MP Materials Corp

MP
🏛️ 美国 →
71.50
最后更新: 2025-10-03
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 22.36 22.75 21.90 22.10 140.8K
09:32 22.10 22.30 22.09 22.30 21.0K
09:33 22.30 22.32 22.30 22.32 13.1K
09:34 22.32 22.32 22.07 22.25 54.0K
09:35 22.16 22.16 21.88 21.88 32.6K
09:36 21.79 21.80 21.66 21.66 43.6K
09:37 21.66 21.70 21.64 21.70 9.8K
09:38 21.70 21.70 21.32 21.39 41.7K
09:39 21.45 21.45 21.28 21.30 16.9K
09:40 21.31 21.41 21.30 21.41 86.7K
09:41 21.34 21.57 21.21 21.50 84.8K
09:42 21.51 21.95 21.51 21.95 27.2K
09:43 21.65 21.78 21.65 21.69 20.2K
09:44 21.71 21.72 21.67 21.67 11.5K
09:45 21.59 21.59 21.47 21.48 13.4K
09:46 21.49 21.72 21.49 21.71 21.5K
09:47 21.68 21.68 21.53 21.53 8.7K
09:48 21.53 21.53 21.41 21.43 5.8K
09:49 21.53 21.65 21.53 21.65 16.2K
09:50 21.66 21.66 21.59 21.59 7.8K
09:51 21.59 21.64 21.57 21.64 20.7K
09:52 21.63 21.71 21.63 21.68 33.8K
09:53 21.66 21.79 21.66 21.66 35.1K
09:54 21.63 21.64 21.52 21.52 7.5K
09:55 21.54 21.55 21.52 21.55 11.0K
09:56 21.55 21.55 21.48 21.53 8.0K
09:57 21.60 21.68 21.55 21.68 19.7K
09:58 21.66 21.66 21.64 21.66 9.4K
09:59 21.62 21.68 21.62 21.68 29.3K
10:00 21.61 21.61 21.51 21.51 18.8K
10:01 21.50 21.68 21.50 21.68 30.7K
10:02 21.63 21.86 21.63 21.86 34.4K
10:03 21.90 22.03 21.88 22.03 6.7K
10:04 22.04 22.04 21.89 21.89 9.7K
10:05 21.83 21.83 21.82 21.83 2.1K
10:06 21.82 21.82 21.77 21.81 2.5K
10:07 21.81 21.81 21.68 21.70 6.9K
10:08 21.65 21.76 21.65 21.76 9.6K
10:09 21.76 21.76 21.76 21.76 3.7K
10:10 21.79 21.80 21.75 21.75 15.5K
10:11 21.72 21.78 21.66 21.75 38.3K
10:12 21.87 21.88 21.84 21.88 22.3K
10:13 21.88 21.88 21.81 21.81 2.3K
10:14 21.80 21.80 21.67 21.67 20.2K
10:15 21.66 21.66 21.62 21.63 17.7K
10:16 21.67 21.75 21.67 21.72 11.0K
10:17 21.75 21.79 21.75 21.79 130.7K
10:18 21.82 21.96 21.82 21.96 12.3K
10:19 21.96 21.96 21.84 21.84 3.8K
10:20 21.81 21.86 21.77 21.86 10.2K
10:21 21.86 21.89 21.86 21.88 3.2K
10:22 21.91 21.94 21.89 21.89 11.7K
10:23 21.84 21.84 21.73 21.76 14.5K
10:24 21.84 22.00 21.84 22.00 12.0K
10:25 21.97 21.97 21.86 21.86 9.2K
10:26 21.86 21.88 21.81 21.86 19.8K
10:27 21.84 21.85 21.84 21.85 2.5K
10:28 21.80 21.81 21.76 21.76 6.4K
10:29 21.78 21.78 21.73 21.76 10.7K
10:30 21.83 21.84 21.83 21.84 2.5K
10:31 21.84 21.87 21.84 21.85 5.8K
10:32 21.93 21.99 21.92 21.97 14.9K
10:33 21.95 22.04 21.95 21.97 7.7K
10:34 22.01 22.01 21.93 21.93 11.7K
10:35 21.93 21.99 21.93 21.96 17.6K
10:36 21.96 21.99 21.96 21.98 11.7K
10:37 21.95 21.97 21.95 21.97 2.9K
