MP Materials Corp

MP
🏛️ 美国 →
73.77
最后更新: 2025-10-07
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 19.43 19.60 19.29 19.29 51.2K
09:32 19.30 19.35 19.29 19.35 12.4K
09:33 19.36 19.36 19.29 19.29 5.7K
09:34 19.27 19.29 19.20 19.29 16.6K
09:35 19.26 19.37 19.26 19.37 7.0K
09:36 19.34 19.34 19.34 19.34 1.6K
09:37 19.37 19.37 19.34 19.34 1.2K
09:38 19.30 19.34 19.27 19.27 9.9K
09:39 19.27 19.38 19.27 19.38 1.1K
09:40 19.31 19.40 19.28 19.28 30.9K
09:41 19.28 19.29 19.26 19.26 7.5K
09:42 19.26 19.26 19.24 19.25 6.8K
09:43 19.25 19.31 19.25 19.31 1.1K
09:44 19.28 19.49 19.28 19.49 8.4K
09:45 19.45 19.50 19.45 19.50 8.8K
09:46 19.43 19.43 19.37 19.37 5.6K
09:47 19.38 19.38 19.38 19.38 1.3K
09:48 19.38 19.42 19.38 19.42 0.5K
09:49 19.42 19.46 19.42 19.46 2.5K
09:50 19.45 19.45 19.45 19.45 1.5K
09:51 19.39 19.39 19.33 19.35 8.5K
09:52 19.35 19.38 19.35 19.37 1.8K
09:53 19.37 19.41 19.37 19.40 1.8K
09:54 19.39 19.41 19.39 19.41 5.7K
09:55 19.42 19.42 19.42 19.42 3.4K
09:56 19.43 19.43 19.39 19.39 1.2K
09:57 19.40 19.40 19.40 19.40 0.7K
09:58 19.40 19.49 19.40 19.49 3.0K
09:59 19.49 19.49 19.42 19.42 5.0K
10:00 19.40 19.43 19.39 19.43 4.9K
10:01 19.43 19.48 19.41 19.48 7.4K
10:02 19.49 19.49 19.46 19.46 4.6K
10:03 19.46 19.48 19.46 19.48 1.3K
10:04 19.48 19.48 19.42 19.42 2.3K
10:05 19.42 19.42 19.36 19.36 5.3K
10:06 19.36 19.36 19.28 19.28 2.0K
10:07 19.28 19.31 19.28 19.30 87.0K
10:08 19.30 19.31 19.30 19.31 3.2K
10:09 19.32 19.32 19.32 19.32 3.1K
10:10 19.35 19.35 19.29 19.29 6.0K
10:11 19.30 19.32 19.25 19.32 5.2K
10:12 19.32 19.36 19.29 19.36 11.4K
10:13 19.36 19.43 19.32 19.39 4.7K
10:14 19.39 19.47 19.39 19.44 5.1K
10:15 19.44 19.44 19.39 19.39 4.6K
10:16 19.39 19.40 19.37 19.37 1.0K
10:17 19.36 19.42 19.36 19.42 7.4K
10:18 19.40 19.43 19.40 19.42 1.6K
10:19 19.42 19.48 19.42 19.48 1.5K
10:20 19.50 19.50 19.50 19.50 3.7K
10:21 19.50 19.50 19.50 19.50 0.9K
10:22 19.49 19.50 19.49 19.50 2.2K
10:23 19.49 19.49 19.46 19.46 6.5K
10:24 19.47 19.47 19.40 19.42 7.7K
10:25 19.42 19.42 19.39 19.39 4.0K
10:26 19.38 19.38 19.38 19.38 1.2K
10:27 19.38 19.38 19.38 19.38 0.8K
10:28 19.36 19.37 19.36 19.36 1.8K
10:29 19.36 19.36 19.36 19.36 0.7K
10:30 19.36 19.38 19.36 19.38 1.5K
10:31 19.40 19.44 19.39 19.44 3.3K
10:32 19.50 19.60 19.50 19.60 10.1K
10:33 19.57 19.57 19.53 19.53 9.9K
