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 64.13 64.13 64.13 64.13 6.3K
09:34 61.39 61.39 61.39 61.39 0.6K
09:35 61.96 62.10 61.96 62.10 2.1K
09:36 62.04 62.04 62.04 62.04 0.7K
09:37 62.24 62.24 62.24 62.24 1.8K
09:38 62.13 62.13 62.13 62.13 2.3K
09:40 61.91 61.91 61.91 61.91 2.6K
09:41 61.59 61.59 61.37 61.37 0.4K
09:42 61.43 61.68 61.43 61.68 3.9K
09:45 61.60 61.60 61.60 61.60 0.6K
09:47 61.62 61.62 61.05 61.05 4.2K
09:49 61.45 61.45 61.45 61.45 0.1K
09:50 61.33 61.33 61.12 61.12 5.0K
09:51 61.65 61.65 61.65 61.65 0.6K
09:53 62.02 62.02 61.79 61.79 2.9K
09:54 61.78 61.78 61.78 61.78 1.4K
09:55 61.28 61.28 61.28 61.28 1.4K
09:57 62.12 62.16 61.94 61.94 2.1K
09:58 62.06 62.06 62.06 62.06 1.7K
10:01 62.10 62.10 62.10 62.10 0.1K
10:02 62.10 62.28 62.00 62.00 2.3K
10:03 62.01 62.01 61.88 61.88 2.2K
10:04 62.00 62.00 62.00 62.00 0.7K
10:06 61.76 61.76 61.76 61.76 4.4K
10:08 61.73 62.02 61.73 62.02 7.2K
10:14 61.68 61.68 61.68 61.68 2.3K
10:15 61.64 61.65 61.64 61.65 0.6K
10:18 61.66 61.83 61.66 61.83 3.6K
10:20 62.11 62.11 62.11 62.11 0.1K
10:22 61.80 61.80 61.80 61.80 0.6K
10:27 62.26 62.26 62.26 62.26 1.7K
10:28 61.92 61.92 61.92 61.92 0.4K
10:29 62.14 62.14 62.14 62.14 0.1K
10:30 62.14 62.14 62.14 62.14 0.7K
10:31 62.15 62.34 62.15 62.34 3.6K
10:32 62.36 62.36 62.30 62.30 0.4K
10:33 62.37 62.37 62.36 62.36 0.3K
10:34 62.36 62.81 62.28 62.81 12.9K
10:35 62.81 62.81 62.81 62.81 1.2K
10:36 62.90 63.01 62.90 63.01 1.0K
10:38 63.12 63.12 63.12 63.12 0.6K
10:40 63.17 63.17 63.00 63.00 1.5K
10:41 63.18 63.18 63.18 63.18 0.1K
10:42 63.05 63.24 63.05 63.24 0.7K
10:43 63.24 63.24 63.24 63.24 0.1K
10:44 63.10 63.24 63.10 63.24 1.2K
10:45 63.26 63.26 63.06 63.06 3.4K
10:46 63.25 63.25 63.07 63.07 5.7K
10:47 62.85 62.85 62.85 62.85 0.1K
10:48 62.86 62.86 62.85 62.85 0.9K
10:49 62.56 62.64 62.56 62.64 0.3K
10:50 62.69 62.69 62.69 62.69 0.5K
10:51 62.64 62.64 62.64 62.64 1.1K
10:54 62.60 62.60 62.60 62.60 0.2K
10:55 62.28 62.28 62.28 62.28 5.2K
10:56 62.30 62.30 62.30 62.30 2.3K
10:59 62.37 62.37 62.37 62.37 0.9K
11:00 62.48 62.48 62.48 62.48 1.6K
11:01 62.48 62.62 62.48 62.62 0.5K
11:02 62.48 62.48 62.48 62.48 1.1K
11:03 62.63 62.73 62.61 62.73 2.8K
11:04 62.66 62.66 62.66 62.66 2.1K
11:13 62.47 62.47 62.47 62.47 0.3K
11:14 62.59 62.59 62.59 62.59 0.2K
11:16 62.80 62.80 62.79 62.79 3.2K
11:21 62.93 62.93 62.93 62.93 0.9K
11:23 63.00 63.00 63.00 63.00 0.7K
11:26 63.00 63.00 63.00 63.00 1.3K
11:28 62.95 62.95 62.95 62.95 1.0K
11:31 63.00 63.00 62.89 62.89 0.9K
11:39 62.89 62.89 62.89 62.89 0.7K
11:40 63.00 63.00 63.00 63.00 0.3K
11:41 63.00 63.00 62.87 62.87 10.0K
11:46 63.00 63.00 63.00 63.00 1.7K
11:49 62.84 62.84 62.84 62.84 0.8K
