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
09:56 61.50 61.50 61.36 61.36 13.2K
09:58 61.44 61.44 61.44 61.44 1.3K
10:02 60.99 60.99 60.99 60.99 0.3K
10:05 60.84 60.84 60.84 60.84 0.2K
10:06 60.95 60.95 60.95 60.95 0.3K
10:08 60.86 60.86 60.86 60.86 0.7K
10:09 60.86 60.86 60.86 60.86 0.4K
10:10 60.86 60.86 60.76 60.76 0.8K
10:16 60.63 60.63 60.63 60.63 0.4K
10:19 60.47 60.58 60.47 60.58 1.1K
10:20 60.56 60.56 60.56 60.56 1.0K
10:29 60.73 60.73 60.73 60.73 1.3K
10:38 60.65 60.65 60.65 60.65 1.7K
10:42 60.71 60.71 60.71 60.71 0.9K
10:48 60.54 60.54 60.54 60.54 0.9K
10:49 60.53 60.53 60.53 60.53 0.3K
10:52 60.61 60.61 60.53 60.53 0.9K
10:56 60.48 60.48 60.48 60.48 0.5K
11:01 60.48 60.48 60.45 60.45 0.9K
11:05 60.20 60.32 60.20 60.32 0.4K
11:06 60.46 60.46 60.46 60.46 0.9K
11:11 60.48 60.48 60.48 60.48 0.3K
11:14 60.35 60.35 60.35 60.35 0.2K
11:16 60.25 60.25 60.25 60.25 1.3K
11:24 60.22 60.22 60.22 60.22 1.9K
11:34 60.36 60.36 60.36 60.36 0.8K
11:42 60.36 60.36 60.36 60.36 0.6K
11:44 60.23 60.23 60.23 60.23 1.1K
11:50 60.45 60.45 60.45 60.45 0.3K
11:53 60.49 60.51 60.49 60.49 0.3K
11:54 60.49 60.50 60.48 60.48 1.4K
11:55 60.43 60.43 60.43 60.43 0.3K
11:56 60.42 60.42 60.36 60.36 1.8K
11:57 60.15 60.15 60.15 60.15 0.1K
11:59 60.18 60.18 60.18 60.18 0.3K
12:01 60.19 60.19 60.19 60.19 0.9K
12:02 60.14 60.14 60.14 60.14 1.6K
12:04 60.30 60.30 60.30 60.30 1.2K
12:06 60.18 60.18 60.18 60.18 0.5K
12:13 60.35 60.35 60.35 60.35 0.7K
12:16 60.29 60.29 60.29 60.29 1.9K
12:35 60.23 60.23 60.23 60.23 0.8K
12:37 60.23 60.23 60.23 60.23 0.2K
12:42 60.27 60.27 60.23 60.23 2.6K
13:00 60.08 60.08 60.08 60.08 1.0K
13:04 60.22 60.22 60.22 60.22 0.1K
13:07 60.23 60.23 60.23 60.23 0.6K
13:10 60.19 60.19 60.19 60.19 2.6K
13:24 60.08 60.08 60.08 60.08 1.2K
13:26 60.10 60.10 60.10 60.10 0.2K
13:28 60.10 60.10 60.10 60.10 0.4K
13:29 59.99 59.99 59.99 59.99 1.3K
13:31 59.96 59.96 59.96 59.96 0.4K
13:33 59.85 59.85 59.85 59.85 0.3K
13:34 59.94 59.94 59.94 59.94 0.6K
13:37 59.99 59.99 59.99 59.99 1.1K
13:38 60.00 60.00 60.00 60.00 0.6K
13:40 59.99 59.99 59.99 59.99 1.3K
13:44 60.01 60.01 60.01 60.01 0.3K
13:48 60.23 60.23 60.23 60.23 0.4K
13:50 60.21 60.21 60.21 60.21 0.2K
13:51 60.22 60.22 60.22 60.22 1.2K
13:57 60.15 60.15 60.14 60.14 2.2K
14:00 60.16 60.16 60.02 60.02 0.9K
14:02 60.07 60.07 60.07 60.07 0.3K
