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 20.84 21.21 20.75 20.79 99.4K
09:32 20.86 20.98 20.86 20.98 15.6K
09:33 21.03 21.13 21.02 21.13 2.5K
09:34 21.13 21.13 21.05 21.05 4.6K
09:35 21.12 21.13 21.00 21.13 1.8K
09:36 21.13 21.13 21.03 21.03 11.6K
09:37 21.07 21.20 21.05 21.19 12.1K
09:38 21.11 21.21 21.11 21.21 4.8K
09:39 21.21 21.27 21.19 21.27 5.8K
09:40 21.23 21.23 21.09 21.12 13.9K
09:41 21.11 21.24 21.11 21.24 1.4K
09:42 21.19 21.19 21.13 21.13 14.6K
09:43 21.11 21.21 21.11 21.21 4.3K
09:44 21.21 21.24 21.21 21.22 0.8K
09:45 21.22 21.25 21.22 21.25 1.5K
09:46 21.26 21.29 21.26 21.29 5.7K
09:47 21.29 21.29 21.26 21.26 4.7K
09:48 21.26 21.30 21.26 21.30 3.9K
09:49 21.27 21.27 21.24 21.24 4.0K
09:50 21.26 21.26 21.21 21.22 7.2K
09:51 21.24 21.28 21.24 21.27 4.7K
09:52 21.24 21.25 21.21 21.21 3.5K
09:53 21.21 21.26 21.21 21.26 7.2K
09:54 21.26 21.26 21.25 21.25 1.2K
09:55 21.25 21.31 21.25 21.31 33.5K
09:56 21.31 21.32 21.27 21.32 12.1K
09:57 21.29 21.29 21.28 21.29 2.7K
09:58 21.29 21.36 21.29 21.36 3.2K
09:59 21.34 21.36 21.34 21.35 1.4K
10:00 21.34 21.35 21.34 21.35 12.4K
10:01 21.36 21.36 21.25 21.25 8.4K
10:02 21.26 21.36 21.26 21.36 7.3K
10:03 21.36 21.37 21.34 21.37 2.0K
10:04 21.35 21.40 21.35 21.39 2.8K
10:05 21.36 21.38 21.35 21.36 7.8K
10:06 21.36 21.37 21.36 21.36 1.2K
10:07 21.36 21.38 21.36 21.38 1.6K
10:08 21.41 21.49 21.41 21.49 4.7K
10:09 21.47 21.53 21.47 21.49 14.8K
10:10 21.49 21.50 21.49 21.50 2.8K
10:11 21.50 21.50 21.47 21.47 9.0K
10:12 21.47 21.47 21.42 21.42 4.3K
10:13 21.42 21.42 21.42 21.42 7.7K
10:14 21.42 21.56 21.42 21.55 25.0K
10:15 21.56 21.56 21.53 21.53 3.2K
10:16 21.51 21.60 21.51 21.60 6.4K
10:17 21.60 21.61 21.60 21.61 1.3K
10:18 21.57 21.57 21.54 21.54 3.7K
10:19 21.54 21.58 21.54 21.57 4.4K
10:20 21.51 21.51 21.48 21.48 10.8K
10:21 21.48 21.52 21.48 21.49 5.4K
10:22 21.49 21.52 21.49 21.52 2.8K
10:23 21.52 21.54 21.52 21.54 1.4K
10:24 21.54 21.59 21.54 21.59 1.8K
10:25 21.62 21.64 21.61 21.64 3.3K
10:26 21.59 21.61 21.56 21.61 7.6K
10:27 21.59 21.59 21.59 21.59 1.4K
10:28 21.59 21.62 21.59 21.62 2.4K
10:29 21.62 21.64 21.62 21.64 9.3K
10:30 21.65 21.65 21.63 21.64 3.2K
10:31 21.55 21.62 21.55 21.60 6.1K
10:32 21.60 21.60 21.59 21.59 2.4K
10:33 21.59 21.60 21.51 21.55 5.8K
10:34 21.56 21.60 21.56 21.56 2.8K
