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
09:30 60.33 60.33 60.33 60.33 2.3K
09:34 60.61 60.61 60.61 60.61 0.5K
09:35 60.94 60.94 60.15 60.15 0.9K
09:36 60.15 60.15 60.15 60.15 0.1K
09:37 60.20 60.20 60.15 60.15 1.3K
09:38 60.10 60.10 60.10 60.10 1.8K
09:51 59.78 59.78 59.78 59.78 1.8K
10:01 60.37 60.37 60.37 60.37 1.0K
10:21 60.64 60.64 60.64 60.64 0.2K
10:26 60.56 60.56 60.56 60.56 0.1K
10:29 60.56 60.56 60.56 60.56 5.6K
11:10 60.66 60.66 60.66 60.66 1.5K
11:22 60.53 60.53 60.53 60.53 0.7K
11:24 60.56 60.56 60.56 60.56 0.3K
11:29 60.52 60.52 60.52 60.52 1.3K
11:45 60.63 60.63 60.63 60.63 1.5K
11:51 60.56 60.56 60.56 60.56 0.4K
11:55 60.49 60.49 60.49 60.49 0.4K
11:56 60.51 60.51 60.51 60.51 2.6K
12:10 60.42 60.44 60.42 60.44 0.4K
12:13 60.44 60.44 60.44 60.44 0.7K
12:23 60.50 60.50 60.50 60.50 0.3K
12:27 60.52 60.52 60.52 60.52 0.1K
12:28 60.56 60.56 60.56 60.56 0.1K
12:29 60.55 60.55 60.55 60.55 1.0K
12:34 60.58 60.58 60.58 60.58 0.1K
12:35 60.57 60.57 60.57 60.57 0.3K
12:41 60.59 60.59 60.59 60.59 0.3K
12:43 60.65 60.65 60.65 60.65 0.4K
12:48 60.56 60.56 60.56 60.56 2.4K
13:08 60.63 60.63 60.63 60.63 1.1K
13:14 60.65 60.65 60.65 60.65 0.2K
13:15 60.65 60.65 60.65 60.65 0.8K
13:25 60.57 60.57 60.57 60.57 2.5K
13:44 60.76 60.76 60.76 60.76 0.2K
13:45 60.72 60.72 60.72 60.72 0.1K
13:46 60.83 60.86 60.77 60.86 1.6K
13:49 60.85 60.85 60.85 60.85 0.3K
13:51 60.85 60.85 60.85 60.85 0.4K
13:56 60.96 60.96 60.96 60.96 0.3K
14:02 60.98 60.98 60.98 60.98 0.5K
14:05 60.96 61.01 60.96 61.01 0.6K
14:06 61.01 61.01 61.01 61.01 1.2K
14:13 61.01 61.01 61.01 61.01 1.0K
14:20 61.08 61.08 61.08 61.08 0.2K
14:23 61.03 61.03 61.03 61.03 0.5K
14:27 61.03 61.03 61.02 61.02 1.0K
14:28 60.98 60.98 60.98 60.98 1.0K
14:29 60.99 60.99 60.99 60.99 0.8K
14:38 61.05 61.05 60.96 60.96 1.1K
14:45 61.06 61.06 61.06 61.06 0.3K
14:50 61.04 61.04 61.04 61.04 0.6K
14:52 61.01 61.01 61.01 61.01 0.9K
14:53 61.05 61.05 61.05 61.05 0.9K
14:54 61.07 61.07 61.07 61.07 3.3K
15:08 61.10 61.10 61.10 61.10 0.2K
15:09 61.14 61.14 61.14 61.14 0.4K
15:10 61.19 61.19 61.16 61.16 0.3K
15:11 61.14 61.14 61.14 61.14 0.4K
15:14 61.16 61.16 61.15 61.15 1.1K
15:18 61.08 61.08 61.08 61.08 0.8K
15:19 61.08 61.08 61.08 61.08 1.9K
15:20 61.07 61.07 61.03 61.03 1.6K
15:21 61.05 61.07 61.05 61.07 1.6K
15:22 61.07 61.07 61.07 61.07 0.3K
15:23 61.09 61.09 61.09 61.09 1.2K
15:25 61.09 61.09 61.08 61.08 1.0K
15:26 61.03 61.03 61.03 61.03 0.5K
15:31 61.05 61.06 61.01 61.01 1.8K
15:34 60.96 60.96 60.96 60.96 0.9K
15:37 60.95 60.95 60.95 60.95 0.3K
15:39 60.96 60.96 60.96 60.96 0.6K
15:40 60.93 60.93 60.93 60.93 0.5K
15:41 60.89 60.90 60.84 60.87 3.5K
15:43 60.95 60.95 60.95 60.95 1.1K
15:46 60.97 60.97 60.97 60.97 0.3K
15:47 60.91 60.91 60.91 60.91 1.0K
15:48 60.91 60.91 60.91 60.91 1.2K
15:50 60.98 60.98 60.97 60.97 0.4K
15:51 60.97 61.10 60.96 60.96 2.8K
15:53 61.03 61.03 61.03 61.03 0.2K
15:54 61.03 61.04 61.03 61.04 1.5K
15:55 60.99 60.99 60.99 60.99 0.9K
15:56 60.99 61.05 60.99 61.05 1.2K
15:57 60.98 60.98 60.92 60.92 2.7K
15:58 60.92 60.93 60.89 60.93 4.7K
15:59 60.97 61.14 60.97 61.13 31.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据