Minerals Technologies Inc

MTX
🏛️ 美国 →
62.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 57.85 57.85 57.85 57.85 3.7K
09:39 58.01 58.01 58.01 58.01 0.2K
09:40 58.05 58.05 58.05 58.05 0.1K
09:41 57.60 58.03 57.60 58.03 3.3K
09:42 58.02 58.02 58.02 58.02 0.2K
09:44 58.10 58.10 58.10 58.10 2.1K
09:55 58.05 58.05 58.05 58.05 6.9K
10:10 58.07 58.07 58.07 58.07 1.1K
10:17 58.18 58.18 58.18 58.18 0.7K
10:19 58.21 58.21 58.21 58.21 0.9K
10:20 58.34 58.34 58.34 58.34 1.2K
10:22 58.06 58.06 58.06 58.06 0.7K
10:23 58.22 58.22 58.22 58.22 1.4K
10:29 58.07 58.07 58.07 58.07 1.7K
10:31 57.98 57.98 57.98 57.98 1.7K
10:34 58.08 58.08 58.08 58.08 0.4K
10:39 58.06 58.06 58.06 58.06 2.0K
10:49 57.99 57.99 57.99 57.99 0.6K
10:50 58.19 58.19 58.19 58.19 0.7K
10:51 58.14 58.23 58.14 58.23 2.9K
10:52 58.40 58.40 58.23 58.24 0.7K
10:53 58.24 58.24 58.24 58.24 0.8K
10:55 58.00 58.00 58.00 58.00 0.4K
10:58 57.97 57.97 57.97 57.97 0.9K
11:00 57.95 57.96 57.95 57.96 1.6K
11:03 58.05 58.05 58.05 58.05 1.0K
11:07 58.09 58.09 58.09 58.09 0.5K
11:08 58.11 58.11 58.11 58.11 0.1K
11:09 58.11 58.11 58.11 58.11 0.3K
11:10 58.10 58.10 58.05 58.05 2.7K
11:11 57.90 57.90 57.85 57.85 1.1K
11:15 57.95 57.95 57.95 57.95 0.4K
11:17 58.07 58.07 58.07 58.07 0.9K
11:22 58.04 58.04 58.04 58.04 2.2K
11:33 58.38 58.38 58.38 58.38 2.8K
11:47 58.46 58.46 58.46 58.46 0.1K
11:48 58.46 58.46 58.46 58.46 1.1K
11:53 58.53 58.53 58.53 58.53 1.9K
12:04 58.51 58.51 58.51 58.51 0.2K
12:05 58.47 58.60 58.47 58.60 0.9K
12:08 58.51 58.51 58.51 58.51 0.6K
12:10 58.35 58.35 58.35 58.35 2.0K
12:18 58.36 58.36 58.36 58.36 0.4K
12:20 58.44 58.44 58.44 58.44 1.0K
12:22 58.43 58.43 58.43 58.43 0.2K
12:23 58.43 58.43 58.41 58.41 1.2K
12:27 58.45 58.45 58.45 58.45 0.1K
12:28 58.48 58.48 58.48 58.48 0.4K
12:30 58.55 58.55 58.55 58.55 1.2K
12:33 58.61 58.61 58.61 58.61 0.4K
12:34 58.56 58.56 58.56 58.56 0.7K
12:37 58.63 58.64 58.63 58.64 1.0K
12:38 58.64 58.64 58.54 58.54 2.7K
12:40 58.51 58.51 58.51 58.51 1.0K
12:41 58.51 58.51 58.51 58.51 0.5K
12:43 58.46 58.46 58.46 58.46 0.9K
12:44 58.43 58.49 58.42 58.42 1.2K
12:45 58.45 58.45 58.39 58.39 0.9K
12:52 58.43 58.43 58.43 58.43 1.1K
13:00 58.44 58.44 58.44 58.44 0.2K
13:02 58.44 58.44 58.35 58.35 1.8K
13:08 58.28 58.28 58.28 58.28 1.5K
13:13 58.33 58.34 58.33 58.34 0.9K
13:14 58.36 58.36 58.36 58.36 1.3K
13:18 58.28 58.28 58.28 58.28 0.2K
13:19 58.28 58.28 58.21 58.21 1.0K
13:20 57.98 58.11 57.98 58.11 2.7K
13:21 58.11 58.11 58.11 58.11 1.1K
13:26 57.93 57.93 57.93 57.93 0.7K
13:28 57.85 57.85 57.78 57.78 0.6K
13:29 57.74 57.79 57.74 57.79 1.2K
13:30 57.79 57.83 57.79 57.83 2.2K
13:37 57.87 57.87 57.87 57.87 0.3K
13:39 57.88 57.88 57.88 57.88 0.3K
13:40 57.88 57.88 57.88 57.88 0.4K
13:41 57.88 57.88 57.88 57.88 1.0K