11:50 62.75 62.75 62.75 62.75 0.1K
11:51 62.94 62.94 62.94 62.94 3.2K
11:52 62.93 63.00 62.90 62.99 4.5K
11:55 62.86 62.86 62.86 62.86 1.1K
11:56 62.86 62.86 62.86 62.86 1.3K
11:59 62.96 62.96 62.96 62.96 0.7K
12:02 63.13 63.28 63.13 63.28 4.9K
12:03 63.31 63.31 63.31 63.31 0.1K
12:04 63.31 63.31 63.31 63.31 0.3K
12:05 63.32 63.32 63.30 63.30 3.3K
12:06 63.14 63.14 63.14 63.14 1.5K
12:07 63.08 63.08 62.95 63.00 4.6K
12:08 63.18 63.18 63.18 63.18 4.2K
12:09 63.03 63.03 63.03 63.03 0.5K
12:11 63.15 63.15 63.15 63.15 2.0K
12:12 63.15 63.15 63.15 63.15 0.3K
12:13 63.16 63.16 63.16 63.16 0.5K
12:14 63.15 63.15 63.15 63.15 1.8K
12:15 63.11 63.11 63.11 63.11 1.0K
12:16 63.12 63.12 63.01 63.01 4.1K
12:17 62.97 63.00 62.97 63.00 2.6K
12:21 63.00 63.05 62.78 63.05 2.1K
12:24 63.00 63.00 63.00 63.00 2.2K
12:25 62.82 62.82 62.82 62.82 0.1K
12:26 62.97 62.97 62.78 62.97 2.5K
12:27 63.09 63.12 63.02 63.03 2.3K
12:28 63.09 63.12 63.07 63.07 1.7K
12:30 63.10 63.63 63.10 63.58 13.6K
12:31 63.59 63.59 63.55 63.59 3.1K
12:32 63.59 63.59 63.59 63.59 1.0K
12:33 63.60 63.60 63.60 63.60 1.0K
12:34 63.46 63.60 63.46 63.60 2.7K
12:35 63.57 63.72 63.57 63.72 4.9K
12:38 63.82 63.82 63.80 63.80 2.6K
12:40 63.82 63.82 63.82 63.82 1.0K
12:42 63.81 63.92 63.81 63.83 5.8K
12:43 63.85 64.12 63.85 64.12 3.9K
12:47 64.34 64.34 64.34 64.34 1.1K
12:48 64.34 64.34 64.34 64.34 1.5K
12:49 64.34 64.34 64.34 64.34 1.4K
12:50 64.34 64.34 64.34 64.34 1.0K
12:51 64.36 64.36 64.33 64.36 2.2K
12:52 64.36 64.36 64.36 64.36 0.9K
12:55 64.55 64.55 64.55 64.55 0.5K
12:56 64.58 64.58 64.49 64.49 2.6K
12:58 64.49 64.55 64.49 64.55 2.1K
12:59 64.64 64.64 64.64 64.64 0.6K
13:00 64.67 64.68 64.67 64.68 2.4K
13:03 64.42 64.54 64.31 64.54 7.0K
13:04 64.54 64.59 64.36 64.36 1.3K
13:05 64.40 64.40 64.40 64.40 3.0K
13:07 64.38 64.45 64.38 64.45 2.3K
13:08 64.30 64.30 64.30 64.30 1.8K
13:11 64.43 64.43 64.43 64.43 1.0K
13:12 64.46 64.54 64.46 64.54 1.9K
13:13 64.57 64.80 64.57 64.80 2.3K
13:15 64.90 64.90 64.90 64.90 4.5K
13:21 64.90 64.90 64.90 64.90 2.2K
13:24 64.81 65.16 64.81 65.16 3.0K
13:28 64.73 64.81 64.73 64.81 1.2K
13:34 65.14 65.14 65.14 65.14 0.1K
13:35 64.94 64.94 64.94 64.94 0.4K
13:36 64.98 64.98 64.98 64.98 0.6K
13:39 65.10 65.10 65.10 65.10 2.6K
13:41 65.22 65.28 65.21 65.28 4.7K
13:46 65.46 65.46 65.46 65.46 0.4K
13:48 65.42 65.42 65.42 65.42 0.3K
13:49 65.27 65.27 65.27 65.27 0.3K
13:50 65.32 65.32 65.32 65.32 0.9K
13:51 65.29 65.29 65.29 65.29 8.1K
13:54 65.04 65.07 65.04 65.07 1.7K
13:56 65.09 65.09 65.09 65.08 0.9K
13:59 65.10 65.43 65.10 65.43 5.5K
14:00 65.43 65.43 65.43 65.43 0.6K
14:02 65.43 65.43 65.38 65.43 2.2K
14:04 65.39 65.39 65.39 65.39 0.3K
14:05 65.38 65.54 65.38 65.39 2.0K