10:35 21.56 21.58 21.56 21.58 0.8K
10:36 21.56 21.58 21.56 21.58 2.2K
10:37 21.58 21.58 21.56 21.56 2.1K
10:38 21.56 21.56 21.56 21.56 0.7K
10:39 21.56 21.62 21.56 21.62 3.4K
10:40 21.63 21.63 21.61 21.62 3.0K
10:41 21.69 21.70 21.69 21.70 17.2K
10:42 21.71 21.71 21.57 21.60 6.4K
10:43 21.61 21.63 21.61 21.62 3.5K
10:44 21.62 21.62 21.61 21.61 2.2K
10:45 21.59 21.63 21.59 21.63 5.1K
10:46 21.63 21.63 21.63 21.63 1.2K
10:47 21.63 21.67 21.60 21.60 5.4K
10:48 21.60 21.60 21.60 21.60 4.2K
10:49 21.61 21.61 21.58 21.58 0.8K
10:50 21.57 21.58 21.57 21.58 3.2K
10:51 21.58 21.60 21.57 21.57 4.8K
10:52 21.57 21.58 21.57 21.57 1.3K
10:53 21.57 21.58 21.56 21.56 2.1K
10:54 21.58 21.59 21.58 21.58 3.9K
10:55 21.58 21.58 21.56 21.56 1.5K
10:56 21.66 21.66 21.65 21.65 5.4K
10:57 21.59 21.59 21.57 21.57 4.3K
10:58 21.53 21.53 21.52 21.53 4.3K
10:59 21.55 21.55 21.55 21.55 3.8K
11:00 21.58 21.58 21.58 21.58 1.6K
11:01 21.62 21.62 21.56 21.56 4.9K
11:02 21.57 21.57 21.55 21.55 1.8K
11:03 21.61 21.61 21.58 21.61 7.7K
11:04 21.59 21.60 21.53 21.53 2.6K
11:05 21.55 21.55 21.47 21.47 3.4K
11:06 21.45 21.50 21.45 21.47 5.3K
11:07 21.47 21.47 21.45 21.45 3.4K
11:08 21.43 21.44 21.43 21.44 3.8K
11:09 21.44 21.44 21.44 21.44 2.0K
11:10 21.42 21.42 21.41 21.41 1.3K
11:11 21.41 21.41 21.41 21.41 0.6K
11:12 21.41 21.41 21.40 21.40 0.4K
11:13 21.38 21.38 21.36 21.36 1.3K
11:14 21.36 21.36 21.36 21.36 0.2K
11:15 21.36 21.38 21.32 21.38 6.4K
11:16 21.38 21.38 21.38 21.38 0.3K
11:17 21.38 21.41 21.38 21.41 1.3K
11:18 21.39 21.40 21.39 21.40 1.6K
11:19 21.40 21.40 21.38 21.38 2.6K
11:20 21.38 21.42 21.38 21.42 2.4K
11:21 21.40 21.40 21.40 21.40 0.7K
11:22 21.40 21.40 21.35 21.35 2.5K
11:23 21.35 21.35 21.34 21.34 4.8K
11:24 21.35 21.35 21.32 21.32 9.0K
11:25 21.32 21.33 21.31 21.33 1.6K
11:26 21.31 21.31 21.29 21.29 2.0K
11:27 21.29 21.29 21.14 21.14 31.8K
11:28 21.13 21.14 21.13 21.14 1.3K
11:29 21.14 21.14 21.13 21.13 2.2K
11:30 21.12 21.14 21.12 21.14 2.9K
11:31 21.14 21.18 21.13 21.18 4.3K
11:32 21.18 21.18 21.17 21.18 3.7K
11:33 21.18 21.18 21.17 21.17 5.2K
11:34 21.17 21.17 21.14 21.14 2.8K
11:35 21.12 21.14 21.12 21.14 6.6K
11:36 21.17 21.18 21.17 21.18 1.2K
11:37 21.18 21.18 21.17 21.18 3.0K
11:38 21.18 21.28 21.18 21.26 12.5K
11:39 21.29 21.29 21.29 21.29 1.1K
11:40 21.29 21.34 21.29 21.34 7.1K
