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
09:30 60.61 60.61 60.42 60.49 4.3K
09:33 60.35 60.35 60.33 60.33 0.9K
09:34 60.54 60.54 60.30 60.30 2.3K
09:35 60.29 60.29 60.29 60.29 2.1K
09:36 60.37 60.49 60.37 60.49 0.7K
09:37 60.49 60.49 60.49 60.49 0.3K
09:38 60.42 60.49 60.42 60.49 0.9K
09:40 60.42 60.44 60.42 60.44 0.2K
09:41 60.42 60.49 60.42 60.49 0.5K
09:42 60.44 60.44 60.42 60.42 0.5K
09:44 60.44 60.56 60.44 60.56 2.0K
09:46 60.52 60.52 60.52 60.52 0.3K
09:49 60.06 60.06 60.06 60.06 0.5K
09:50 60.06 60.06 60.06 60.06 0.3K
09:53 60.05 60.05 60.05 60.05 1.1K
09:54 60.11 60.11 60.11 60.11 1.3K
09:58 60.15 60.15 60.15 60.15 0.2K
09:59 60.12 60.12 60.12 60.12 0.2K
10:00 60.16 60.16 60.16 60.16 0.1K
10:01 60.24 60.24 60.24 60.24 0.9K
10:05 60.29 60.29 60.29 60.29 0.5K
10:10 60.43 60.43 60.43 60.43 0.2K
10:11 60.26 60.26 60.26 60.26 0.4K
10:15 60.42 60.42 60.42 60.42 0.3K
10:18 60.42 60.42 60.42 60.42 1.2K
10:19 60.53 60.53 60.53 60.53 0.4K
10:22 60.55 60.55 60.40 60.40 3.0K
10:24 60.45 60.45 60.45 60.45 4.3K
10:49 60.36 60.36 60.22 60.22 1.4K
10:50 60.25 60.25 60.25 60.25 0.1K
10:51 60.23 60.23 60.23 60.23 1.0K
11:00 60.20 60.20 60.20 60.20 1.4K
11:10 60.16 60.16 60.16 60.16 0.2K
11:11 60.16 60.16 60.16 60.16 0.2K
11:12 60.12 60.12 60.12 60.12 1.4K
11:15 60.22 60.22 60.22 60.22 0.7K
11:21 60.27 60.27 60.27 60.27 2.4K
11:25 60.26 60.26 60.26 60.26 1.0K
11:34 60.08 60.08 60.08 60.08 1.6K
11:40 60.01 60.01 60.01 60.01 0.2K
11:41 60.01 60.01 60.01 60.01 0.9K
11:50 60.07 60.07 60.07 60.07 0.4K
11:51 60.07 60.07 60.07 60.07 0.7K
11:53 60.03 60.04 60.03 60.04 2.6K
11:54 60.10 60.10 60.10 60.10 0.3K
11:55 60.15 60.15 60.15 60.15 2.0K
11:59 60.15 60.15 60.15 60.15 2.0K
12:07 60.31 60.31 60.31 60.31 0.9K
12:09 60.18 60.18 60.18 60.18 0.4K
12:11 60.13 60.13 60.13 60.13 1.0K
12:12 60.19 60.19 60.19 60.19 0.7K
12:20 60.20 60.24 60.20 60.24 2.3K
12:28 60.45 60.45 60.45 60.45 0.6K
12:31 60.29 60.29 60.29 60.29 1.5K
12:40 60.28 60.28 60.28 60.28 0.8K
12:43 60.25 60.25 60.25 60.25 0.2K
12:45 60.31 60.31 60.31 60.31 0.3K
12:47 60.33 60.33 60.33 60.33 0.7K
12:48 60.32 60.32 60.32 60.32 0.6K
12:49 60.25 60.25 60.22 60.22 1.2K
12:51 60.25 60.25 60.25 60.25 0.2K
12:55 60.25 60.25 60.25 60.25 0.4K
12:57 60.31 60.31 60.31 60.31 1.1K
13:02 60.29 60.29 60.29 60.29 1.0K