10:38 21.93 22.00 21.92 22.00 10.8K
10:39 22.00 22.01 21.97 22.01 6.0K
10:40 21.99 21.99 21.95 21.98 6.4K
10:41 21.96 21.96 21.86 21.87 13.1K
10:42 21.87 21.89 21.87 21.89 1.3K
10:43 21.90 21.91 21.89 21.91 8.4K
10:44 21.91 21.99 21.91 21.96 17.1K
10:45 21.92 21.93 21.91 21.91 4.0K
10:46 21.92 21.96 21.89 21.96 7.4K
10:47 21.97 22.04 21.97 22.03 24.3K
10:48 22.00 22.06 22.00 22.05 6.9K
10:49 22.01 22.01 21.88 21.88 6.7K
10:50 21.88 21.94 21.88 21.91 20.9K
10:51 21.91 21.91 21.84 21.84 5.4K
10:52 21.78 21.78 21.65 21.65 8.0K
10:53 21.67 21.69 21.62 21.69 5.3K
10:54 21.69 21.73 21.69 21.71 13.3K
10:55 21.70 21.70 21.67 21.70 5.8K
10:56 21.71 21.72 21.69 21.72 8.4K
10:57 21.70 21.75 21.70 21.75 8.5K
10:58 21.72 21.76 21.72 21.76 4.0K
10:59 21.78 21.80 21.72 21.74 7.7K
11:00 21.70 21.70 21.60 21.60 7.0K
11:01 21.62 21.66 21.62 21.65 9.5K
11:02 21.61 21.66 21.61 21.66 7.2K
11:03 21.66 21.66 21.60 21.64 3.6K
11:04 21.61 21.61 21.58 21.61 13.6K
11:05 21.63 21.68 21.63 21.68 15.9K
11:06 21.68 21.76 21.64 21.73 18.5K
11:07 21.71 21.77 21.71 21.76 34.6K
11:08 21.75 21.75 21.67 21.69 11.2K
11:09 21.69 21.71 21.68 21.68 6.3K
11:10 21.68 21.71 21.68 21.70 8.8K
11:11 21.68 21.73 21.68 21.71 11.7K
11:12 21.71 21.71 21.69 21.69 3.0K
11:13 21.69 21.69 21.62 21.64 13.6K
11:14 21.65 21.66 21.60 21.60 6.8K
11:15 21.59 21.64 21.59 21.64 6.4K
11:16 21.61 21.72 21.61 21.70 14.8K
11:17 21.74 21.75 21.70 21.70 11.5K
11:18 21.68 21.71 21.68 21.71 10.2K
11:19 21.65 21.68 21.65 21.68 5.0K
11:20 21.70 21.70 21.64 21.64 8.3K
11:21 21.65 21.66 21.64 21.65 11.1K
11:22 21.69 21.74 21.69 21.74 10.7K
11:23 21.67 21.67 21.60 21.65 6.1K
11:24 21.63 21.63 21.60 21.60 10.2K
11:25 21.64 21.67 21.64 21.67 13.1K
11:26 21.65 21.65 21.58 21.62 13.5K
11:27 21.62 21.63 21.60 21.63 4.2K
11:28 21.65 21.65 21.61 21.61 7.1K
11:29 21.63 21.64 21.62 21.63 5.0K
11:30 21.62 21.62 21.60 21.61 6.5K
11:31 21.59 21.66 21.59 21.65 11.8K
11:32 21.67 21.68 21.66 21.66 4.6K
11:33 21.71 21.71 21.64 21.66 14.0K
11:34 21.64 21.64 21.56 21.56 12.5K
11:35 21.56 21.60 21.56 21.60 8.8K
11:36 21.59 21.59 21.56 21.57 15.3K
11:37 21.53 21.58 21.53 21.58 9.0K
11:38 21.58 21.61 21.58 21.59 16.0K
11:39 21.59 21.59 21.52 21.52 12.8K
11:40 21.52 21.52 21.45 21.46 7.5K
11:41 21.46 21.47 21.44 21.47 10.5K
11:42 21.50 21.50 21.41 21.41 11.0K
11:43 21.41 21.44 21.38 21.44 11.2K
11:44 21.45 21.47 21.45 21.47 6.4K
11:45 21.47 21.47 21.41 21.41 16.2K
11:46 21.42 21.44 21.42 21.43 6.6K
11:47 21.41 21.41 21.39 21.40 17.1K
