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
09:42 61.35 61.35 61.35 61.35 1.8K
09:46 61.51 61.51 61.51 61.51 0.1K
09:47 61.51 61.51 61.51 61.51 0.3K
09:48 61.30 61.35 61.29 61.35 1.3K
09:52 61.37 61.37 61.37 61.37 0.1K
09:53 61.37 61.38 61.37 61.38 0.9K
10:00 61.49 62.09 61.49 61.99 7.8K
10:01 62.06 62.12 62.06 62.11 2.1K
10:02 62.34 62.41 62.34 62.41 1.5K
10:09 62.40 62.40 62.40 62.40 1.8K
10:10 62.63 62.90 62.63 62.90 0.5K
10:11 62.86 62.86 62.86 62.86 4.0K
10:12 62.77 62.77 62.76 62.76 1.4K
10:14 62.77 62.77 62.77 62.77 0.2K
10:16 63.05 63.09 63.05 63.09 10.4K
10:17 62.83 62.83 62.83 62.83 2.1K
10:18 62.77 62.77 62.75 62.75 0.3K
10:19 62.84 62.84 62.84 62.84 0.2K
10:20 62.88 62.88 62.88 62.88 0.5K
10:24 62.94 62.94 62.94 62.94 1.3K
10:25 62.98 63.05 62.94 62.94 3.0K
10:26 62.93 62.93 62.80 62.80 1.3K
10:29 62.93 62.98 62.93 62.98 3.3K
10:30 63.00 63.21 63.00 63.21 2.4K
10:36 63.51 63.51 63.51 63.51 0.5K
10:40 63.71 63.71 63.71 63.71 0.1K
10:41 63.60 63.60 63.60 63.60 1.0K
10:43 63.75 63.85 63.70 63.85 2.2K
10:44 63.77 63.77 63.77 63.77 0.3K
10:48 63.86 63.86 63.86 63.86 0.2K
10:51 63.74 63.74 63.73 63.73 2.2K
10:52 63.87 63.87 63.87 63.87 1.0K
10:53 63.87 63.94 63.85 63.85 1.3K
10:55 63.98 63.98 63.98 63.98 0.2K
10:56 63.85 63.85 63.85 63.85 0.3K
10:58 63.85 63.85 63.85 63.85 0.8K
11:01 63.91 63.91 63.91 63.91 0.7K
11:02 63.65 63.65 63.65 63.65 1.4K
11:04 63.65 63.68 63.65 63.68 1.3K
11:06 63.62 63.62 63.62 63.62 4.1K
11:07 63.85 63.85 63.85 63.85 3.1K
11:11 63.97 63.97 63.97 63.97 0.4K
11:12 63.91 63.91 63.91 63.91 0.9K
11:18 64.05 64.05 64.05 64.05 1.5K
11:21 64.09 64.09 64.09 64.08 0.8K
11:27 64.10 64.10 64.10 64.10 1.6K
11:39 64.00 64.00 63.99 63.99 0.8K
11:40 64.12 64.12 64.12 64.12 0.2K
11:42 63.98 64.07 63.98 64.07 1.2K
11:44 63.90 63.90 63.90 63.90 0.2K
11:45 63.94 63.94 63.94 63.94 0.3K
11:46 63.97 63.97 63.94 63.94 1.1K
11:47 63.94 63.94 63.94 63.94 1.4K
11:48 63.98 63.98 63.98 63.98 1.4K
11:50 63.98 63.99 63.98 63.99 4.7K
12:18 64.25 64.25 64.25 64.25 0.9K
12:22 64.06 64.06 64.06 64.06 0.7K
12:24 63.94 63.94 63.94 63.94 1.6K
12:36 63.89 63.89 63.82 63.82 1.7K
12:48 63.95 63.95 63.95 63.95 0.5K
12:53 63.90 63.90 63.90 63.90 1.0K
13:00 63.91 63.91 63.91 63.91 1.4K
13:06 63.94 63.94 63.94 63.94 0.8K
13:09 63.93 63.93 63.93 63.93 2.7K
13:25 63.94 63.94 63.86 63.86 1.0K
13:26 63.85 63.85 63.85 63.85 0.6K
13:27 63.87 63.87 63.87 63.87 3.1K
13:30 63.86 63.86 63.86 63.86 0.8K
13:35 63.86 63.86 63.86 63.86 1.2K
13:45 63.95 63.95 63.95 63.95 1.6K
13:54 63.87 63.87 63.87 63.87 1.0K
14:00 63.79 63.79 63.79 63.79 0.8K
14:02 63.73 63.73 63.73 63.73 0.9K
14:09 63.69 63.69 63.69 63.69 0.7K
14:10 63.68 63.68 63.68 63.68 0.7K
14:12 63.62 63.62 63.62 63.62 1.1K
14:16 63.59 63.59 63.59 63.59 0.2K
14:17 63.62 63.62 63.62 63.62 3.1K
14:25 63.65 63.65 63.65 63.65 2.0K
14:33 63.51 63.51 63.50 63.50 0.5K
14:34 63.58 63.58 63.58 63.58 0.6K
14:35 63.45 63.45 63.45 63.45 0.3K
14:37 63.56 63.56 63.56 63.56 0.4K
14:39 63.58 63.58 63.58 63.58 0.2K
14:41 63.50 63.50 63.50 63.50 1.5K
14:51 63.56 63.56 63.56 63.56 0.6K
14:52 63.62 63.62 63.62 63.62 0.7K
14:53 63.62 63.62 63.62 63.62 1.0K
15:03 63.74 63.74 63.74 63.74 1.8K
15:08 63.78 63.78 63.78 63.78 0.7K
15:11 63.83 63.89 63.83 63.89 0.3K
15:12 63.88 63.88 63.88 63.88 0.1K
15:14 63.82 63.82 63.82 63.82 0.5K
15:18 63.91 63.91 63.78 63.78 2.2K
15:19 63.76 63.76 63.76 63.76 1.6K
15:24 63.68 63.68 63.68 63.68 1.2K
15:29 63.56 63.56 63.56 63.56 0.4K
15:30 63.73 63.73 63.73 63.73 0.4K
15:32 63.67 63.67 63.67 63.67 0.1K
15:33 63.77 63.77 63.77 63.77 1.3K
15:37 63.83 63.83 63.83 63.83 0.3K
15:38 63.85 63.85 63.85 63.85 0.4K
15:39 63.80 63.80 63.80 63.80 1.0K
15:41 63.80 63.80 63.80 63.80 0.5K
15:42 63.80 63.84 63.80 63.84 1.3K
15:43 63.87 63.94 63.87 63.90 1.8K
15:44 63.87 63.87 63.87 63.87 0.5K
15:45 63.94 63.94 63.94 63.94 0.8K
15:46 63.95 63.95 63.93 63.93 1.6K
15:48 63.94 63.94 63.94 63.94 2.3K
15:49 63.95 63.98 63.95 63.98 1.8K
15:50 63.87 64.06 63.87 64.06 1.6K
15:51 64.06 64.06 64.06 64.06 1.1K
15:52 64.11 64.11 64.07 64.09 1.8K
15:53 64.05 64.06 64.04 64.04 1.1K
15:54 64.10 64.10 64.06 64.10 3.8K
15:55 64.12 64.12 63.91 63.92 4.1K
15:56 63.92 63.92 63.73 63.81 3.0K
15:57 63.81 63.82 63.73 63.78 1.0K
15:58 63.81 63.85 63.72 63.85 4.2K
15:59 63.79 63.85 63.79 63.80 42.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据