13:07 60.40 60.40 60.40 60.40 0.9K
13:15 60.33 60.37 60.33 60.37 1.9K
13:16 60.34 60.34 60.33 60.33 0.9K
13:18 60.30 60.30 60.30 60.30 0.8K
13:21 60.30 60.30 60.30 60.30 0.6K
13:24 60.29 60.29 60.29 60.29 0.5K
13:28 60.37 60.37 60.37 60.37 1.7K
13:31 60.38 60.38 60.38 60.38 1.1K
13:50 60.28 60.28 60.28 60.28 1.4K
13:51 60.18 60.18 60.05 60.05 1.5K
13:53 60.03 60.03 60.03 60.03 0.4K
13:55 60.11 60.14 60.11 60.14 1.2K
14:01 60.07 60.07 60.07 60.07 0.9K
14:10 60.05 60.05 60.05 60.05 0.9K
14:11 60.14 60.14 60.14 60.14 0.2K
14:12 60.09 60.09 60.09 60.09 0.5K
14:13 60.08 60.08 60.08 60.08 0.4K
14:15 60.04 60.04 60.01 60.01 0.4K
14:17 60.05 60.05 60.05 60.05 1.2K
14:22 60.15 60.15 60.15 60.15 1.1K
14:24 60.24 60.24 60.24 60.24 1.0K
14:27 60.32 60.32 60.32 60.32 0.3K
14:30 60.27 60.27 60.26 60.26 0.7K
14:31 60.26 60.26 60.26 60.26 0.4K
14:33 60.23 60.23 60.19 60.19 1.5K
14:40 60.18 60.18 60.18 60.18 2.1K
14:49 60.21 60.21 60.21 60.21 0.5K
14:51 60.24 60.24 60.24 60.24 1.0K
14:55 60.22 60.29 60.22 60.29 4.6K
14:56 60.27 60.27 60.27 60.27 0.2K
14:58 60.25 60.25 60.25 60.25 0.5K
14:59 60.21 60.21 60.16 60.16 0.8K
15:00 60.17 60.17 60.17 60.17 1.9K
15:08 60.16 60.16 60.16 60.16 2.3K
15:09 60.10 60.10 60.08 60.08 1.0K
15:10 60.08 60.08 60.08 60.08 0.1K
15:11 60.14 60.14 60.14 60.14 2.4K
15:16 60.13 60.13 60.13 60.13 0.3K
15:17 60.08 60.08 60.08 60.08 0.4K
15:18 60.07 60.07 60.07 60.07 1.0K
15:19 59.99 59.99 59.96 59.96 1.6K
15:20 60.01 60.01 60.01 60.01 3.3K
15:27 60.07 60.07 60.07 60.07 0.2K
15:28 60.05 60.05 60.05 60.05 0.6K
15:29 60.05 60.05 60.05 60.05 0.4K
15:31 60.07 60.07 60.04 60.04 0.3K
15:32 60.11 60.11 60.11 60.11 1.5K
15:33 60.14 60.14 60.12 60.12 3.3K
15:38 60.14 60.14 60.06 60.06 2.8K
15:40 60.05 60.05 60.05 60.05 0.2K
15:41 60.08 60.09 60.08 60.09 3.0K
15:44 60.06 60.06 60.06 60.06 0.8K
15:45 60.08 60.08 60.05 60.05 1.3K
15:46 60.07 60.08 60.07 60.08 0.9K
15:47 60.08 60.08 60.08 60.08 0.5K
15:48 60.06 60.06 60.06 60.06 2.1K
15:50 60.02 60.02 59.96 59.96 1.6K
15:51 59.97 60.14 59.97 60.14 3.1K
15:52 60.12 60.15 60.12 60.15 3.7K
15:54 60.19 60.20 60.19 60.20 1.2K
15:55 60.18 60.18 60.18 60.18 2.2K
15:56 60.20 60.25 60.20 60.25 4.5K
15:57 60.23 60.24 60.23 60.24 7.2K
15:58 60.24 60.27 60.23 60.27 2.8K
15:59 60.27 60.28 60.12 60.12 44.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据