Minerals Technologies Inc

MTX
🏛️ 美国 →
62.12
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:34 59.19 59.19 59.19 59.19 1.0K
09:35 59.18 59.18 59.18 59.18 0.5K
09:36 59.16 59.16 59.16 59.16 0.1K
09:40 58.79 58.79 58.79 58.79 3.9K
09:42 58.95 58.95 58.95 58.95 0.3K
09:43 59.00 59.00 59.00 59.00 0.1K
09:44 59.00 59.00 59.00 59.00 0.1K
09:46 59.00 59.00 59.00 59.00 0.2K
09:49 59.00 59.00 59.00 59.00 0.2K
09:50 58.57 58.57 58.57 58.57 0.4K
09:56 58.57 58.57 58.57 58.57 0.6K
10:03 59.09 59.09 59.09 59.09 0.3K
10:07 59.00 59.00 59.00 59.00 0.3K
10:08 59.00 59.00 59.00 59.00 0.1K
10:09 59.00 59.00 59.00 59.00 0.3K
10:10 59.12 59.12 59.06 59.06 4.5K
10:12 59.33 59.33 59.33 59.33 0.5K
10:17 59.24 59.24 59.24 59.24 0.9K
10:22 59.05 59.05 59.05 59.05 0.4K
10:26 59.43 59.43 59.43 59.43 0.6K
10:31 59.45 59.45 59.45 59.45 0.2K
10:33 59.56 59.56 59.56 59.56 1.0K
10:34 59.56 59.56 59.37 59.56 1.0K
10:41 59.56 59.56 59.56 59.56 0.3K
10:42 59.56 59.70 59.56 59.56 3.3K
10:46 59.58 59.58 59.58 59.58 0.7K
10:49 59.45 59.45 59.45 59.45 1.4K
10:54 59.65 59.65 59.65 59.65 0.5K
11:01 59.93 59.93 59.93 59.93 0.1K
11:03 59.65 59.74 59.65 59.74 1.4K
11:10 59.73 59.73 59.73 59.73 0.1K
11:12 59.80 59.80 59.80 59.80 0.3K
11:14 59.90 59.90 59.90 59.90 0.5K
11:16 59.89 59.89 59.89 59.89 0.6K
11:17 59.95 59.95 59.95 59.95 0.3K
11:19 59.92 59.92 59.92 59.92 0.1K
11:20 59.92 59.92 59.92 59.92 0.9K
11:22 59.92 59.92 59.92 59.92 0.4K
11:23 59.79 59.79 59.79 59.79 1.4K
11:24 59.77 59.77 59.73 59.73 0.6K
11:25 59.74 59.90 59.74 59.88 2.4K
11:42 59.80 59.80 59.80 59.80 0.4K
11:43 59.78 59.78 59.78 59.78 1.3K
11:44 59.63 59.73 59.63 59.73 0.7K
11:46 59.54 59.60 59.54 59.60 1.0K
11:47 59.60 59.60 59.60 59.60 1.4K
12:00 59.56 59.56 59.56 59.56 0.4K
12:01 59.56 59.56 59.56 59.56 0.4K
12:02 59.67 59.67 59.61 59.61 1.0K
12:03 59.67 59.67 59.67 59.67 1.0K
12:04 59.68 59.68 59.68 59.68 0.3K
12:09 59.85 59.85 59.83 59.83 0.8K
12:13 59.83 59.83 59.83 59.83 0.1K
12:14 59.70 59.70 59.60 59.60 2.9K
12:15 59.66 59.66 59.66 59.66 0.1K
12:17 59.67 59.67 59.67 59.67 0.3K
12:20 59.60 59.60 59.60 59.60 0.6K
12:25 59.72 59.72 59.72 59.72 1.1K
12:29 59.80 59.80 59.80 59.80 0.9K
12:36 59.88 59.88 59.88 59.88 0.9K
12:40 59.97 59.97 59.97 59.97 0.2K
12:45 59.89 59.89 59.89 59.89 0.7K
12:48 59.90 60.08 59.90 60.03 5.1K
12:52 60.04 60.04 60.04 60.04 0.6K
12:53 60.04 60.04 60.04 60.04 0.9K
12:54 60.04 60.04 60.04 60.04 0.4K
12:57 60.04 60.04 60.04 60.04 0.3K