11:41 21.31 21.33 21.29 21.29 8.0K
11:42 21.29 21.29 21.29 21.29 1.2K
11:43 21.29 21.30 21.28 21.28 1.3K
11:44 21.29 21.29 21.29 21.29 1.9K
11:45 21.29 21.30 21.28 21.30 2.8K
11:46 21.31 21.31 21.29 21.31 4.1K
11:47 21.31 21.35 21.31 21.35 5.2K
11:48 21.35 21.35 21.34 21.35 12.9K
11:49 21.35 21.36 21.35 21.36 2.8K
11:50 21.36 21.37 21.36 21.37 1.0K
11:51 21.36 21.36 21.33 21.33 3.7K
11:52 21.32 21.34 21.32 21.33 1.6K
11:53 21.33 21.35 21.33 21.35 2.6K
11:54 21.35 21.36 21.35 21.36 0.8K
11:55 21.36 21.36 21.36 21.36 1.0K
11:56 21.36 21.36 21.35 21.35 1.2K
11:57 21.34 21.35 21.34 21.35 6.9K
11:58 21.35 21.40 21.35 21.40 2.5K
11:59 21.40 21.41 21.40 21.41 2.1K
12:00 21.41 21.41 21.39 21.39 3.0K
12:01 21.39 21.41 21.39 21.40 1.3K
12:02 21.40 21.42 21.40 21.42 0.4K
12:03 21.40 21.41 21.40 21.41 2.1K
12:04 21.41 21.41 21.41 21.41 0.3K
12:05 21.37 21.38 21.37 21.38 4.2K
12:06 21.38 21.38 21.38 21.38 1.2K
12:07 21.38 21.38 21.38 21.38 0.1K
12:08 21.39 21.40 21.39 21.39 1.9K
12:09 21.39 21.40 21.39 21.40 0.8K
12:10 21.40 21.40 21.38 21.38 0.5K
12:11 21.38 21.39 21.38 21.39 1.7K
12:12 21.39 21.39 21.39 21.39 0.8K
12:13 21.39 21.39 21.36 21.36 3.0K
12:14 21.32 21.32 21.30 21.30 1.9K
12:15 21.30 21.30 21.29 21.30 3.2K
12:16 21.30 21.30 21.30 21.30 0.5K
12:17 21.32 21.32 21.32 21.32 1.5K
12:18 21.32 21.32 21.29 21.29 1.9K
12:19 21.29 21.29 21.28 21.28 1.4K
12:20 21.26 21.27 21.25 21.27 12.4K
12:21 21.25 21.27 21.25 21.25 0.8K
12:22 21.25 21.28 21.25 21.25 3.2K
12:23 21.25 21.26 21.25 21.26 1.6K
12:24 21.26 21.26 21.26 21.26 0.8K
12:25 21.26 21.26 21.25 21.25 3.1K
12:26 21.25 21.26 21.22 21.22 16.3K
12:27 21.21 21.26 21.21 21.26 8.3K
12:28 21.26 21.32 21.26 21.32 1.4K
12:29 21.32 21.33 21.31 21.31 6.7K
12:30 21.31 21.31 21.31 21.31 1.1K
12:31 21.31 21.31 21.31 21.31 1.5K
12:32 21.31 21.32 21.31 21.31 3.3K
12:33 21.31 21.36 21.30 21.35 4.1K
12:34 21.35 21.35 21.35 21.35 0.7K
12:35 21.35 21.37 21.34 21.37 3.9K
12:36 21.36 21.37 21.36 21.37 1.8K
12:37 21.37 21.37 21.37 21.37 0.6K
12:38 21.37 21.37 21.34 21.34 8.8K
12:39 21.34 21.34 21.32 21.32 3.7K
12:40 21.34 21.34 21.34 21.34 0.3K
12:41 21.34 21.34 21.34 21.34 0.4K
12:42 21.34 21.34 21.28 21.28 2.9K
12:43 21.28 21.30 21.27 21.30 1.8K
12:44 21.30 21.30 21.30 21.30 0.5K
12:45 21.30 21.32 21.30 21.32 1.5K