10:34 19.53 19.57 19.53 19.57 1.5K
10:35 19.57 19.58 19.57 19.57 1.9K
10:36 19.59 19.59 19.52 19.53 21.9K
10:37 19.53 19.56 19.53 19.56 3.4K
10:38 19.55 19.58 19.55 19.58 2.9K
10:39 19.58 19.58 19.57 19.57 2.3K
10:40 19.57 19.61 19.57 19.61 6.9K
10:41 19.61 19.61 19.56 19.56 4.9K
10:42 19.55 19.55 19.52 19.54 8.3K
10:43 19.54 19.59 19.54 19.59 2.8K
10:44 19.60 19.61 19.60 19.60 4.3K
10:45 19.63 19.63 19.59 19.60 6.5K
10:46 19.60 19.61 19.60 19.61 1.3K
10:47 19.61 19.61 19.59 19.60 4.3K
10:48 19.60 19.60 19.57 19.57 2.6K
10:49 19.59 19.59 19.56 19.57 4.2K
10:50 19.57 19.57 19.57 19.57 1.8K
10:51 19.60 19.60 19.58 19.58 5.4K
10:52 19.58 19.59 19.57 19.59 2.9K
10:53 19.57 19.59 19.56 19.59 6.0K
10:54 19.58 19.58 19.58 19.58 2.5K
10:55 19.58 19.58 19.56 19.58 7.6K
10:56 19.58 19.58 19.56 19.56 6.3K
10:57 19.52 19.54 19.52 19.54 16.4K
10:58 19.54 19.55 19.54 19.55 2.0K
10:59 19.57 19.57 19.55 19.56 3.0K
11:00 19.54 19.55 19.54 19.54 2.7K
11:01 19.58 19.59 19.55 19.55 5.0K
11:02 19.56 19.57 19.55 19.57 4.9K
11:03 19.58 19.59 19.57 19.59 1.3K
11:04 19.59 19.60 19.58 19.58 2.5K
11:05 19.60 19.60 19.60 19.60 2.8K
11:06 19.60 19.60 19.57 19.57 4.5K
11:07 19.57 19.57 19.55 19.55 0.6K
11:08 19.59 19.59 19.55 19.55 1.1K
11:09 19.57 19.58 19.55 19.55 1.2K
11:10 19.55 19.57 19.55 19.55 8.7K
11:11 19.55 19.61 19.55 19.59 4.8K
11:12 19.59 19.61 19.56 19.61 7.9K
11:13 19.66 19.66 19.66 19.66 4.2K
11:14 19.66 19.66 19.63 19.63 2.7K
11:15 19.63 19.65 19.63 19.63 2.0K
11:16 19.63 19.67 19.63 19.67 1.9K
11:17 19.66 19.67 19.63 19.63 4.7K
11:18 19.64 19.66 19.64 19.64 3.2K
11:19 19.64 19.70 19.64 19.70 2.2K
11:20 19.69 19.70 19.69 19.70 2.7K
11:21 19.69 19.69 19.66 19.67 2.6K
11:22 19.67 19.67 19.64 19.65 3.7K
11:23 19.65 19.65 19.57 19.57 4.0K
11:24 19.57 19.57 19.57 19.57 0.4K
11:25 19.57 19.57 19.54 19.54 2.2K
11:26 19.54 19.54 19.54 19.54 0.5K
11:27 19.57 19.59 19.55 19.57 29.7K
11:28 19.57 19.58 19.57 19.57 2.6K
11:29 19.59 19.60 19.58 19.60 1.7K
11:30 19.62 19.63 19.61 19.62 3.8K
11:31 19.63 19.65 19.62 19.65 2.8K
11:32 19.65 19.65 19.60 19.60 3.3K
11:33 19.60 19.64 19.60 19.64 5.7K
11:34 19.64 19.64 19.59 19.59 4.1K
11:35 19.59 19.59 19.59 19.59 0.2K
11:36 19.59 19.59 19.59 19.59 1.3K
11:37 19.59 19.59 19.59 19.59 0.5K
11:38 19.58 19.58 19.57 19.57 2.9K
11:39 19.57 19.58 19.57 19.58 0.9K