14:06 65.42 65.56 65.42 65.56 3.1K
14:07 65.65 65.70 65.44 65.70 5.5K
14:08 65.71 65.71 65.71 65.71 1.1K
14:09 65.76 65.76 65.71 65.71 1.3K
14:10 65.70 65.77 65.70 65.77 2.2K
14:13 65.78 65.78 65.78 65.78 0.2K
14:15 65.76 65.76 65.76 65.76 0.9K
14:17 65.65 65.65 65.52 65.58 5.6K
14:19 65.57 65.57 65.57 65.57 0.8K
14:20 65.57 65.57 65.57 65.57 1.3K
14:22 65.44 65.44 65.44 65.44 0.2K
14:23 65.55 65.55 65.55 65.55 0.9K
14:24 65.33 65.33 65.33 65.33 1.4K
14:25 65.29 65.29 65.29 65.29 0.4K
14:26 65.29 65.29 65.17 65.17 0.8K
14:27 65.29 65.29 65.29 65.29 0.4K
14:28 65.29 65.29 65.29 65.29 0.1K
14:29 65.29 65.29 65.29 65.29 0.5K
14:33 65.33 65.49 65.33 65.49 2.5K
14:36 65.40 65.40 65.40 65.40 0.5K
14:38 65.40 65.40 65.40 65.40 0.3K
14:40 65.36 65.36 65.36 65.36 0.5K
14:41 65.37 65.37 65.37 65.37 1.7K
14:42 65.38 65.38 65.38 65.38 0.4K
14:43 65.44 65.44 65.44 65.44 0.5K
14:45 65.38 65.38 65.38 65.38 2.4K
14:47 65.21 65.21 65.21 65.21 0.4K
14:48 65.21 65.21 65.21 65.21 0.2K
14:49 65.21 65.21 65.21 65.21 0.5K
14:51 65.22 65.22 65.22 65.22 0.3K
14:52 65.29 65.39 65.29 65.39 3.4K
14:53 65.43 65.43 65.39 65.39 1.5K
14:57 65.25 65.33 65.25 65.33 3.2K
15:00 65.60 65.60 65.54 65.54 2.5K
15:01 65.56 65.56 65.51 65.51 2.8K
15:03 65.55 65.79 65.48 65.48 4.9K
15:04 65.40 65.40 65.40 65.40 1.8K
15:05 65.33 65.33 65.33 65.33 1.5K
15:13 65.36 65.36 65.31 65.31 2.2K
15:14 65.35 65.49 65.35 65.49 3.6K
15:16 65.61 65.63 65.61 65.63 3.3K
15:17 65.53 65.53 65.53 65.53 0.9K
15:18 65.54 65.59 65.54 65.59 2.0K
15:21 65.64 65.79 65.64 65.79 4.3K
15:22 65.84 65.85 65.84 65.85 0.5K
15:23 65.79 65.79 65.79 65.79 2.2K
15:24 65.84 65.84 65.84 65.84 2.1K
15:25 66.00 66.00 66.00 66.00 2.0K
15:27 66.01 66.01 66.01 66.01 1.0K
15:28 66.06 66.15 66.04 66.04 5.8K
15:29 66.09 66.09 66.09 66.08 1.9K
15:32 66.09 66.09 66.09 66.09 0.1K
15:33 66.10 66.10 66.10 66.10 1.3K
15:34 65.98 65.98 65.98 65.98 1.6K
15:35 65.91 65.91 65.83 65.83 9.0K
15:36 65.80 65.80 65.80 65.80 5.0K
15:38 65.86 65.93 65.86 65.93 1.1K
15:39 65.98 65.98 65.86 65.86 4.9K
15:42 65.89 66.01 65.89 66.01 5.8K
15:43 66.06 66.06 66.03 66.03 4.5K
15:44 65.93 65.93 65.93 65.93 0.3K
15:45 65.91 65.91 65.91 65.91 1.7K
15:46 66.06 66.06 66.01 66.01 1.9K
15:47 66.00 66.00 65.96 65.96 1.2K
15:48 65.94 65.94 65.83 65.83 3.5K
15:50 65.83 65.83 65.83 65.83 3.7K
15:51 65.74 65.81 65.74 65.80 5.7K
15:52 65.79 65.79 65.79 65.79 0.8K
15:53 65.75 65.80 65.68 65.80 6.6K
15:54 65.77 66.01 65.77 65.92 14.8K
15:55 65.83 65.88 65.68 65.88 6.2K
15:56 65.85 65.85 65.77 65.83 13.6K
15:57 65.81 65.81 65.66 65.67 14.1K
15:58 65.75 65.79 65.70 65.70 10.8K
15:59 65.61 65.61 65.45 65.45 84.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据