Minerals Technologies Inc

MTX
🏛️ 美国 →
61.45
最后更新: 2025-09-29
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 64.68 64.68 64.68 64.68 1.3K
09:32 64.68 64.68 64.68 64.68 1.0K
09:36 64.73 64.73 64.45 64.45 0.5K
09:37 64.48 64.65 64.48 64.65 1.0K
09:39 64.50 64.50 64.50 64.50 0.5K
09:43 64.53 64.53 64.53 64.53 0.2K
09:44 64.68 64.68 64.68 64.68 1.2K
09:45 64.68 64.68 64.68 64.68 0.6K
09:47 64.68 64.68 64.38 64.68 1.6K
09:48 64.68 64.68 64.68 64.68 0.3K
09:49 64.68 64.68 64.39 64.39 0.3K
09:50 64.68 64.68 64.67 64.67 0.5K
09:51 64.67 64.67 64.67 64.67 0.4K
09:53 64.67 64.67 64.67 64.67 0.3K
09:56 64.67 64.67 64.67 64.67 0.6K
09:58 64.45 64.72 64.16 64.16 1.3K
10:01 64.37 64.37 64.37 64.36 0.6K
10:05 64.13 64.13 64.13 64.13 0.4K
10:15 64.45 64.45 64.45 64.45 0.4K
10:16 64.28 64.28 64.28 64.28 1.4K
10:27 64.52 64.52 64.52 64.52 0.9K
10:29 64.45 64.51 64.38 64.51 1.4K
10:31 64.51 64.51 64.51 64.51 0.7K
10:34 64.04 64.04 64.04 64.04 0.2K
10:35 64.39 64.39 64.39 64.39 0.1K
10:36 64.39 64.39 64.39 64.39 0.2K
10:37 64.39 64.39 64.39 64.39 0.4K
10:38 64.39 64.39 64.39 64.39 0.3K
10:39 64.39 64.39 64.39 64.39 0.1K
10:40 64.39 64.39 64.38 64.38 1.2K
10:44 64.20 64.25 64.20 64.25 0.5K
10:45 64.32 64.32 64.32 64.32 1.6K
10:50 63.99 64.05 63.99 64.05 0.6K
10:53 64.09 64.09 64.09 64.09 0.2K
10:55 64.10 64.10 64.10 64.10 0.8K
10:56 63.95 63.95 63.95 63.95 0.2K
10:57 63.97 64.16 63.97 64.16 2.4K
11:00 64.24 64.24 64.23 64.23 0.5K
11:04 64.25 64.25 64.25 64.25 1.1K
11:10 64.24 64.24 64.24 64.24 0.4K
11:13 64.23 64.23 64.23 64.23 0.6K
11:15 64.20 64.20 64.16 64.16 5.4K
11:17 64.15 64.15 64.15 64.15 0.2K
11:20 64.15 64.15 64.15 64.15 0.5K
11:22 64.15 64.15 64.15 64.15 0.8K
11:33 64.21 64.21 64.21 64.21 0.1K
11:34 64.14 64.14 64.14 64.14 0.2K
11:35 64.08 64.08 64.08 64.08 0.3K
11:36 64.13 64.13 64.03 64.03 1.2K
11:38 64.11 64.11 64.11 64.11 0.8K
11:39 64.15 64.15 64.15 64.15 0.8K
11:40 64.19 64.19 64.19 64.19 0.3K
11:41 64.23 64.33 64.23 64.33 2.4K
11:44 64.44 64.44 64.44 64.44 2.0K
11:46 64.64 64.64 64.64 64.64 1.8K
11:50 64.41 64.41 64.41 64.41 0.8K
12:06 64.55 64.55 64.55 64.55 1.0K
12:11 64.60 64.60 64.60 64.60 0.5K
12:15 64.56 64.59 64.56 64.59 1.3K
12:19 64.70 64.70 64.62 64.62 0.6K
12:25 64.70 64.70 64.70 64.70 1.3K
12:28 64.62 64.62 64.62 64.62 1.1K
12:31 64.70 64.70 64.70 64.70 0.6K
12:35 64.65 64.65 64.65 64.65 0.4K