11:40 19.57 19.57 19.53 19.53 3.7K
11:41 19.53 19.54 19.53 19.54 1.5K
11:42 19.54 19.54 19.51 19.51 45.7K
11:43 19.48 19.48 19.44 19.44 6.8K
11:44 19.43 19.45 19.43 19.45 5.6K
11:45 19.45 19.45 19.45 19.45 3.8K
11:46 19.45 19.49 19.45 19.49 12.4K
11:47 19.49 19.55 19.49 19.55 5.7K
11:48 19.55 19.55 19.51 19.51 5.0K
11:49 19.49 19.50 19.49 19.50 3.2K
11:50 19.50 19.51 19.49 19.49 5.3K
11:51 19.49 19.49 19.49 19.49 1.7K
11:52 19.49 19.50 19.49 19.50 1.2K
11:53 19.51 19.51 19.50 19.50 5.5K
11:54 19.50 19.51 19.50 19.51 1.5K
11:55 19.51 19.51 19.51 19.51 0.5K
11:56 19.50 19.52 19.50 19.52 2.1K
11:57 19.50 19.50 19.49 19.49 2.8K
11:58 19.49 19.49 19.48 19.49 3.3K
11:59 19.49 19.49 19.47 19.48 4.3K
12:00 19.48 19.48 19.46 19.46 3.3K
12:01 19.45 19.45 19.41 19.41 3.7K
12:02 19.42 19.42 19.41 19.41 1.5K
12:03 19.41 19.42 19.41 19.42 0.9K
12:04 19.43 19.46 19.43 19.46 6.2K
12:05 19.46 19.46 19.44 19.44 2.3K
12:06 19.40 19.40 19.40 19.40 4.9K
12:07 19.40 19.40 19.33 19.33 4.6K
12:08 19.33 19.35 19.32 19.35 2.1K
12:09 19.34 19.37 19.34 19.37 2.6K
12:10 19.37 19.37 19.37 19.37 1.3K
12:11 19.37 19.39 19.37 19.39 1.5K
12:12 19.39 19.39 19.39 19.39 0.5K
12:13 19.39 19.39 19.37 19.37 1.7K
12:14 19.36 19.36 19.36 19.36 1.0K
12:15 19.36 19.36 19.36 19.36 3.5K
12:16 19.36 19.36 19.36 19.36 0.3K
12:17 19.36 19.36 19.36 19.36 1.5K
12:18 19.36 19.36 19.35 19.35 1.0K
12:19 19.35 19.35 19.35 19.35 0.5K
12:20 19.35 19.40 19.35 19.40 7.1K
12:21 19.38 19.38 19.35 19.35 5.3K
12:22 19.35 19.35 19.33 19.34 1.0K
12:23 19.34 19.34 19.33 19.33 1.6K
12:24 19.33 19.43 19.33 19.43 15.7K
12:25 19.43 19.43 19.43 19.43 5.3K
12:26 19.45 19.45 19.41 19.41 1.7K
12:27 19.43 19.47 19.43 19.47 17.1K
12:28 19.47 19.47 19.47 19.47 0.2K
12:29 19.47 19.47 19.47 19.47 0.4K
12:30 19.44 19.44 19.44 19.44 1.3K
12:31 19.44 19.44 19.41 19.43 3.2K
12:32 19.43 19.44 19.43 19.44 0.6K
12:33 19.43 19.43 19.42 19.42 0.8K
12:34 19.43 19.43 19.42 19.43 0.4K
12:35 19.43 19.43 19.42 19.42 1.3K
12:36 19.42 19.42 19.38 19.38 2.4K
12:37 19.37 19.37 19.34 19.36 9.4K
12:38 19.36 19.36 19.35 19.35 1.0K
12:39 19.35 19.35 19.35 19.35 0.6K
12:40 19.34 19.35 19.33 19.33 2.8K
12:41 19.33 19.34 19.33 19.34 1.6K
12:42 19.34 19.34 19.33 19.33 7.1K
12:43 19.32 19.32 19.32 19.32 0.5K
12:44 19.32 19.32 19.32 19.32 3.1K