14:03 60.01 60.01 60.01 60.01 0.3K
14:04 60.00 60.00 60.00 60.00 0.6K
14:05 60.03 60.03 60.03 60.03 0.2K
14:06 60.03 60.03 60.03 60.03 0.5K
14:11 60.23 60.23 60.05 60.05 2.3K
14:12 60.03 60.03 60.03 60.03 1.3K
14:15 60.00 60.02 60.00 60.02 1.4K
14:18 60.23 60.40 60.23 60.40 13.4K
14:19 60.34 60.34 60.34 60.34 0.3K
14:24 60.44 60.44 60.44 60.44 0.8K
14:25 60.65 60.65 60.65 60.65 1.3K
14:29 60.47 60.47 60.46 60.46 1.1K
14:30 60.41 60.41 60.41 60.41 0.2K
14:31 60.47 60.47 60.47 60.47 1.9K
14:34 60.46 60.46 60.42 60.42 0.9K
14:35 60.45 60.45 60.45 60.45 0.6K
14:38 60.40 60.40 60.40 60.40 0.3K
14:39 60.46 60.46 60.46 60.46 0.2K
14:40 60.46 60.46 60.39 60.39 1.4K
14:44 60.39 60.39 60.39 60.39 0.2K
14:46 60.44 60.44 60.44 60.44 0.3K
14:47 60.43 60.43 60.39 60.39 0.6K
14:48 60.39 60.39 60.39 60.39 1.7K
14:51 60.35 60.35 60.35 60.35 0.4K
14:53 60.51 60.51 60.51 60.51 0.1K
14:54 60.48 60.48 60.39 60.39 0.8K
14:57 60.36 60.36 60.36 60.36 0.9K
15:03 60.45 60.45 60.45 60.45 0.8K
15:05 60.45 60.45 60.45 60.45 0.6K
15:06 60.45 60.45 60.45 60.45 0.4K
15:09 60.45 60.45 60.39 60.45 0.9K
15:13 60.24 60.24 60.24 60.24 2.8K
15:14 60.24 60.32 60.24 60.32 1.9K
15:18 60.35 60.35 60.35 60.35 0.5K
15:20 60.35 60.35 60.35 60.35 0.3K
15:21 60.38 60.38 60.38 60.38 0.2K
15:23 60.41 60.41 60.41 60.41 0.4K
15:25 60.39 60.39 60.39 60.39 0.5K
15:26 60.42 60.42 60.42 60.42 0.1K
15:27 60.41 60.42 60.41 60.42 4.3K
15:31 60.46 60.46 60.46 60.46 1.0K
15:32 60.48 60.60 60.48 60.60 6.5K
15:33 60.60 60.64 60.58 60.62 14.2K
15:34 60.53 60.53 60.53 60.53 0.8K
15:35 60.47 60.53 60.47 60.48 0.6K
15:36 60.57 60.57 60.57 60.57 1.4K
15:38 60.58 60.58 60.58 60.58 0.4K
15:39 60.60 60.60 60.60 60.60 0.3K
15:41 60.65 60.71 60.65 60.71 2.7K
15:42 60.61 60.61 60.60 60.60 2.1K
15:43 60.52 60.52 60.52 60.52 0.5K
15:44 60.56 60.56 60.56 60.56 0.5K
15:46 60.56 60.56 60.55 60.56 0.6K
15:47 60.56 60.56 60.56 60.56 0.2K
15:48 60.52 60.55 60.52 60.52 2.3K
15:50 60.55 60.55 60.53 60.53 1.7K
15:51 60.48 60.58 60.48 60.58 1.8K
15:52 60.58 60.58 60.54 60.55 1.4K
15:53 60.53 60.64 60.53 60.62 18.2K
15:54 60.63 60.64 60.63 60.64 1.5K
15:55 60.64 60.73 60.64 60.71 4.3K
15:56 60.74 60.77 60.71 60.73 4.2K
15:57 60.70 60.77 60.70 60.77 2.0K
15:58 60.77 60.77 60.69 60.69 9.1K
15:59 60.68 60.73 60.64 60.73 148.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据