12:46 21.32 21.32 21.31 21.31 0.6K
12:47 21.31 21.31 21.28 21.28 3.2K
12:48 21.28 21.28 21.27 21.27 1.3K
12:49 21.27 21.27 21.25 21.26 4.9K
12:50 21.26 21.27 21.26 21.26 4.4K
12:51 21.26 21.27 21.25 21.26 1.3K
12:52 21.21 21.21 21.21 21.21 4.7K
12:53 21.21 21.21 21.19 21.19 2.0K
12:54 21.19 21.21 21.19 21.21 2.0K
12:55 21.24 21.24 21.22 21.22 2.5K
12:56 21.22 21.23 21.22 21.23 3.4K
12:57 21.23 21.23 21.21 21.23 1.7K
12:58 21.22 21.23 21.22 21.23 2.6K
12:59 21.26 21.26 21.26 21.26 2.3K
13:00 21.26 21.26 21.23 21.23 8.9K
13:01 21.25 21.26 21.25 21.26 7.4K
13:02 21.26 21.28 21.26 21.28 3.4K
13:03 21.31 21.31 21.29 21.29 3.5K
13:04 21.28 21.29 21.28 21.28 1.3K
13:05 21.28 21.32 21.28 21.32 2.1K
13:06 21.31 21.33 21.31 21.32 6.0K
13:07 21.30 21.31 21.30 21.31 8.0K
13:08 21.31 21.35 21.31 21.35 1.9K
13:09 21.35 21.35 21.35 21.35 1.4K
13:10 21.35 21.35 21.35 21.35 2.3K
13:11 21.35 21.35 21.32 21.32 3.4K
13:12 21.31 21.31 21.31 21.31 1.8K
13:13 21.31 21.31 21.30 21.30 1.0K
13:14 21.31 21.31 21.29 21.29 2.7K
13:15 21.29 21.31 21.29 21.31 0.8K
13:16 21.31 21.31 21.31 21.31 1.0K
13:17 21.31 21.31 21.29 21.29 6.0K
13:18 21.29 21.30 21.29 21.30 0.9K
13:19 21.30 21.31 21.29 21.29 2.7K
13:20 21.30 21.30 21.30 21.30 0.7K
13:21 21.30 21.30 21.30 21.30 0.5K
13:22 21.30 21.32 21.29 21.31 3.7K
13:23 21.30 21.30 21.28 21.28 5.4K
13:24 21.28 21.28 21.26 21.26 2.6K
13:25 21.27 21.27 21.25 21.25 4.0K
13:26 21.26 21.26 21.25 21.25 1.3K
13:27 21.25 21.26 21.25 21.26 9.1K
13:28 21.26 21.26 21.26 21.26 1.2K
13:29 21.26 21.26 21.26 21.26 0.7K
13:30 21.26 21.26 21.26 21.26 1.6K
13:31 21.26 21.26 21.26 21.26 5.2K
13:32 21.26 21.33 21.26 21.33 3.5K
13:33 21.31 21.31 21.31 21.31 1.1K
13:34 21.31 21.31 21.28 21.28 5.2K
13:35 21.28 21.28 21.26 21.28 4.1K
13:36 21.28 21.28 21.28 21.28 1.6K
13:37 21.28 21.29 21.28 21.28 1.7K
13:38 21.28 21.31 21.28 21.31 4.6K
13:39 21.29 21.30 21.28 21.29 6.3K
13:40 21.29 21.30 21.29 21.30 0.6K
13:41 21.30 21.30 21.30 21.30 3.7K
13:42 21.30 21.31 21.30 21.31 1.0K
13:43 21.32 21.32 21.32 21.32 8.8K
13:44 21.32 21.33 21.31 21.33 4.7K
13:45 21.33 21.33 21.32 21.32 1.5K
13:46 21.33 21.33 21.27 21.27 5.8K
13:47 21.28 21.28 21.28 21.28 1.8K
13:48 21.27 21.27 21.27 21.27 0.6K
13:49 21.28 21.38 21.28 21.38 12.6K
13:50 21.38 21.38 21.37 21.37 2.1K
13:51 21.38 21.40 21.38 21.38 3.8K
