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
09:34 63.73 63.73 63.73 63.73 1.4K
09:50 63.98 63.98 63.98 63.98 0.7K
09:52 64.15 64.15 64.15 64.15 0.5K
09:54 64.20 64.20 64.20 64.20 0.4K
09:55 64.26 64.26 64.26 64.26 1.2K
09:59 64.26 64.26 63.88 63.88 0.5K
10:00 64.45 64.45 64.45 64.45 1.2K
10:04 64.29 64.29 64.29 64.29 0.7K
10:07 64.23 64.23 64.22 64.22 0.4K
10:13 64.09 64.09 64.09 64.09 0.1K
10:14 64.03 64.03 63.97 63.97 1.6K
10:17 64.19 64.19 64.19 64.19 1.4K
10:23 64.10 64.10 64.10 64.10 0.1K
10:24 64.10 64.10 64.10 64.10 0.5K
10:30 64.29 64.29 64.29 64.29 0.8K
10:46 64.44 64.44 64.44 64.44 1.5K
10:51 64.42 64.42 64.42 64.42 1.1K
10:52 64.51 64.51 64.51 64.51 0.9K
10:55 64.45 64.45 64.45 64.45 0.7K
10:56 64.45 64.45 64.45 64.45 0.9K
10:57 64.48 64.48 64.48 64.48 3.4K
11:19 64.55 64.55 64.55 64.55 0.9K
11:20 64.57 64.57 64.57 64.57 0.5K
11:30 64.56 64.56 64.56 64.56 0.3K
11:35 64.57 64.57 64.57 64.57 0.4K
11:40 64.69 64.69 64.69 64.69 0.8K
11:41 64.75 64.75 64.75 64.75 0.9K
11:45 64.73 64.73 64.73 64.73 1.2K
11:48 64.63 64.63 64.63 64.63 0.2K
11:50 64.63 64.63 64.63 64.63 0.2K
11:53 64.77 64.77 64.77 64.77 0.8K
11:56 64.76 64.76 64.76 64.76 0.1K
11:58 64.81 64.81 64.81 64.81 0.7K
11:59 64.79 64.79 64.79 64.79 0.9K
12:05 64.79 64.79 64.79 64.79 0.7K
12:14 64.68 64.68 64.68 64.68 0.2K
12:17 64.66 64.66 64.66 64.66 0.1K
12:19 64.57 64.57 64.57 64.57 0.8K
12:23 64.53 64.53 64.53 64.53 0.8K
12:29 64.49 64.49 64.49 64.49 0.2K
12:31 64.49 64.49 64.49 64.49 0.5K
12:42 64.64 64.64 64.64 64.64 0.9K
12:43 64.64 64.64 64.64 64.64 2.2K
12:53 64.43 64.43 64.43 64.43 0.7K
13:03 64.46 64.46 64.46 64.46 1.7K
13:07 64.51 64.51 64.51 64.51 1.5K
13:12 64.52 64.52 64.52 64.52 0.5K
13:21 64.44 64.44 64.44 64.44 0.4K
13:23 64.49 64.50 64.49 64.50 2.7K
13:25 64.79 64.80 64.79 64.80 1.4K
13:26 64.80 64.80 64.80 64.80 0.1K
13:28 64.83 64.83 64.83 64.83 0.5K
13:39 65.02 65.02 65.00 65.00 18.9K
13:40 65.00 65.07 65.00 65.07 1.6K
13:41 65.02 65.02 65.02 65.02 1.7K
13:42 65.03 65.03 65.03 65.03 0.4K
13:44 64.99 64.99 64.99 64.99 1.3K
13:48 64.90 64.90 64.82 64.82 20.1K
13:54 65.06 65.06 65.06 65.06 0.5K
13:57 64.95 64.95 64.95 64.94 0.5K
13:59 65.06 65.06 65.06 65.06 0.5K
14:00 65.08 65.45 65.08 65.45 0.9K
14:02 65.46 65.86 65.46 65.86 3.8K
14:05 66.24 66.26 66.19 66.26 0.9K
14:07 66.08 66.08 66.08 66.08 1.0K
14:09 66.17 66.17 66.17 66.17 0.9K
14:11 66.05 66.05 66.05 66.05 1.4K
14:12 65.92 65.92 65.92 65.92 1.4K
14:14 65.72 65.72 65.66 65.66 0.8K
14:15 65.53 65.61 65.53 65.58 0.7K
14:16 65.66 65.66 65.66 65.66 0.1K
14:17 65.75 65.75 65.68 65.68 1.8K
14:19 65.73 65.73 65.73 65.73 0.5K
14:21 65.52 65.61 65.49 65.61 1.6K
14:23 65.97 65.97 65.97 65.97 0.4K
14:24 65.90 65.90 65.90 65.90 1.2K
14:25 65.86 65.86 65.86 65.86 0.2K
14:27 65.83 65.83 65.77 65.77 1.6K
14:28 65.92 65.92 65.92 65.92 1.6K
14:31 65.81 65.81 65.81 65.81 1.1K
14:35 65.27 65.40 65.27 65.40 0.5K
14:36 65.47 65.47 65.25 65.25 1.2K
14:38 65.26 65.26 65.26 65.26 0.2K
14:39 65.02 65.02 64.95 64.95 2.0K
14:40 64.99 65.07 64.99 65.07 1.5K
14:41 64.92 64.92 64.92 64.92 0.5K
14:43 64.49 64.49 64.49 64.49 0.4K
14:46 64.24 64.24 64.24 64.24 0.5K
14:49 64.57 64.57 64.18 64.18 0.7K
14:51 64.24 64.24 64.04 64.04 0.5K
14:52 63.85 63.85 63.85 63.85 0.7K
14:55 63.69 64.02 63.69 64.02 2.9K
15:00 63.96 63.96 63.96 63.96 0.4K
15:01 63.79 64.03 63.79 64.03 1.4K
15:02 63.96 63.96 63.96 63.96 1.9K
15:08 64.03 64.08 64.03 64.08 1.8K
15:09 63.85 63.85 63.85 63.85 0.8K
15:10 63.93 63.93 63.93 63.93 0.4K
15:12 63.64 63.64 63.63 63.63 1.3K
15:15 63.74 63.74 63.74 63.74 0.8K
15:16 63.78 63.78 63.73 63.78 1.9K
15:19 63.68 63.68 63.68 63.68 1.0K
15:22 63.66 63.66 63.66 63.66 4.0K
15:35 63.62 63.62 63.62 63.62 1.0K
15:36 63.77 63.77 63.77 63.77 0.9K
15:37 63.77 63.77 63.67 63.67 0.7K
15:40 63.58 63.58 63.58 63.58 1.2K
15:43 63.64 63.64 63.64 63.64 2.5K
15:47 63.82 63.82 63.82 63.82 0.5K
15:48 63.78 63.78 63.74 63.74 1.5K
15:50 63.78 63.80 63.74 63.77 2.9K
15:52 63.71 63.71 63.71 63.71 0.6K
15:54 63.67 63.77 63.67 63.68 4.3K
15:55 63.67 63.67 63.53 63.53 5.9K
15:58 63.50 63.50 63.50 63.50 0.8K
15:59 63.53 63.53 63.42 63.51 69.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据