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
09:36 61.47 61.47 61.47 61.47 1.4K
09:38 61.45 61.45 61.45 61.45 0.1K
09:39 61.45 61.47 61.45 61.47 0.7K
09:40 60.81 60.81 60.81 60.81 0.3K
09:41 61.50 61.50 61.50 61.50 0.1K
09:42 61.44 61.44 61.44 61.44 0.7K
09:44 61.45 61.45 61.45 61.45 0.3K
09:46 61.45 61.45 61.45 61.45 1.2K
09:54 61.48 61.48 61.48 61.48 0.4K
09:55 61.48 61.48 61.48 61.48 0.4K
10:00 61.48 61.48 61.48 61.48 1.0K
10:01 61.33 61.33 61.33 61.33 0.6K
10:03 61.27 61.27 61.27 61.27 0.3K
10:04 61.47 61.47 61.47 61.47 1.4K
10:13 61.47 61.47 61.47 61.47 1.3K
10:23 61.47 61.47 61.47 61.47 0.5K
10:25 61.45 61.45 61.45 61.45 0.5K
10:26 61.45 61.45 61.45 61.45 0.9K
10:27 61.52 61.52 61.45 61.45 1.4K
10:28 61.53 61.53 61.53 61.53 1.0K
10:39 61.45 61.45 61.45 61.45 1.3K
10:46 61.31 61.31 61.31 61.31 0.4K
10:47 61.23 61.23 61.23 61.23 0.6K
10:49 61.23 61.23 61.23 61.23 0.3K
10:52 61.16 61.16 61.16 61.16 0.2K
10:55 61.17 61.17 61.17 61.17 0.2K
10:57 61.25 61.25 61.25 61.25 0.1K
10:58 61.25 61.25 61.24 61.24 2.8K
11:13 61.05 61.05 61.05 61.05 0.3K
11:16 61.09 61.13 61.09 61.13 0.4K
11:20 61.24 61.24 61.24 61.24 0.2K
11:22 61.22 61.22 61.22 61.22 0.7K
11:27 61.20 61.20 61.20 61.20 1.3K
11:37 61.28 61.28 61.28 61.28 0.3K
11:38 61.28 61.28 61.26 61.26 1.2K
11:43 61.22 61.22 61.22 61.22 0.7K
11:52 61.33 61.37 61.33 61.36 2.2K
11:53 61.36 61.36 61.36 61.36 0.4K
11:55 61.30 61.30 61.30 61.30 0.3K
11:56 61.35 61.35 61.35 61.35 0.7K
12:00 61.35 61.35 61.35 61.35 0.6K
12:03 61.34 61.34 61.30 61.30 0.5K
12:05 61.32 61.32 61.32 61.32 0.2K
12:07 61.32 61.32 61.32 61.32 0.2K
12:08 61.32 61.32 61.32 61.32 0.6K
12:09 61.32 61.32 61.32 61.32 0.2K
12:10 61.32 61.32 61.32 61.32 0.2K
12:11 61.25 61.25 61.25 61.25 1.7K
12:15 61.38 61.38 61.38 61.38 1.5K
12:17 61.37 61.37 61.37 61.37 1.5K
12:24 61.17 61.17 61.17 61.17 0.5K
12:31 61.29 61.29 61.29 61.29 2.4K
12:42 61.28 61.28 61.28 61.28 0.1K
12:43 61.28 61.28 61.28 61.28 0.1K
12:44 61.29 61.31 61.29 61.31 0.6K
12:46 61.26 61.26 61.26 61.26 0.1K
12:47 61.27 61.27 61.27 61.27 0.4K
12:49 61.17 61.17 61.17 61.17 0.5K
12:55 61.23 61.23 61.23 61.23 0.2K
12:57 61.19 61.19 61.19 61.19 0.8K
12:58 61.17 61.17 61.17 61.17 1.0K
13:01 61.21 61.21 61.21 61.21 1.0K
13:06 61.20 61.21 61.20 61.21 1.4K
