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 57.22 57.22 57.22 57.22 1.4K
09:31 57.80 57.80 57.80 57.80 0.2K
09:34 58.22 58.22 58.22 58.22 0.1K
09:35 58.23 58.23 58.23 58.23 0.2K
09:44 57.82 57.82 57.82 57.82 0.1K
09:45 57.79 57.79 57.79 57.79 3.0K
09:52 57.83 57.83 57.83 57.83 0.2K
09:53 57.63 57.63 57.63 57.63 1.2K
09:54 57.56 57.60 57.56 57.60 0.7K
09:55 57.55 57.59 57.55 57.59 1.3K
09:59 57.59 57.59 57.59 57.59 0.1K
10:00 57.70 57.70 57.70 57.70 0.3K
10:01 57.58 57.58 57.58 57.58 0.5K
10:02 57.58 57.60 57.58 57.60 0.8K
10:05 57.62 57.62 57.62 57.62 0.3K
10:13 57.59 57.59 57.59 57.59 3.1K
10:17 57.59 57.59 57.59 57.59 0.1K
10:18 57.59 57.60 57.59 57.60 0.7K
10:20 57.60 57.60 57.60 57.60 0.2K
10:22 57.59 57.59 57.59 57.59 1.2K
10:23 57.59 57.59 57.59 57.59 0.5K
10:24 57.59 57.70 57.59 57.70 1.5K
10:25 57.71 57.81 57.71 57.81 1.0K
10:26 57.81 57.81 57.81 57.81 0.1K
10:28 57.81 57.81 57.81 57.81 0.1K
10:29 57.81 57.81 57.81 57.81 0.1K
10:30 57.81 57.81 57.81 57.81 0.4K
10:32 57.98 57.98 57.98 57.98 0.3K
10:34 57.93 57.93 57.93 57.93 0.1K
10:35 57.98 57.98 57.98 57.98 0.1K
10:36 57.93 57.93 57.93 57.93 0.3K
10:37 57.91 57.91 57.91 57.91 0.5K
10:38 57.91 57.91 57.91 57.91 0.8K
10:39 57.91 58.11 57.91 57.92 2.4K
10:40 57.87 57.87 57.87 57.87 2.1K
10:41 57.87 58.01 57.87 57.93 0.8K
10:42 57.93 57.98 57.93 57.98 0.7K
10:43 58.24 58.24 58.24 58.24 0.7K
10:44 58.08 58.08 58.08 58.08 0.1K
10:45 58.08 58.08 58.08 58.08 0.9K
10:52 58.20 58.20 58.10 58.10 0.5K
10:53 58.29 58.29 58.29 58.29 0.8K
10:54 58.17 58.23 58.17 58.23 1.2K
10:59 58.29 58.29 58.29 58.29 0.1K
11:02 58.26 58.26 58.26 58.26 0.2K
11:03 58.30 58.30 58.29 58.29 0.5K
11:08 58.29 58.29 58.29 58.29 0.3K
11:10 58.29 58.29 58.29 58.29 0.2K
11:14 58.33 58.33 58.29 58.29 2.3K
11:15 58.33 58.33 58.33 58.33 0.7K
11:16 58.33 58.52 58.33 58.52 1.9K
11:17 58.52 58.52 58.52 58.52 0.8K
11:24 58.62 58.62 58.62 58.62 0.4K
11:29 58.57 58.57 58.57 58.57 0.2K
11:30 58.57 58.57 58.57 58.57 0.6K
11:31 58.57 58.57 58.57 58.57 0.5K
11:34 58.57 58.57 58.57 58.57 0.1K
11:35 58.57 58.57 58.57 58.57 1.2K
11:36 58.57 58.57 58.57 58.57 0.2K
11:37 58.57 58.57 58.57 58.57 2.0K
11:38 58.57 58.57 58.57 58.57 0.4K
11:40 58.65 58.65 58.51 58.51 1.4K
11:41 58.62 58.62 58.62 58.62 0.2K
11:43 58.62 58.62 58.62 58.62 0.3K
11:44 58.69 58.69 58.69 58.69 1.4K
11:46 58.72 58.72 58.72 58.72 0.3K
11:50 58.72 58.72 58.72 58.72 0.5K
11:56 58.53 58.53 58.53 58.53 3.2K
12:11 58.39 58.39 58.39 58.39 0.4K
12:17 58.46 58.46 58.46 58.46 0.7K
12:18 58.39 58.39 58.39 58.39 0.3K
12:22 58.39 58.39 58.39 58.39 0.4K
12:27 58.39 58.39 58.39 58.39 0.2K
12:29 58.22 58.22 58.17 58.17 2.1K
12:30 58.17 58.18 58.17 58.18 0.3K
12:31 58.17 58.17 58.17 58.17 0.5K
12:33 58.16 58.32 58.16 58.32 1.1K
12:40 58.11 58.11 58.11 58.11 0.3K
12:41 58.30 58.30 58.30 58.30 0.1K
