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
09:42 61.10 61.10 61.10 61.10 2.0K
09:47 61.21 61.21 61.21 61.21 0.1K
09:48 61.35 61.35 61.35 61.35 1.1K
09:54 61.20 61.20 61.20 61.20 0.4K
10:02 60.88 60.88 60.88 60.88 1.0K
10:04 60.72 60.72 60.72 60.72 0.3K
10:08 60.89 60.89 60.88 60.88 2.0K
10:11 60.91 60.91 60.91 60.91 0.9K
10:14 60.92 60.92 60.92 60.92 0.2K
10:17 60.92 60.92 60.92 60.92 0.3K
10:19 60.93 60.93 60.93 60.93 0.5K
10:21 60.73 60.73 60.73 60.73 0.2K
10:23 61.11 61.11 61.11 61.11 0.9K
10:31 61.01 61.01 61.01 61.01 1.0K
10:38 60.79 60.79 60.79 60.79 1.3K
10:52 60.83 60.83 60.83 60.83 1.9K
11:04 60.96 60.96 60.96 60.96 2.0K
11:19 61.00 61.00 61.00 61.00 0.4K
11:23 61.00 61.00 61.00 61.00 1.4K
11:29 61.01 61.01 61.01 61.01 2.8K
11:30 61.00 61.00 61.00 61.00 0.3K
11:31 61.00 61.10 61.00 61.10 9.7K
11:38 61.16 61.16 61.13 61.13 1.4K
11:40 61.16 61.16 61.16 61.16 0.5K
11:41 61.15 61.15 61.15 61.15 0.6K
11:42 61.16 61.16 61.16 61.16 1.0K
11:43 61.16 61.16 61.16 61.16 0.2K
11:44 61.15 61.15 61.15 61.15 0.6K
11:45 61.15 61.15 61.15 61.15 1.0K
11:46 61.16 61.16 61.16 61.16 0.4K
11:47 61.15 61.16 61.15 61.16 2.5K
11:50 61.14 61.18 61.14 61.18 6.3K
11:51 61.26 61.38 61.26 61.38 1.9K
11:57 61.33 61.33 61.25 61.25 2.3K
11:58 61.22 61.22 61.22 61.22 0.5K
12:02 61.23 61.23 61.23 61.23 0.6K
12:06 61.30 61.30 61.30 61.30 0.4K
12:07 61.31 61.31 61.31 61.31 0.3K
12:09 61.20 61.20 61.20 61.20 1.7K
12:11 61.20 61.25 61.20 61.25 1.5K
12:16 61.30 61.30 61.30 61.30 0.3K
12:18 61.28 61.30 61.28 61.30 4.0K
12:19 61.42 61.42 61.42 61.42 3.4K
12:20 61.51 61.51 61.51 61.51 0.2K
12:21 61.51 61.51 61.51 61.51 0.3K
12:25 61.47 61.47 61.43 61.43 0.4K
12:27 61.47 61.47 61.47 61.47 0.1K
12:28 61.47 61.47 61.47 61.47 0.2K
12:29 61.47 61.47 61.47 61.47 0.3K
12:31 61.45 61.47 61.45 61.47 1.6K
12:33 61.44 61.44 61.44 61.44 0.9K
12:37 61.41 61.41 61.40 61.40 1.9K
12:41 61.40 61.42 61.40 61.42 3.8K
12:42 61.40 61.40 61.40 61.40 1.9K
12:45 61.37 61.41 61.37 61.41 0.9K
12:48 61.40 61.40 61.40 61.40 0.6K
12:49 61.40 61.41 61.40 61.41 2.3K
12:50 61.40 61.40 61.40 61.40 0.5K
12:51 61.40 61.40 61.40 61.40 0.4K
12:52 61.38 61.38 61.38 61.38 0.9K
12:59 61.40 61.40 61.40 61.40 0.4K
13:00 61.40 61.40 61.40 61.40 4.9K
13:06 61.54 61.54 61.54 61.54 0.2K
13:08 61.56 61.61 61.56 61.61 0.5K
13:10 61.57 61.57 61.57 61.57 0.3K
13:14 61.56 61.56 61.56 61.56 0.3K