12:37 64.72 64.72 64.72 64.72 1.9K
12:47 64.56 64.56 64.56 64.56 0.5K
12:55 64.68 64.68 64.68 64.68 1.1K
12:57 64.65 64.66 64.65 64.66 1.1K
13:04 64.78 64.78 64.78 64.78 0.5K
13:09 64.88 64.88 64.88 64.88 0.3K
13:13 64.88 64.88 64.88 64.88 0.3K
13:16 64.87 64.87 64.87 64.87 0.5K
13:22 64.83 64.84 64.83 64.84 2.3K
13:23 64.78 64.78 64.78 64.78 0.1K
13:24 64.77 64.77 64.77 64.77 0.8K
13:26 64.82 64.85 64.82 64.85 2.1K
13:36 64.84 64.84 64.84 64.84 0.2K
13:38 64.93 64.93 64.93 64.93 1.7K
13:43 64.79 64.79 64.79 64.79 0.1K
13:44 64.82 64.82 64.82 64.82 1.4K
13:49 64.86 64.86 64.86 64.86 0.8K
13:56 64.83 64.83 64.83 64.83 0.1K
13:57 64.83 64.83 64.83 64.83 0.1K
13:59 64.83 64.83 64.83 64.83 0.3K
14:01 64.82 64.82 64.82 64.82 0.3K
14:05 64.82 64.82 64.82 64.82 0.1K
14:06 64.71 64.75 64.71 64.71 2.1K
14:07 64.77 64.77 64.77 64.77 1.2K
14:11 64.76 64.76 64.76 64.76 0.2K
14:14 64.76 64.76 64.76 64.76 1.7K
14:27 64.60 64.60 64.60 64.60 0.6K
14:28 64.58 64.58 64.58 64.58 0.3K
14:29 64.61 64.61 64.61 64.61 0.6K
14:30 64.61 64.61 64.61 64.61 0.6K
14:33 64.57 64.57 64.57 64.57 0.5K
14:40 64.63 64.63 64.63 64.63 0.2K
14:43 64.63 64.63 64.63 64.63 0.1K
14:44 64.62 64.62 64.62 64.62 1.4K
14:46 64.53 64.53 64.53 64.53 0.5K
14:51 64.65 64.65 64.65 64.65 1.0K
14:52 64.63 64.63 64.63 64.63 1.2K
15:00 64.64 64.64 64.64 64.64 0.7K
15:02 64.50 64.50 64.50 64.50 0.5K
15:10 64.65 64.65 64.65 64.65 0.5K
15:12 64.58 64.58 64.58 64.58 0.5K
15:13 64.65 64.65 64.65 64.65 1.2K
15:14 64.65 64.65 64.65 64.65 0.7K
15:15 64.62 64.69 64.62 64.69 4.9K
15:18 64.71 64.72 64.71 64.72 3.0K
15:25 64.77 64.77 64.77 64.77 0.3K
15:26 64.80 64.80 64.77 64.77 1.7K
15:28 64.85 64.85 64.85 64.85 3.2K
15:32 64.85 64.85 64.85 64.85 0.5K
15:34 64.75 64.75 64.75 64.75 2.0K
15:35 64.85 64.85 64.85 64.85 2.3K
15:36 64.83 64.83 64.83 64.83 2.5K
15:43 64.82 64.82 64.80 64.80 1.6K
15:44 64.76 64.76 64.76 64.76 1.9K
15:47 64.66 64.71 64.66 64.67 1.9K
15:48 64.73 64.78 64.72 64.78 4.1K
15:50 64.70 64.89 64.70 64.89 3.1K
15:52 64.93 64.93 64.93 64.93 3.0K
15:53 64.91 64.91 64.91 64.91 0.5K
15:54 64.96 64.96 64.90 64.90 3.7K
15:55 64.96 64.98 64.93 64.93 4.2K
15:56 64.97 64.97 64.96 64.96 3.1K
15:57 64.98 64.98 64.98 64.98 3.7K
15:58 65.01 65.01 64.97 64.97 5.2K
15:59 64.93 64.97 64.89 64.94 73.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据