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
09:35 63.46 63.46 63.46 63.46 2.0K
09:42 63.40 63.40 63.40 63.40 0.1K
09:48 63.80 63.80 63.80 63.80 0.2K
09:50 63.99 64.16 63.99 64.15 1.4K
09:54 64.02 64.02 64.02 64.02 0.4K
09:55 63.94 63.94 63.94 63.94 1.3K
10:13 64.53 64.53 64.53 64.53 1.0K
10:24 64.65 64.65 64.65 64.65 1.3K
10:25 64.73 64.73 64.73 64.73 1.0K
10:32 65.00 65.00 65.00 65.00 1.9K
10:41 64.67 64.67 64.67 64.67 2.5K
10:52 64.49 64.49 64.49 64.49 0.4K
10:53 64.49 64.49 64.49 64.49 0.9K
10:57 64.34 64.34 64.33 64.33 0.3K
10:58 64.45 64.45 64.43 64.43 1.2K
11:06 64.30 64.30 64.30 64.30 0.2K
11:08 64.28 64.28 64.28 64.28 0.7K
11:18 64.26 64.26 64.26 64.26 0.4K
11:20 64.39 64.39 64.39 64.39 1.4K
11:30 64.54 64.54 64.54 64.54 1.6K
11:46 64.73 64.73 64.73 64.72 0.2K
11:49 64.73 64.74 64.73 64.73 1.6K
11:50 64.68 64.69 64.65 64.65 0.7K
11:55 64.67 64.67 64.67 64.67 0.8K
12:01 64.65 64.65 64.65 64.65 0.5K
12:06 64.72 64.72 64.72 64.72 1.0K
12:12 64.68 64.68 64.68 64.68 0.7K
12:17 64.88 64.88 64.88 64.88 1.9K
12:19 64.86 64.86 64.86 64.86 0.9K
12:29 65.00 65.00 65.00 65.00 2.5K
12:31 65.00 65.00 65.00 65.00 0.3K
12:32 65.01 65.03 65.01 65.03 2.7K
12:33 64.92 64.92 64.92 64.92 0.4K
12:37 64.87 64.87 64.87 64.87 0.4K
12:38 64.95 64.95 64.95 64.95 0.2K
12:41 64.94 64.96 64.94 64.96 1.0K
12:44 64.98 64.98 64.98 64.98 0.2K
12:46 65.00 65.00 64.98 64.98 0.7K
12:48 64.91 64.92 64.91 64.92 3.0K
12:49 64.92 64.92 64.92 64.92 0.6K
12:51 64.86 64.86 64.86 64.86 0.3K
12:54 64.84 64.91 64.84 64.91 0.4K
12:56 64.84 64.84 64.84 64.84 0.7K
12:57 64.86 64.86 64.86 64.86 0.3K
12:59 64.92 64.92 64.92 64.92 0.4K
13:03 64.92 64.92 64.92 64.92 0.2K
13:05 64.95 64.95 64.95 64.95 0.2K
13:08 64.73 64.78 64.73 64.78 0.8K
13:09 64.68 64.83 64.65 64.83 2.0K
13:10 64.92 64.92 64.92 64.92 0.1K
13:11 64.88 64.88 64.88 64.88 0.4K
13:13 64.99 64.99 64.99 64.99 0.1K
13:16 64.97 64.97 64.97 64.97 0.2K
13:19 64.98 64.98 64.98 64.98 0.1K
13:21 64.98 64.98 64.88 64.88 0.5K
13:24 64.99 64.99 64.99 64.99 0.4K
13:27 64.95 64.95 64.95 64.95 0.3K
13:29 64.99 64.99 64.99 64.99 0.3K
13:30 64.81 64.81 64.81 64.81 0.3K
13:32 64.95 64.95 64.95 64.95 0.4K
13:34 64.97 64.97 64.97 64.97 0.2K
13:37 64.88 64.97 64.88 64.97 0.3K
13:40 64.97 64.97 64.97 64.97 1.3K
13:43 64.95 64.95 64.95 64.95 46.3K
13:44 64.97 64.97 64.97 64.97 0.1K
13:45 64.99 64.99 64.99 64.99 0.3K
13:46 64.90 64.90 64.90 64.90 0.3K
13:48 64.94 64.94 64.94 64.94 0.4K