13:19 61.47 61.47 61.47 61.47 0.7K
13:23 61.55 61.55 61.55 61.55 3.6K
13:28 61.51 61.51 61.48 61.48 2.9K
13:39 61.45 61.45 61.45 61.45 0.3K
13:41 61.52 61.52 61.52 61.52 0.4K
13:42 61.52 61.53 61.52 61.53 2.6K
13:43 61.53 61.53 61.53 61.53 0.1K
13:44 61.53 61.53 61.53 61.53 0.6K
13:46 61.47 61.47 61.47 61.47 0.1K
13:47 61.55 61.55 61.55 61.55 0.7K
13:53 61.60 61.60 61.60 61.60 0.3K
13:56 61.58 61.58 61.58 61.58 0.7K
14:00 61.65 61.65 61.65 61.65 0.9K
14:05 61.62 61.62 61.62 61.62 0.7K
14:09 61.65 61.65 61.65 61.65 0.8K
14:12 61.79 61.79 61.79 61.79 0.9K
14:16 61.86 61.86 61.84 61.84 1.1K
14:20 61.84 61.84 61.82 61.82 1.8K
14:25 61.87 61.87 61.87 61.87 0.4K
14:29 61.86 61.86 61.86 61.86 1.5K
14:30 61.93 61.93 61.93 61.93 0.4K
14:31 61.86 61.86 61.86 61.86 0.2K
14:32 61.90 61.90 61.90 61.90 1.6K
14:40 61.85 61.85 61.85 61.85 0.6K
14:45 61.90 61.90 61.88 61.88 0.6K
14:47 61.91 61.91 61.91 61.91 0.5K
14:50 61.89 61.89 61.89 61.89 0.7K
14:51 61.89 61.89 61.89 61.89 0.3K
14:52 61.82 61.82 61.82 61.82 2.0K
14:58 61.78 61.78 61.78 61.78 0.8K
14:59 61.80 61.81 61.80 61.81 1.4K
15:04 61.86 61.86 61.86 61.86 0.5K
15:06 61.85 61.88 61.85 61.88 0.5K
15:07 61.85 61.85 61.85 61.85 1.3K
15:12 61.88 61.92 61.88 61.92 1.8K
15:16 61.89 61.89 61.89 61.89 1.2K
15:19 61.92 61.97 61.92 61.97 2.2K
15:20 62.03 62.03 62.03 62.03 0.3K
15:21 61.99 61.99 61.99 61.99 0.3K
15:22 62.02 62.02 62.02 62.02 0.5K
15:23 62.05 62.05 62.05 62.05 0.1K
15:24 62.03 62.03 62.03 62.03 0.2K
15:25 61.99 62.03 61.99 62.03 2.5K
15:28 62.00 62.00 62.00 62.00 0.5K
15:29 61.97 61.97 61.96 61.96 1.6K
15:30 61.93 61.93 61.93 61.93 1.3K
15:33 61.92 61.92 61.92 61.92 1.0K
15:36 61.91 61.91 61.91 61.91 1.0K
15:40 61.91 61.91 61.91 61.91 0.6K
15:41 61.94 61.94 61.94 61.94 1.3K
15:42 61.87 61.87 61.87 61.87 0.7K
15:43 61.86 61.86 61.86 61.86 1.3K
15:45 61.90 62.00 61.90 62.00 0.9K
15:46 61.96 62.01 61.96 62.01 2.2K
15:48 62.05 62.05 62.05 62.05 3.4K
15:49 62.19 62.19 62.19 62.19 1.0K
15:50 62.35 62.35 62.35 62.35 0.4K
15:51 62.33 62.33 62.25 62.25 0.4K
15:52 62.35 62.35 62.18 62.18 3.0K
15:53 62.15 62.21 62.15 62.21 1.3K
15:54 62.18 62.18 62.18 62.18 1.5K
15:55 62.21 62.21 62.11 62.11 7.4K
15:56 62.14 62.14 62.11 62.11 1.5K
15:57 62.16 62.16 62.14 62.14 4.4K
15:58 62.17 62.25 62.17 62.25 7.9K
15:59 62.22 62.25 62.17 62.19 43.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据