21 56.33 56.33 56.33 56.33 0.7K
11:25 56.32 56.32 56.32 56.32 0.2K
11:26 56.30 56.30 56.30 56.30 3.4K
11:37 56.08 56.08 56.08 56.08 0.7K
11:39 56.05 56.05 56.05 56.05 1.0K
11:40 56.05 56.09 56.05 56.06 1.5K
11:46 56.14 56.14 56.14 56.14 0.2K
11:47 56.22 56.22 56.22 56.22 0.1K
11:49 56.22 56.22 56.22 56.22 0.2K
11:50 56.16 56.16 56.16 56.16 0.3K
11:52 56.22 56.22 56.22 56.22 0.3K
11:53 56.25 56.25 56.20 56.20 1.0K
11:54 56.25 56.25 56.25 56.25 2.4K
11:56 56.16 56.16 56.16 56.16 0.8K
11:59 56.11 56.11 56.11 56.11 0.1K
12:03 56.16 56.16 56.16 56.16 1.7K
12:07 56.02 56.02 56.02 56.02 0.7K
12:17 56.01 56.01 56.01 56.01 1.1K
12:23 56.14 56.17 56.13 56.17 1.0K
12:24 56.18 56.18 56.18 56.18 0.7K
12:25 56.18 56.18 56.16 56.16 4.2K
12:37 56.26 56.26 56.26 56.26 0.5K
12:44 56.33 56.33 56.33 56.33 0.3K
12:45 56.29 56.41 56.28 56.28 2.0K
12:50 56.25 56.25 56.19 56.19 0.4K
12:52 56.32 56.32 56.32 56.32 1.4K
12:58 56.41 56.41 56.41 56.41 0.1K
13:00 56.29 56.29 56.29 56.29 0.7K
13:04 56.34 56.34 56.34 56.34 2.4K
13:05 56.31 56.31 56.31 56.31 0.8K
13:07 56.32 56.32 56.31 56.31 0.6K
13:14 56.23 56.29 56.23 56.29 1.9K
13:15 56.30 56.35 56.30 56.35 2.2K
13:20 56.32 56.32 56.32 56.32 0.7K
13:21 56.28 56.28 56.28 56.28 0.5K
13:26 56.25 56.26 56.25 56.26 2.9K
13:34 56.20 56.20 56.20 56.20 0.3K
13:37 56.20 56.30 56.20 56.30 1.8K
13:47 56.17 56.17 56.17 56.17 0.5K
13:49 56.19 56.19 56.19 56.19 0.2K
13:50 56.18 56.21 56.18 56.21 1.9K
13:51 56.20 56.20 56.20 56.20 2.2K
13:54 56.16 56.16 56.16 56.16 0.5K
13:57 56.15 56.15 56.15 56.15 0.1K
13:58 56.14 56.14 56.14 56.14 0.6K
14:01 56.17 56.17 56.17 56.17 0.8K
14:07 56.32 56.32 56.32 56.32 3.0K
14:10 56.20 56.20 56.20 56.20 0.9K
14:12 56.25 56.25 56.25 56.25 0.3K
14:13 56.31 56.31 56.31 56.31 0.9K
14:14 56.35 56.35 56.35 56.35 0.2K
14:15 56.41 56.41 56.41 56.41 0.4K
14:19 56.43 56.43 56.43 56.43 0.2K
14:20 56.37 56.37 56.37 56.37 0.3K
14:22 56.43 56.50 56.43 56.50 0.8K
14:24 56.43 56.43 56.43 56.43 0.1K
14:25 56.44 56.44 56.44 56.44 0.5K
14:29 56.45 56.45 56.45 56.45 0.6K
14:31 56.46 56.46 56.46 56.46 0.2K
14:33 56.45 56.45 56.45 56.45 0.3K
14:34 56.40 56.40 56.40 56.40 0.6K
14:39 56.45 56.45 56.45 56.45 0.8K
14:40 56.45 56.45 56.43 56.43 0.7K
14:41 56.40 56.46 56.40 56.46 0.4K
14:43 56.46 56.46 56.46 56.46 0.6K
14:44 56.61 56.61 56.46 56.50 3.1K
14:46 56.46 56.46 56.46 56.46 0.5K
14:47 56.44 56.44 56.44 56.44 1.2K
14:53 56.42 56.42 56.39 56.39 2.2K
14:55 56.34 56.34 56.34 56.34 0.2K
14:56 56.40 56.40 56.34 56.34 0.7K
14:58 56.39 56.39 56.39 56.39 0.7K
15:00 56.34 56.34 56.34 56.34 0.1K
15:01 56.43 56.43 56.43 56.43 2.2K
15:08 56.29 56.29 56.29 56.29 0.3K
15:11 56.29 56.29 56.29 56.29 0.1K
15:12 56.28 56.29 56.28 56.29 1.1K
15:14 56.20 56.20 56.20 56.20 1.0K
15:15 56.25 56.25 56.25 56.25 0.5K
15:17 56.22 56.28 56.22 56.27 1.4K
15:19 56.25 56.25 56.25 56.25 0.8K
15:23 56.25 56.25 56.25 56.25 0.3K
15:24 56.20 56.20 56.20 56.20 0.4K
15:26 56.25 56.25 56.25 56.25 0.7K
15:29 56.20 56.20 56.15 56.18 2.5K
15:30 56.20 56.24 56.20 56.24 1.0K
15:31 56.17 56.17 56.16 56.16 0.6K
15:32 56.15 56.15 56.15 56.15 0.7K
15:33 56.15 56.15 56.15 56.15 0.3K
15:34 56.15 56.15 56.12 56.12 1.0K
15:35 56.09 56.09 56.08 56.08 0.7K
15:36 56.08 56.08 56.06 56.06 0.8K
15:37 56.06 56.06 56.06 56.06 1.5K
15:38 56.06 56.06 56.03 56.03 2.4K
15:40 56.05 56.05 56.05 56.05 0.2K
15:41 56.09 56.10 56.09 56.10 2.2K
15:42 56.05 56.05 56.05 56.05 0.2K
15:43 56.02 56.02 55.97 55.97 1.1K
15:44 55.97 55.97 55.97 55.97 0.4K
15:45 55.93 55.97 55.93 55.97 1.1K
15:46 55.97 55.97 55.97 55.97 1.3K
15:47 56.01 56.01 55.96 55.96 1.0K
15:48 55.96 55.96 55.92 55.94 1.2K
15:49 55.97 56.00 55.96 55.96 2.9K
15:50 56.00 56.00 56.00 56.00 1.0K
15:51 55.91 56.07 55.91 56.07 1.0K
15:52 55.97 55.97 55.97 55.97 0.3K
15:53 56.04 56.16 56.04 56.05 0.9K
15:54 56.04 56.10 56.04 56.10 0.7K
15:55 56.04 56.04 55.99 55.99 2.4K
15:56 56.01 56.01 55.94 55.94 3.6K
15:57 55.94 55.94 55.84 55.87 7.6K
15:58 55.84 55.93 55.84 55.93 5.3K
15:59 55.96 56.03 55.88 55.88 109.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据