12:45 19.32 19.32 19.31 19.31 1.6K
12:46 19.31 19.32 19.31 19.32 1.3K
12:47 19.32 19.32 19.31 19.31 0.4K
12:48 19.31 19.36 19.31 19.35 3.2K
12:49 19.37 19.37 19.37 19.37 2.2K
12:50 19.37 19.37 19.37 19.37 0.7K
12:51 19.37 19.37 19.34 19.35 1.3K
12:52 19.35 19.35 19.34 19.34 1.0K
12:53 19.34 19.36 19.34 19.36 0.5K
12:54 19.36 19.36 19.33 19.34 3.2K
12:55 19.34 19.34 19.34 19.34 0.6K
12:56 19.34 19.34 19.33 19.34 3.7K
12:57 19.34 19.36 19.34 19.36 1.5K
12:58 19.36 19.36 19.36 19.36 2.8K
12:59 19.36 19.41 19.36 19.41 0.7K
13:00 19.41 19.45 19.41 19.45 1.7K
13:01 19.45 19.45 19.44 19.44 0.8K
13:02 19.44 19.44 19.44 19.44 0.6K
13:03 19.44 19.44 19.42 19.42 2.1K
13:04 19.43 19.43 19.43 19.43 0.7K
13:05 19.43 19.43 19.43 19.43 0.6K
13:06 19.43 19.43 19.43 19.43 1.5K
13:07 19.43 19.43 19.42 19.42 0.5K
13:08 19.42 19.42 19.42 19.42 0.7K
13:09 19.41 19.42 19.41 19.42 4.0K
13:10 19.42 19.42 19.38 19.38 2.8K
13:11 19.40 19.40 19.40 19.40 5.1K
13:12 19.40 19.40 19.40 19.40 0.1K
13:13 19.40 19.40 19.40 19.40 1.0K
13:14 19.40 19.44 19.40 19.43 2.0K
13:15 19.43 19.43 19.41 19.41 1.5K
13:16 19.42 19.44 19.42 19.44 3.1K
13:17 19.44 19.44 19.44 19.44 0.4K
13:18 19.44 19.44 19.43 19.43 2.0K
13:19 19.43 19.43 19.42 19.42 1.0K
13:20 19.42 19.42 19.42 19.42 0.9K
13:21 19.42 19.42 19.42 19.42 0.9K
13:22 19.42 19.44 19.42 19.44 1.0K
13:23 19.43 19.43 19.41 19.41 1.1K
13:24 19.41 19.41 19.41 19.41 0.4K
13:25 19.41 19.41 19.39 19.39 2.5K
13:26 19.39 19.42 19.39 19.42 0.7K
13:27 19.42 19.42 19.42 19.42 0.4K
13:28 19.46 19.46 19.43 19.43 8.3K
13:29 19.43 19.44 19.43 19.44 0.6K
13:30 19.44 19.44 19.44 19.44 1.0K
13:31 19.44 19.46 19.44 19.46 2.4K
13:32 19.46 19.46 19.44 19.44 1.8K
13:33 19.44 19.45 19.44 19.45 1.3K
13:34 19.47 19.47 19.47 19.47 2.7K
13:35 19.47 19.48 19.47 19.48 0.9K
13:36 19.48 19.48 19.48 19.48 0.8K
13:37 19.48 19.48 19.47 19.47 4.9K
13:38 19.46 19.46 19.46 19.46 2.2K
13:39 19.46 19.46 19.45 19.45 0.9K
13:40 19.46 19.46 19.46 19.46 1.2K
13:41 19.46 19.46 19.46 19.46 0.7K
13:42 19.46 19.46 19.45 19.45 1.5K
13:43 19.43 19.44 19.42 19.44 1.2K
13:44 19.44 19.44 19.43 19.43 1.2K
13:45 19.43 19.43 19.42 19.42 5.2K
13:46 19.41 19.41 19.41 19.41 0.6K
13:47 19.43 19.45 19.43 19.45 1.7K
13:48 19.45 19.45 19.45 19.45 0.7K
13:49 19.45 19.45 19.45 19.45 0.2K
13:50 19.45 19.48 19.45 19.48 2.8K