13:51 64.86 64.86 64.86 64.86 0.4K
13:53 64.94 64.94 64.94 64.94 0.2K
13:56 64.89 64.89 64.89 64.89 0.4K
13:59 64.95 64.95 64.95 64.95 0.3K
14:01 64.95 64.95 64.86 64.86 1.8K
14:04 64.89 64.89 64.89 64.89 0.3K
14:07 64.93 64.93 64.93 64.93 0.2K
14:09 64.93 64.93 64.93 64.93 0.3K
14:11 64.86 64.86 64.86 64.86 0.4K
14:12 64.86 64.86 64.86 64.86 0.3K
14:15 64.89 64.89 64.89 64.89 0.6K
14:17 64.94 64.94 64.94 64.94 0.2K
14:20 64.94 64.94 64.94 64.94 1.0K
14:23 64.80 64.80 64.80 64.80 0.1K
14:25 64.77 64.77 64.74 64.74 3.1K
14:26 64.72 64.72 64.72 64.72 0.2K
14:28 64.76 64.76 64.76 64.76 0.1K
14:29 64.61 64.61 64.61 64.61 0.6K
14:31 64.68 64.68 64.68 64.68 0.5K
14:32 64.61 64.61 64.61 64.61 0.3K
14:34 64.73 64.73 64.73 64.73 0.3K
14:36 64.68 64.68 64.68 64.68 0.5K
14:38 64.58 64.58 64.58 64.58 0.5K
14:39 64.57 64.57 64.57 64.57 0.2K
14:40 64.49 64.49 64.49 64.49 0.2K
14:42 64.57 64.57 64.57 64.57 0.2K
14:43 64.48 64.48 64.48 64.48 0.2K
14:44 64.56 64.56 64.56 64.56 0.2K
14:45 64.62 64.62 64.62 64.62 1.7K
14:46 64.66 64.66 64.66 64.66 0.4K
14:47 64.74 64.74 64.74 64.74 0.3K
14:48 64.54 64.61 64.54 64.61 5.8K
14:50 64.67 64.67 64.67 64.67 0.8K
14:52 64.74 64.74 64.74 64.74 0.6K
14:53 64.74 64.74 64.74 64.74 0.2K
14:55 64.74 64.74 64.74 64.74 0.1K
14:56 64.70 64.70 64.70 64.69 0.1K
14:58 64.80 64.80 64.80 64.80 0.4K
15:00 64.86 64.86 64.86 64.86 0.1K
15:02 64.72 64.72 64.72 64.72 1.2K
15:03 64.91 64.92 64.91 64.92 1.4K
15:06 64.93 64.93 64.93 64.93 0.4K
15:08 64.95 64.95 64.95 64.94 0.5K
15:11 64.95 64.95 64.95 64.94 0.1K
15:12 64.82 64.82 64.82 64.82 2.9K
15:16 64.83 64.83 64.83 64.83 0.4K
15:19 64.83 64.83 64.83 64.83 0.7K
15:21 64.70 64.70 64.67 64.67 0.6K
15:22 64.71 64.71 64.71 64.71 0.6K
15:25 64.73 64.73 64.73 64.73 0.7K
15:28 64.72 64.72 64.72 64.72 0.3K
15:30 64.74 64.74 64.74 64.74 0.4K
15:33 64.77 64.77 64.77 64.77 0.2K
15:35 64.74 64.76 64.74 64.76 0.9K
15:38 64.74 64.74 64.74 64.74 0.6K
15:40 64.82 64.86 64.82 64.86 1.8K
15:41 64.92 64.97 64.92 64.97 1.2K
15:43 64.83 64.92 64.83 64.92 1.3K
15:46 64.92 64.92 64.92 64.92 1.0K
15:49 64.84 64.84 64.84 64.84 0.5K
15:50 64.85 64.85 64.78 64.83 1.6K
15:51 64.72 64.90 64.72 64.90 2.2K
15:52 64.89 64.89 64.89 64.89 1.5K
15:53 64.98 64.98 64.98 64.98 0.9K
15:54 65.00 65.00 65.00 65.00 1.0K
15:55 64.93 64.93 64.87 64.87 4.1K
15:56 64.90 64.90 64.89 64.89 6.1K
15:58 64.75 64.76 64.75 64.76 3.1K
15:59 64.74 64.80 64.68 64.68 64.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据