13:52 21.38 21.38 21.36 21.36 3.2K
13:53 21.36 21.37 21.36 21.37 3.4K
13:54 21.37 21.38 21.35 21.38 1.7K
13:55 21.35 21.38 21.35 21.38 2.8K
13:56 21.38 21.38 21.34 21.34 3.6K
13:57 21.34 21.34 21.34 21.34 2.5K
13:58 21.35 21.35 21.34 21.34 2.0K
13:59 21.36 21.36 21.32 21.32 4.0K
14:00 21.32 21.32 21.31 21.32 1.0K
14:01 21.32 21.34 21.32 21.34 1.7K
14:02 21.34 21.34 21.34 21.34 1.8K
14:03 21.34 21.34 21.34 21.34 0.6K
14:04 21.36 21.39 21.36 21.38 5.7K
14:05 21.38 21.39 21.38 21.39 0.4K
14:06 21.38 21.38 21.38 21.38 1.2K
14:07 21.38 21.38 21.36 21.36 5.9K
14:08 21.36 21.36 21.34 21.34 3.7K
14:09 21.34 21.35 21.31 21.31 5.3K
14:10 21.31 21.31 21.30 21.30 1.8K
14:11 21.30 21.30 21.28 21.30 4.5K
14:12 21.30 21.30 21.28 21.30 0.9K
14:13 21.30 21.30 21.28 21.28 1.5K
14:14 21.27 21.27 21.26 21.26 0.7K
14:15 21.26 21.26 21.24 21.24 1.6K
14:16 21.24 21.24 21.23 21.23 1.0K
14:17 21.23 21.23 21.20 21.20 4.8K
14:18 21.19 21.19 21.19 21.19 0.2K
14:19 21.19 21.19 21.19 21.19 0.0K
14:20 21.20 21.20 21.17 21.19 4.8K
14:21 21.19 21.19 21.19 21.19 0.7K
14:22 21.19 21.19 21.16 21.16 4.8K
14:23 21.17 21.17 21.15 21.15 7.2K
14:24 21.17 21.17 21.16 21.17 1.0K
14:25 21.17 21.17 21.15 21.16 2.6K
14:26 21.16 21.16 21.12 21.12 13.3K
14:27 21.12 21.13 21.11 21.13 4.1K
14:28 21.12 21.12 21.12 21.12 4.5K
14:29 21.12 21.12 21.12 21.12 1.0K
14:30 21.12 21.15 21.12 21.14 10.0K
14:31 21.13 21.13 21.11 21.11 5.1K
14:32 21.11 21.16 21.11 21.15 7.8K
14:33 21.15 21.15 21.13 21.13 2.2K
14:34 21.13 21.13 21.13 21.13 1.7K
14:35 21.13 21.13 21.12 21.12 2.4K
14:36 21.12 21.12 21.12 21.12 5.8K
14:37 21.12 21.12 21.10 21.11 5.3K
14:38 21.11 21.13 21.09 21.13 7.8K
14:39 21.13 21.13 21.13 21.13 4.5K
14:40 21.12 21.12 21.12 21.12 1.9K
14:41 21.12 21.12 21.09 21.09 4.0K
14:42 21.09 21.11 21.09 21.10 5.2K
14:43 21.07 21.09 21.07 21.09 4.8K
14:44 21.09 21.09 21.09 21.09 3.8K
14:45 21.09 21.09 21.08 21.09 2.7K
14:46 21.09 21.15 21.09 21.14 9.9K
14:47 21.14 21.14 21.12 21.12 3.8K
14:48 21.12 21.12 21.10 21.11 5.8K
14:49 21.15 21.15 21.13 21.13 7.2K
14:50 21.13 21.13 21.11 21.11 1.1K
14:51 21.12 21.12 21.10 21.10 2.5K
14:52 21.11 21.11 21.11 21.11 5.6K
14:53 21.11 21.12 21.10 21.12 4.4K
14:54 21.12 21.12 21.10 21.11 2.6K
14:55 21.11 21.11 21.11 21.11 2.6K
14:56 21.08 21.09 21.08 21.09 6.9K