13:51 19.48 19.48 19.48 19.48 0.3K
13:52 19.46 19.46 19.46 19.46 1.6K
13:53 19.46 19.50 19.46 19.50 3.4K
13:54 19.50 19.50 19.50 19.50 3.9K
13:55 19.50 19.50 19.48 19.48 2.4K
13:56 19.48 19.48 19.47 19.47 1.8K
13:57 19.47 19.47 19.47 19.47 0.3K
13:58 19.47 19.47 19.47 19.47 0.7K
13:59 19.47 19.47 19.47 19.47 1.2K
14:00 19.47 19.48 19.47 19.48 181.1K
14:01 19.48 19.49 19.48 19.49 0.6K
14:02 19.49 19.49 19.48 19.48 1.1K
14:03 19.48 19.48 19.47 19.47 1.7K
14:04 19.47 19.48 19.47 19.48 4.3K
14:05 19.48 19.48 19.48 19.48 0.5K
14:06 19.48 19.51 19.48 19.50 1.9K
14:07 19.50 19.52 19.50 19.52 0.8K
14:08 19.50 19.51 19.50 19.51 0.7K
14:09 19.50 19.50 19.50 19.50 0.8K
14:10 19.50 19.51 19.50 19.51 4.0K
14:11 19.51 19.51 19.50 19.50 3.7K
14:12 19.50 19.50 19.48 19.48 3.9K
14:13 19.52 19.52 19.50 19.50 1.1K
14:14 19.52 19.52 19.51 19.51 11.0K
14:15 19.48 19.48 19.47 19.47 2.1K
14:16 19.46 19.47 19.46 19.47 1.0K
14:17 19.47 19.47 19.47 19.47 0.6K
14:18 19.47 19.47 19.44 19.44 12.5K
14:19 19.42 19.42 19.42 19.42 1.4K
14:20 19.41 19.42 19.38 19.38 4.6K
14:21 19.39 19.39 19.39 19.39 1.5K
14:22 19.40 19.40 19.40 19.40 0.8K
14:23 19.40 19.40 19.40 19.40 0.1K
14:24 19.42 19.42 19.39 19.39 3.9K
14:25 19.40 19.41 19.40 19.41 0.7K
14:26 19.41 19.41 19.41 19.41 0.6K
14:27 19.40 19.41 19.40 19.41 1.4K
14:28 19.41 19.41 19.41 19.41 0.3K
14:29 19.41 19.42 19.41 19.42 1.9K
14:30 19.44 19.45 19.44 19.45 1.1K
14:31 19.45 19.45 19.45 19.45 0.5K
14:32 19.42 19.42 19.42 19.42 0.6K
14:33 19.43 19.43 19.43 19.43 0.8K
14:34 19.44 19.49 19.44 19.49 5.2K
14:35 19.48 19.48 19.45 19.45 3.4K
14:36 19.45 19.45 19.45 19.45 0.8K
14:37 19.45 19.45 19.45 19.45 0.7K
14:38 19.44 19.45 19.44 19.45 1.8K
14:39 19.47 19.48 19.47 19.48 2.0K
14:40 19.47 19.47 19.46 19.46 1.6K
14:41 19.46 19.46 19.46 19.46 0.1K
14:42 19.48 19.52 19.48 19.52 2.6K
14:43 19.52 19.52 19.52 19.52 0.1K
14:44 19.51 19.53 19.51 19.53 3.2K
14:45 19.55 19.55 19.55 19.55 1.0K
14:46 19.55 19.55 19.53 19.53 0.9K
14:47 19.53 19.53 19.50 19.51 4.2K
14:48 19.51 19.51 19.47 19.47 1.7K
14:49 19.47 19.47 19.47 19.47 0.4K
14:50 19.48 19.48 19.43 19.43 5.4K
14:51 19.43 19.44 19.43 19.44 0.4K
14:52 19.44 19.44 19.43 19.44 3.9K
14:53 19.44 19.44 19.39 19.39 4.8K
14:54 19.41 19.43 19.41 19.41 2.5K
14:55 19.41 19.42 19.41 19.42 1.6K
14:56 19.42 19.42 19.42 19.42 0.8K