11:48 21.43 21.59 21.43 21.59 17.5K
11:49 21.60 21.60 21.50 21.60 30.7K
11:50 21.63 21.63 21.53 21.53 7.4K
11:51 21.52 21.54 21.52 21.54 2.2K
11:52 21.54 21.55 21.53 21.53 8.9K
11:53 21.53 21.53 21.49 21.49 6.0K
11:54 21.52 21.55 21.51 21.51 5.4K
11:55 21.51 21.51 21.47 21.47 4.5K
11:56 21.45 21.45 21.39 21.40 8.1K
11:57 21.38 21.38 21.31 21.34 9.0K
11:58 21.33 21.34 21.32 21.34 6.0K
11:59 21.31 21.31 21.29 21.29 5.1K
12:00 21.29 21.31 21.29 21.31 6.7K
12:01 21.29 21.29 21.27 21.28 9.1K
12:02 21.27 21.27 21.26 21.27 8.5K
12:03 21.26 21.30 21.26 21.30 12.3K
12:04 21.30 21.33 21.30 21.33 4.8K
12:05 21.31 21.32 21.28 21.28 9.1K
12:06 21.28 21.33 21.28 21.33 9.7K
12:07 21.34 21.35 21.33 21.33 5.6K
12:08 21.32 21.34 21.32 21.34 5.5K
12:09 21.36 21.38 21.36 21.37 3.3K
12:10 21.37 21.39 21.35 21.35 7.6K
12:11 21.33 21.36 21.33 21.36 8.6K
12:12 21.36 21.38 21.36 21.38 1.5K
12:13 21.40 21.41 21.39 21.40 8.4K
12:14 21.45 21.48 21.45 21.48 9.4K
12:15 21.51 21.55 21.51 21.53 8.2K
12:16 21.53 21.58 21.53 21.58 6.0K
12:17 21.58 21.59 21.54 21.59 9.3K
12:18 21.61 21.61 21.52 21.52 6.8K
12:19 21.49 21.53 21.49 21.50 7.7K
12:20 21.52 21.52 21.51 21.51 2.3K
12:21 21.51 21.51 21.49 21.50 4.3K
12:22 21.53 21.53 21.49 21.49 3.8K
12:23 21.48 21.57 21.48 21.57 6.9K
12:24 21.55 21.55 21.53 21.55 4.4K
12:25 21.55 21.55 21.52 21.53 2.8K
12:26 21.51 21.51 21.49 21.51 3.8K
12:27 21.52 21.58 21.52 21.58 5.7K
12:28 21.59 21.60 21.57 21.57 4.1K
12:29 21.63 21.64 21.62 21.64 10.3K
12:30 21.61 21.64 21.61 21.64 15.8K
12:31 21.62 21.72 21.62 21.72 6.5K
12:32 21.71 21.72 21.68 21.68 3.9K
12:33 21.69 21.71 21.69 21.70 3.7K
12:34 21.70 21.74 21.70 21.71 10.7K
12:35 21.71 21.71 21.68 21.69 6.1K
12:36 21.69 21.74 21.69 21.74 14.4K
12:37 21.70 21.70 21.65 21.65 5.3K
12:38 21.66 21.66 21.61 21.61 2.3K
12:39 21.60 21.62 21.59 21.62 2.3K
12:40 21.64 21.68 21.64 21.68 9.6K
12:41 21.67 21.67 21.59 21.59 6.2K
12:42 21.59 21.65 21.59 21.65 2.7K
12:43 21.68 21.70 21.62 21.69 4.3K
12:44 21.70 21.73 21.68 21.68 14.2K
12:45 21.68 21.68 21.66 21.66 2.2K
12:46 21.66 21.67 21.63 21.63 6.0K
12:47 21.65 21.69 21.65 21.69 2.5K
12:48 21.73 21.73 21.70 21.70 5.4K
12:49 21.70 21.76 21.70 21.76 6.2K
12:50 21.76 21.79 21.76 21.79 3.7K
12:51 21.79 21.80 21.77 21.80 18.8K
12:52 21.81 21.81 21.77 21.77 2.9K
12:53 21.72 21.72 21.71 21.72 5.5K
12:54 21.70 21.70 21.70 21.70 3.5K
12:55 21.76 21.80 21.76 21.80 2.9K
12:56 21.80 21.81 21.77 21.81 21.8K
12:57 21.83 21.91 21.83 21.91 5.4K
12:58 21.91 21.91 21.82 21.85 5.3K