14:57 21.13 21.13 21.12 21.13 8.4K
14:58 21.13 21.13 21.12 21.13 5.1K
14:59 21.13 21.13 21.13 21.13 1.9K
15:00 21.13 21.14 21.13 21.13 6.5K
15:01 21.13 21.14 21.12 21.14 4.3K
15:02 21.13 21.15 21.13 21.15 2.2K
15:03 21.15 21.16 21.15 21.15 4.8K
15:04 21.15 21.15 21.15 21.15 2.2K
15:05 21.17 21.18 21.16 21.17 13.2K
15:06 21.17 21.17 21.17 21.17 1.1K
15:07 21.17 21.17 21.15 21.15 8.3K
15:08 21.15 21.16 21.15 21.15 6.3K
15:09 21.15 21.20 21.15 21.20 10.1K
15:10 21.19 21.21 21.19 21.21 5.5K
15:11 21.21 21.21 21.21 21.21 1.2K
15:12 21.20 21.21 21.17 21.17 4.6K
15:13 21.17 21.19 21.17 21.19 4.4K
15:14 21.19 21.20 21.18 21.18 2.7K
15:15 21.18 21.18 21.17 21.17 3.2K
15:16 21.16 21.16 21.15 21.16 9.8K
15:17 21.16 21.17 21.16 21.17 5.6K
15:18 21.17 21.17 21.16 21.17 9.8K
15:19 21.18 21.20 21.18 21.20 3.0K
15:20 21.20 21.22 21.16 21.17 20.9K
15:21 21.22 21.22 21.21 21.21 14.1K
15:22 21.21 21.22 21.21 21.22 3.3K
15:23 21.22 21.23 21.22 21.23 4.2K
15:24 21.23 21.26 21.23 21.26 4.4K
15:25 21.28 21.30 21.28 21.30 4.6K
15:26 21.29 21.29 21.29 21.29 5.4K
15:27 21.29 21.29 21.29 21.29 2.7K
15:28 21.29 21.29 21.29 21.29 1.6K
15:29 21.30 21.30 21.29 21.29 4.4K
15:30 21.29 21.30 21.29 21.30 10.8K
15:31 21.33 21.33 21.31 21.33 4.0K
15:32 21.32 21.32 21.32 21.32 6.8K
15:33 21.30 21.30 21.27 21.27 9.8K
15:34 21.27 21.29 21.27 21.28 7.4K
15:35 21.27 21.28 21.26 21.26 3.8K
15:36 21.27 21.27 21.26 21.27 6.8K
15:37 21.27 21.31 21.27 21.31 9.8K
15:38 21.31 21.31 21.31 21.31 1.7K
15:39 21.31 21.32 21.29 21.32 6.5K
15:40 21.32 21.34 21.32 21.34 4.6K
15:41 21.34 21.34 21.34 21.34 5.9K
15:42 21.34 21.34 21.33 21.34 10.8K
15:43 21.36 21.38 21.36 21.38 4.5K
15:44 21.38 21.38 21.37 21.38 6.7K
15:45 21.39 21.40 21.39 21.40 6.0K
15:46 21.39 21.40 21.38 21.40 15.9K
15:47 21.40 21.41 21.40 21.41 6.8K
15:48 21.40 21.40 21.39 21.40 9.3K
15:49 21.39 21.39 21.36 21.36 9.5K
15:50 21.35 21.40 21.35 21.40 12.1K
15:51 21.40 21.44 21.40 21.44 10.6K
15:52 21.43 21.44 21.40 21.41 12.1K
15:53 21.41 21.41 21.38 21.40 14.9K
15:54 21.39 21.39 21.36 21.36 14.4K
15:55 21.35 21.35 21.34 21.34 10.6K
15:56 21.35 21.41 21.35 21.40 23.7K
15:57 21.44 21.46 21.44 21.45 46.1K
15:58 21.46 21.50 21.46 21.50 25.1K
15:59 21.52 21.52 21.50 21.51 41.0K
16:00 21.50 21.85 21.49 21.52 388.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据