14:57 19.44 19.44 19.44 19.44 3.7K
14:58 19.44 19.44 19.44 19.44 1.0K
14:59 19.44 19.45 19.44 19.45 1.7K
15:00 19.45 19.45 19.44 19.44 2.6K
15:01 19.45 19.45 19.43 19.43 3.9K
15:02 19.42 19.42 19.42 19.42 1.1K
15:03 19.42 19.42 19.41 19.41 1.1K
15:04 19.41 19.44 19.41 19.43 4.1K
15:05 19.43 19.43 19.43 19.43 0.6K
15:06 19.42 19.43 19.42 19.43 2.0K
15:07 19.43 19.43 19.42 19.42 3.1K
15:08 19.40 19.42 19.40 19.42 2.4K
15:09 19.42 19.42 19.42 19.42 0.5K
15:10 19.42 19.42 19.41 19.41 1.1K
15:11 19.41 19.41 19.40 19.40 0.9K
15:12 19.40 19.40 19.40 19.40 2.1K
15:13 19.40 19.41 19.40 19.41 9.6K
15:14 19.41 19.43 19.41 19.42 5.3K
15:15 19.42 19.42 19.40 19.40 5.0K
15:16 19.40 19.40 19.39 19.39 0.3K
15:17 19.41 19.43 19.41 19.41 4.4K
15:18 19.40 19.40 19.39 19.39 1.2K
15:19 19.39 19.39 19.39 19.39 1.1K
15:20 19.39 19.39 19.39 19.39 0.9K
15:21 19.39 19.39 19.38 19.38 3.0K
15:22 19.40 19.40 19.39 19.39 2.5K
15:23 19.39 19.42 19.39 19.42 6.1K
15:24 19.41 19.41 19.40 19.40 4.3K
15:25 19.40 19.40 19.40 19.40 1.5K
15:26 19.40 19.42 19.40 19.41 4.1K
15:27 19.41 19.45 19.41 19.45 5.7K
15:28 19.45 19.45 19.45 19.45 1.3K
15:29 19.46 19.48 19.44 19.48 3.5K
15:30 19.47 19.47 19.46 19.46 4.8K
15:31 19.46 19.48 19.46 19.48 2.5K
15:32 19.48 19.48 19.47 19.47 1.5K
15:33 19.47 19.47 19.46 19.46 4.8K
15:34 19.47 19.48 19.46 19.48 6.7K
15:35 19.48 19.48 19.48 19.48 6.7K
15:36 19.48 19.48 19.47 19.47 24.1K
15:37 19.47 19.47 19.46 19.46 1.6K
15:38 19.46 19.49 19.46 19.49 3.5K
15:39 19.49 19.49 19.44 19.44 6.8K
15:40 19.43 19.43 19.42 19.42 2.0K
15:41 19.42 19.42 19.41 19.41 3.9K
15:42 19.39 19.40 19.38 19.40 5.9K
15:43 19.40 19.40 19.40 19.40 4.1K
15:44 19.40 19.41 19.40 19.40 1.1K
15:45 19.42 19.43 19.42 19.43 5.9K
15:46 19.43 19.45 19.42 19.45 6.7K
15:47 19.45 19.45 19.42 19.42 2.1K
15:48 19.42 19.42 19.42 19.42 2.9K
15:49 19.42 19.42 19.41 19.42 5.3K
15:50 19.42 19.42 19.40 19.40 2.5K
15:51 19.40 19.42 19.40 19.42 7.8K
15:52 19.45 19.45 19.43 19.43 7.0K
15:53 19.43 19.45 19.43 19.43 9.8K
15:54 19.43 19.45 19.43 19.44 7.1K
15:55 19.44 19.45 19.44 19.45 6.7K
15:56 19.45 19.47 19.43 19.47 17.3K
15:57 19.46 19.49 19.46 19.49 15.8K
15:58 19.48 19.49 19.48 19.48 18.1K
15:59 19.49 19.50 19.48 19.50 24.2K
16:00 19.51 19.61 19.48 19.53 462.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据