12:59 60.07 60.07 60.04 60.07 2.2K
13:00 59.87 59.87 59.87 59.87 1.1K
13:02 59.75 59.75 59.75 59.75 1.3K
13:03 59.68 59.75 59.68 59.75 2.2K
13:05 59.77 59.77 59.77 59.77 1.2K
13:15 59.92 59.92 59.92 59.92 0.2K
13:17 59.92 59.92 59.92 59.92 0.4K
13:20 60.04 60.04 60.04 60.04 4.5K
13:26 60.04 60.04 60.04 60.04 0.2K
13:28 59.98 59.98 59.98 59.98 1.1K
13:29 59.88 59.88 59.88 59.88 1.0K
13:35 59.95 59.95 59.95 59.95 1.7K
13:45 60.01 60.01 60.01 60.01 0.5K
13:46 60.00 60.00 60.00 60.00 0.2K
13:50 60.01 60.01 60.01 60.01 0.2K
13:52 60.02 60.02 60.02 60.02 0.8K
13:58 59.99 59.99 59.99 59.99 1.3K
13:59 59.96 59.96 59.96 59.96 0.3K
14:00 59.94 59.94 59.94 59.94 0.4K
14:01 59.93 59.94 59.93 59.94 0.8K
14:03 59.94 59.94 59.94 59.94 1.5K
14:07 59.92 59.92 59.92 59.92 0.6K
14:12 59.88 59.97 59.88 59.97 1.1K
14:13 59.88 59.88 59.84 59.84 0.5K
14:15 59.92 59.92 59.92 59.92 0.5K
14:23 59.97 59.97 59.97 59.97 1.6K
14:27 60.04 60.04 60.03 60.03 1.6K
14:29 60.00 60.00 60.00 60.00 1.6K
14:32 60.00 60.08 60.00 60.00 1.1K
14:33 59.96 59.96 59.96 59.96 0.2K
14:34 60.01 60.02 60.01 60.02 0.5K
14:35 59.96 59.96 59.96 59.96 0.6K
14:44 60.03 60.03 60.03 60.03 1.0K
14:45 59.99 59.99 59.99 59.99 1.0K
14:47 60.00 60.00 60.00 60.00 0.8K
14:50 59.96 59.96 59.96 59.96 0.8K
14:52 59.92 59.93 59.92 59.92 0.8K
14:55 59.85 59.85 59.85 59.85 1.2K
15:03 59.88 59.88 59.88 59.88 0.4K
15:06 59.85 59.96 59.85 59.96 4.1K
15:12 60.06 60.06 60.06 60.06 0.4K
15:14 60.06 60.06 60.06 60.06 1.3K
15:20 60.16 60.16 60.16 60.16 1.1K
15:21 60.22 60.24 60.22 60.24 0.7K
15:22 60.20 60.26 60.17 60.26 2.9K
15:23 60.29 60.29 60.29 60.29 0.1K
15:24 60.29 60.30 60.29 60.30 2.2K
15:25 60.31 60.31 60.24 60.24 3.1K
15:27 60.17 60.17 60.17 60.17 0.4K
15:28 60.17 60.17 60.17 60.17 0.9K
15:31 60.15 60.15 60.15 60.15 1.2K
15:33 60.15 60.15 60.15 60.15 0.8K
15:34 60.12 60.12 60.12 60.12 0.8K
15:36 60.16 60.18 60.16 60.18 1.4K
15:39 60.14 60.14 60.12 60.13 1.0K
15:40 60.13 60.20 60.13 60.20 0.9K
15:42 60.29 60.29 60.21 60.21 4.2K
15:43 60.23 60.23 60.23 60.23 0.2K
15:44 60.23 60.23 60.23 60.23 0.2K
15:45 60.25 60.25 60.18 60.18 1.1K
15:46 60.15 60.15 60.12 60.12 3.0K
15:50 59.99 59.99 59.99 59.99 1.5K
15:51 59.86 59.86 59.86 59.86 1.8K
15:53 59.79 59.79 59.74 59.74 3.1K
15:55 59.81 59.82 59.81 59.82 5.3K
15:57 59.78 59.81 59.78 59.78 2.9K
15:58 59.75 59.75 59.66 59.73 8.3K
15:59 59.70 59.74 59.66 59.66 72.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据