12:42 58.23 58.23 58.23 58.23 0.4K
12:54 58.00 58.00 58.00 58.00 1.0K
12:58 58.11 58.11 58.11 58.11 0.4K
13:04 58.01 58.01 58.01 58.01 0.4K
13:10 58.06 58.06 58.06 58.06 0.4K
13:17 58.03 58.03 58.03 58.03 0.4K
13:19 58.03 58.03 58.03 58.03 1.0K
13:20 58.20 58.20 58.20 58.20 0.2K
13:21 58.18 58.18 58.18 58.18 0.3K
13:25 58.22 58.22 58.22 58.22 0.4K
13:26 58.22 58.22 58.22 58.22 0.1K
13:27 58.22 58.22 58.22 58.22 0.3K
13:28 58.22 58.22 58.22 58.22 0.9K
13:29 58.22 58.22 58.22 58.22 0.3K
13:30 58.22 58.22 58.22 58.22 0.6K
13:35 58.32 58.32 58.32 58.32 0.7K
13:39 58.29 58.29 58.29 58.29 0.3K
13:41 58.27 58.29 58.27 58.29 0.3K
13:42 58.33 58.33 58.33 58.33 1.1K
13:44 58.33 58.33 58.29 58.29 0.4K
13:46 58.33 58.34 58.33 58.34 0.5K
13:48 58.34 58.34 58.34 58.34 0.2K
13:51 58.25 58.25 58.25 58.25 0.2K
13:53 58.34 58.34 58.34 58.34 0.6K
13:59 58.34 58.34 58.34 58.34 0.7K
14:01 58.26 58.26 58.26 58.26 1.0K
14:03 58.29 58.29 58.29 58.29 0.4K
14:09 58.31 58.31 58.31 58.31 0.3K
14:11 58.39 58.39 58.39 58.39 1.5K
14:15 58.54 58.54 58.54 58.54 1.2K
14:18 58.61 58.61 58.61 58.61 0.1K
14:19 58.61 58.61 58.61 58.61 0.3K
14:24 58.70 58.71 58.63 58.63 1.9K
14:30 58.59 58.59 58.59 58.59 0.3K
14:33 58.50 58.50 58.50 58.50 1.9K
14:38 58.70 58.70 58.70 58.70 0.1K
14:39 58.70 58.70 58.70 58.70 0.4K
14:40 58.68 58.68 58.59 58.59 0.5K
14:42 58.75 58.75 58.75 58.75 0.6K
14:45 58.67 58.67 58.67 58.67 0.7K
14:47 58.65 58.65 58.65 58.65 1.3K
14:55 58.69 58.69 58.67 58.67 0.8K
14:58 58.59 58.59 58.59 58.59 0.9K
15:06 58.75 58.75 58.75 58.75 1.4K
15:11 58.82 58.82 58.80 58.80 1.3K
15:13 58.84 58.84 58.84 58.84 0.1K
15:15 58.84 58.84 58.84 58.84 0.5K
15:20 58.85 58.85 58.85 58.85 1.3K
15:22 58.82 58.85 58.82 58.84 1.8K
15:23 58.85 58.85 58.85 58.85 0.7K
15:24 58.85 58.85 58.85 58.85 3.5K
15:26 58.85 58.85 58.81 58.84 3.3K
15:27 58.84 58.84 58.84 58.84 5.8K
15:29 58.79 58.82 58.79 58.82 2.5K
15:31 58.91 58.97 58.91 58.97 1.3K
15:32 58.96 58.96 58.91 58.91 1.7K
15:33 58.89 58.89 58.89 58.89 0.7K
15:34 58.93 58.93 58.93 58.93 1.1K
15:36 58.94 58.94 58.94 58.94 2.6K
15:39 58.90 58.90 58.90 58.90 1.4K
15:40 58.90 58.92 58.90 58.92 1.6K
15:41 58.93 58.93 58.93 58.93 1.0K
15:42 58.93 58.93 58.93 58.93 1.1K
15:43 58.95 58.97 58.92 58.97 2.9K
15:45 59.01 59.01 58.92 58.92 3.2K
15:46 58.83 58.83 58.83 58.83 0.3K
15:47 58.82 58.82 58.82 58.82 0.3K
15:49 58.77 58.82 58.77 58.80 1.0K
15:50 58.80 58.88 58.80 58.83 4.2K
15:51 58.83 58.90 58.83 58.90 1.9K
15:52 58.87 58.87 58.87 58.87 1.3K
15:53 58.93 59.01 58.89 59.01 1.7K
15:54 59.01 59.01 59.01 59.01 1.0K
15:55 58.94 59.00 58.94 59.00 3.3K
15:56 59.00 59.00 59.00 59.00 0.5K
15:57 59.03 59.03 59.03 59.03 2.3K
15:58 59.00 59.00 58.97 58.97 5.6K
15:59 58.98 59.03 58.95 58.95 59.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据