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 59.89 60.25 59.89 60.25 6.7K
09:32 59.87 59.87 59.87 59.87 0.2K
09:36 59.92 59.93 59.92 59.93 0.5K
09:40 59.61 59.61 59.61 59.61 0.8K
09:54 59.82 59.82 59.82 59.82 0.4K
10:01 59.81 59.81 59.58 59.58 0.8K
10:06 59.56 59.56 59.56 59.56 0.5K
10:10 59.61 59.61 59.45 59.45 0.8K
10:29 59.57 59.57 59.35 59.35 1.2K
10:41 59.33 59.33 59.33 59.33 0.8K
10:42 59.32 59.32 59.32 59.32 0.8K
10:52 59.26 59.26 59.26 59.26 1.5K
10:59 59.25 59.25 59.10 59.10 0.9K
11:10 59.20 59.23 59.20 59.23 2.7K
11:18 59.21 59.21 59.21 59.21 1.6K
11:19 59.26 59.26 59.26 59.26 1.1K
11:28 59.20 59.20 59.20 59.20 0.2K
11:30 59.20 59.20 59.20 59.20 0.3K
11:33 59.10 59.10 59.10 59.10 0.7K
11:42 58.95 58.95 58.95 58.95 0.1K
11:43 58.90 58.90 58.90 58.90 0.9K
11:48 58.86 58.86 58.85 58.85 1.3K
11:54 58.94 58.94 58.94 58.94 1.3K
12:00 58.93 58.93 58.93 58.93 0.2K
12:06 58.87 58.87 58.87 58.87 1.3K
12:13 58.84 58.84 58.84 58.84 1.5K
12:15 58.83 58.83 58.83 58.83 0.5K
12:16 58.83 58.83 58.83 58.83 1.3K
12:31 58.77 58.77 58.77 58.77 0.2K
12:35 58.70 58.70 58.65 58.65 1.1K
12:36 58.59 58.64 58.59 58.64 1.1K
12:44 58.69 58.69 58.69 58.69 1.4K
12:54 58.68 58.68 58.68 58.68 0.9K
12:57 58.69 58.69 58.69 58.69 0.2K
12:59 58.67 58.67 58.67 58.67 0.2K
13:02 58.71 58.71 58.71 58.71 0.6K
13:04 58.73 58.73 58.73 58.73 0.2K
13:05 58.66 58.66 58.66 58.66 0.7K
13:08 58.65 58.65 58.65 58.65 0.5K
13:11 58.56 58.56 58.56 58.56 0.5K
13:23 58.66 58.66 58.66 58.66 2.7K
13:24 58.59 58.59 58.59 58.59 1.0K
13:25 58.57 58.57 58.57 58.57 0.2K
13:27 58.65 58.65 58.65 58.65 2.5K
13:43 58.65 58.65 58.65 58.65 1.0K
13:47 58.59 58.59 58.58 58.58 0.5K
13:49 58.70 58.70 58.70 58.70 1.1K
13:50 58.65 58.65 58.65 58.65 1.0K
14:02 58.61 58.61 58.61 58.61 1.2K
14:05 58.39 58.39 58.39 58.39 0.4K
14:10 58.40 58.40 58.40 58.40 2.0K
14:23 58.29 58.29 58.29 58.29 1.4K
14:25 58.37 58.37 58.37 58.37 0.7K
14:30 58.33 58.33 58.33 58.33 1.1K
14:32 58.36 58.37 58.36 58.37 0.9K
14:45 58.38 58.38 58.38 58.38 0.6K
14:47 58.35 58.35 58.35 58.35 0.1K
14:51 58.35 58.35 58.35 58.35 0.1K
14:53 58.31 58.31 58.31 58.31 0.8K
14:54 58.30 58.30 58.30 58.30 0.7K
14:55 58.21 58.21 58.21 58.21 0.6K
15:00 58.16 58.16 58.16 58.16 0.7K
15:02 58.14 58.14 58.14 58.14 1.0K
15:03 58.08 58.08 58.08 58.08 0.3K
15:04 58.07 58.07 58.07 58.07 0.2K
15:05 58.01 58.01 58.01 58.01 1.1K
15:07 58.05 58.05 58.05 58.05 1.0K
15:09 58.09 58.09 58.09 58.09 0.8K
15:10 58.09 58.09 58.09 58.09 0.6K
15:11 58.17 58.17 58.17 58.17 0.7K
15:12 58.12 58.12 58.12 58.12 0.9K
15:16 58.08 58.08 58.07 58.07 0.8K
15:20 58.14 58.14 58.14 58.14 2.3K
15:22 58.20 58.20 58.20 58.20 1.7K
15:26 58.24 58.26 58.24 58.26 1.4K
15:28 58.27 58.27 58.27 58.27 0.2K
15:29 58.27 58.27 58.27 58.27 0.5K
15:30 58.27 58.27 58.27 58.27 1.6K
15:34 58.24 58.24 58.24 58.24 1.2K
15:35 58.22 58.22 58.22 58.22 0.4K
15:36 58.28 58.28 58.28 58.28 0.9K
15:37 58.24 58.24 58.23 58.23 1.7K
15:38 58.24 58.24 58.24 58.24 0.5K
15:40 58.24 58.30 58.24 58.30 1.4K
15:41 58.30 58.30 58.30 58.30 0.3K
15:42 58.26 58.26 58.26 58.26 2.3K
15:43 58.27 58.27 58.27 58.27 0.5K
15:44 58.26 58.26 58.26 58.26 1.2K
15:46 58.25 58.25 58.25 58.25 3.1K
15:48 58.16 58.16 58.16 58.16 0.7K
15:49 58.15 58.15 58.08 58.08 0.7K
15:50 58.11 58.16 58.11 58.16 1.6K
15:51 58.16 58.17 58.16 58.17 3.2K
15:52 58.24 58.24 58.24 58.24 0.6K
15:53 58.20 58.20 58.20 58.20 0.8K
15:54 58.19 58.19 58.16 58.16 1.1K
15:55 58.15 58.15 58.12 58.12 1.8K
15:56 58.11 58.11 58.10 58.10 2.1K
15:57 58.09 58.09 58.02 58.02 2.3K
15:58 57.98 58.02 57.98 58.02 5.0K
15:59 58.01 58.01 57.94 57.94 30.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据