13:44 57.84 57.88 57.84 57.88 1.0K
13:45 57.90 57.90 57.90 57.90 0.6K
13:48 57.93 57.93 57.93 57.93 0.3K
13:49 57.93 57.93 57.93 57.93 1.3K
13:52 57.85 57.85 57.84 57.84 1.1K
13:53 57.79 57.79 57.79 57.79 0.3K
13:54 57.85 57.85 57.85 57.85 1.4K
13:59 57.89 57.89 57.89 57.89 1.3K
14:01 58.19 58.19 58.19 58.19 0.4K
14:02 58.05 58.05 58.05 58.05 0.3K
14:06 57.91 57.91 57.91 57.91 0.3K
14:07 57.91 57.91 57.91 57.91 1.5K
14:11 57.90 57.90 57.84 57.84 0.3K
14:12 57.90 57.90 57.90 57.90 1.1K
14:14 57.85 57.85 57.85 57.85 0.5K
14:15 57.85 57.85 57.85 57.85 0.9K
14:16 57.77 57.77 57.77 57.77 0.8K
14:17 57.78 57.78 57.78 57.78 0.6K
14:19 57.85 57.85 57.85 57.85 0.4K
14:20 57.91 57.91 57.91 57.91 0.2K
14:21 58.02 58.07 58.02 58.07 1.1K
14:23 57.92 57.97 57.92 57.97 1.7K
14:25 57.97 57.97 57.97 57.97 0.7K
14:30 57.98 57.98 57.98 57.98 0.8K
14:32 58.00 58.00 58.00 58.00 0.1K
14:33 58.00 58.00 58.00 58.00 0.9K
14:35 57.92 57.92 57.92 57.92 0.1K
14:36 58.00 58.00 58.00 58.00 0.6K
14:39 58.04 58.04 58.04 58.04 0.5K
14:40 58.04 58.04 58.04 58.04 0.2K
14:41 58.12 58.12 58.12 58.12 0.8K
14:42 58.10 58.10 58.10 58.10 0.5K
14:43 58.03 58.03 58.03 58.03 2.1K
14:49 58.15 58.15 58.15 58.15 1.0K
14:54 58.07 58.08 58.07 58.08 1.5K
14:59 58.08 58.08 58.08 58.08 0.9K
15:01 58.13 58.15 58.13 58.15 1.5K
15:02 58.11 58.11 58.11 58.11 0.6K
15:03 58.11 58.11 58.11 58.11 0.8K
15:04 58.09 58.09 58.09 58.09 1.2K
15:05 58.07 58.08 58.07 58.08 1.0K
15:06 58.07 58.10 58.07 58.10 1.1K
15:10 58.09 58.10 58.09 58.10 0.4K
15:11 58.08 58.08 58.08 58.08 2.0K
15:15 58.02 58.02 58.02 58.02 0.1K
15:16 58.02 58.02 57.97 57.98 1.2K
15:17 57.98 57.98 57.98 57.98 0.3K
15:19 58.04 58.04 58.04 58.04 1.2K
15:21 58.00 58.00 57.97 57.97 2.0K
15:22 57.93 57.93 57.89 57.89 0.7K
15:23 57.87 57.87 57.87 57.87 0.8K
15:25 57.92 57.92 57.92 57.92 1.1K
15:27 57.91 57.91 57.91 57.91 0.9K
15:28 57.95 57.95 57.95 57.95 1.4K
15:32 58.01 58.01 58.01 58.01 0.7K
15:33 58.04 58.10 58.04 58.10 1.2K
15:34 58.10 58.10 58.10 58.10 0.6K
15:36 58.11 58.11 58.04 58.04 2.9K
15:39 58.02 58.02 58.02 58.02 0.3K
15:40 57.99 58.02 57.99 58.02 1.3K
15:41 58.00 58.03 58.00 58.03 1.1K
15:43 58.07 58.07 58.04 58.04 1.8K
15:44 58.03 58.03 58.03 58.03 0.1K
15:45 58.06 58.15 58.06 58.11 5.2K
15:46 58.11 58.11 58.04 58.04 4.1K
15:47 58.01 58.01 58.01 58.01 0.2K
15:48 57.94 57.94 57.94 57.94 0.8K
15:49 57.90 57.90 57.90 57.90 1.4K
15:50 57.96 57.96 57.95 57.95 0.6K
15:51 57.88 57.91 57.88 57.91 2.3K
15:52 57.91 57.92 57.91 57.92 0.7K
15:53 57.91 57.94 57.90 57.90 3.2K
15:54 57.89 57.93 57.89 57.92 1.9K
15:55 57.92 57.92 57.85 57.91 3.0K
15:56 57.93 57.96 57.90 57.96 4.2K
15:57 57.99 57.99 57.94 57.96 3.8K
15:58 57.90 57.90 57.84 57.84 1.7K
15:59 57.90 58.15 57.89 58.15 75.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据