13:13 61.33 61.33 61.33 61.33 1.6K
13:17 61.30 61.32 61.30 61.32 1.9K
13:18 61.32 61.38 61.32 61.38 2.6K
13:19 61.36 61.36 61.36 61.36 0.4K
13:20 61.36 61.36 61.36 61.36 2.4K
13:31 61.10 61.10 61.10 61.10 1.0K
13:45 61.13 61.13 61.08 61.08 1.9K
13:50 61.04 61.04 60.97 60.97 0.7K
13:52 60.96 60.96 60.96 60.96 1.3K
13:56 60.97 60.97 60.97 60.97 0.2K
13:57 60.96 60.96 60.96 60.96 0.3K
14:00 60.93 60.93 60.93 60.93 0.2K
14:01 60.91 60.91 60.91 60.91 0.5K
14:04 60.87 60.87 60.87 60.87 1.3K
14:08 60.91 60.91 60.91 60.91 0.9K
14:12 60.80 60.85 60.77 60.77 2.0K
14:20 60.98 60.98 60.98 60.98 0.8K
14:25 60.89 60.89 60.89 60.89 0.2K
14:26 60.89 60.89 60.89 60.89 0.8K
14:29 60.90 60.90 60.90 60.90 0.7K
14:34 60.79 60.79 60.79 60.79 0.3K
14:37 60.86 60.86 60.86 60.86 1.6K
14:45 60.97 60.97 60.97 60.97 1.4K
14:47 60.96 60.96 60.96 60.96 1.9K
14:51 60.95 60.95 60.95 60.95 0.9K
14:57 60.95 60.95 60.95 60.95 0.9K
15:00 60.82 60.82 60.82 60.82 0.7K
15:01 60.89 60.89 60.89 60.89 1.3K
15:02 60.79 60.81 60.61 60.61 1.5K
15:03 60.62 60.62 60.61 60.61 0.6K
15:05 60.50 60.57 60.50 60.57 0.8K
15:09 60.58 60.58 60.56 60.56 1.6K
15:15 60.50 60.50 60.50 60.50 0.2K
15:16 60.53 60.59 60.53 60.59 5.7K
15:23 60.55 60.55 60.55 60.55 1.4K
15:27 60.53 60.56 60.52 60.56 1.1K
15:29 60.64 60.64 60.64 60.64 0.2K
15:30 60.67 60.71 60.67 60.71 1.4K
15:31 60.75 60.75 60.75 60.75 0.4K
15:32 60.75 60.75 60.75 60.75 1.9K
15:34 60.73 60.73 60.73 60.73 0.3K
15:36 60.67 60.67 60.64 60.64 1.2K
15:37 60.65 60.65 60.65 60.65 0.6K
15:38 60.74 60.74 60.74 60.74 2.0K
15:39 60.77 60.79 60.77 60.79 1.0K
15:40 60.79 60.79 60.79 60.79 0.3K
15:41 60.74 60.74 60.74 60.74 1.4K
15:42 60.71 60.71 60.71 60.71 1.8K
15:43 60.70 60.70 60.66 60.66 1.1K
15:45 60.66 60.66 60.66 60.66 0.5K
15:46 60.70 60.70 60.70 60.70 0.8K
15:47 60.70 60.74 60.70 60.74 2.0K
15:48 60.75 60.75 60.75 60.75 0.5K
15:49 60.79 60.87 60.72 60.87 2.3K
15:50 60.89 60.89 60.81 60.84 4.6K
15:52 60.73 60.73 60.73 60.73 3.3K
15:53 60.75 60.87 60.71 60.87 1.2K
15:54 60.74 60.86 60.74 60.86 1.6K
15:55 60.80 60.82 60.71 60.71 5.6K
15:56 60.80 60.81 60.71 60.71 5.4K
15:57 60.79 60.82 60.78 60.79 5.7K
15:58 60.74 60.79 60.74 60.76 2.8K
15:59 60.75 60.84 60.71 60.74 37.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据