12:59 21.86 21.86 21.80 21.80 6.9K
13:00 21.80 21.80 21.77 21.77 1.0K
13:01 21.77 21.77 21.76 21.76 3.9K
13:02 21.78 21.79 21.75 21.79 3.1K
13:03 21.94 22.08 21.94 22.08 17.1K
13:04 22.08 22.08 21.97 21.97 7.0K
13:05 21.93 22.00 21.93 21.99 20.9K
13:06 22.00 22.00 21.93 21.93 16.2K
13:07 21.91 21.91 21.85 21.85 5.3K
13:08 21.85 21.85 21.82 21.83 4.9K
13:09 21.83 21.83 21.80 21.82 2.6K
13:10 21.78 21.78 21.74 21.75 4.2K
13:11 21.72 21.72 21.68 21.70 5.9K
13:12 21.70 21.70 21.67 21.70 9.1K
13:13 21.70 21.74 21.70 21.70 14.8K
13:14 21.71 21.76 21.71 21.72 6.0K
13:15 21.72 21.72 21.67 21.69 4.8K
13:16 21.73 21.76 21.68 21.68 4.6K
13:17 21.70 21.74 21.70 21.73 7.8K
13:18 21.72 21.76 21.71 21.76 2.8K
13:19 21.77 21.77 21.65 21.65 7.1K
13:20 21.65 22.00 21.61 22.00 54.4K
13:21 22.00 22.43 22.00 22.43 13.0K
13:22 22.44 22.48 22.38 22.38 44.9K
13:23 22.31 22.36 22.19 22.36 14.0K
13:24 22.35 22.53 22.35 22.53 28.6K
13:25 22.59 22.72 22.59 22.66 38.7K
13:26 22.70 22.77 22.70 22.75 42.9K
13:27 22.77 22.94 22.77 22.94 16.6K
13:28 22.90 23.14 22.90 23.14 9.8K
13:29 23.23 23.23 23.03 23.03 23.1K
13:30 23.03 23.03 22.82 22.86 17.7K
13:31 22.73 22.81 22.72 22.78 17.9K
13:32 22.79 22.96 22.79 22.96 11.7K
13:33 22.96 23.00 22.93 22.93 30.5K
13:34 22.95 22.97 22.90 22.92 34.1K
13:35 22.94 23.08 22.94 23.07 38.0K
13:36 23.07 23.41 23.07 23.41 31.9K
13:37 23.29 23.29 23.20 23.21 14.0K
13:38 23.21 23.32 23.19 23.32 12.4K
13:39 23.26 23.32 23.26 23.32 6.3K
13:40 23.26 23.31 23.15 23.15 10.3K
13:41 23.06 23.06 22.86 22.86 25.8K
13:42 22.92 23.12 22.91 23.12 37.2K
13:43 23.09 23.13 23.03 23.03 7.5K
13:44 23.03 23.07 23.00 23.05 42.5K
13:45 23.16 23.16 22.95 22.95 48.4K
13:46 23.03 23.16 23.03 23.12 45.9K
13:47 23.05 23.25 23.05 23.25 16.7K
13:48 23.30 23.40 23.30 23.39 21.9K
13:49 23.33 23.45 23.33 23.44 41.3K
13:50 23.42 23.52 23.42 23.48 28.8K
13:51 23.50 23.50 23.36 23.37 17.8K
13:52 23.37 23.54 23.37 23.54 22.8K
13:53 23.60 23.67 23.58 23.58 11.4K
13:54 23.69 23.69 23.58 23.63 60.7K
13:55 23.60 23.65 23.46 23.54 20.2K
13:56 23.56 23.60 23.48 23.48 57.0K
13:57 23.52 23.57 23.49 23.55 41.2K
13:58 23.60 23.85 23.60 23.85 41.9K
13:59 23.78 23.90 23.76 23.90 41.4K
14:00 23.88 23.93 23.88 23.93 17.8K
14:01 24.00 24.08 24.00 24.07 21.8K
14:02 23.94 24.01 23.93 23.97 9.7K
14:03 24.02 24.02 23.76 23.76 62.0K
14:04 23.78 23.83 23.68 23.76 26.8K
14:05 23.80 23.82 23.72 23.72 16.4K
14:06 23.72 23.77 23.65 23.65 22.9K
14:07 23.67 23.67 23.56 23.56 15.7K
14:08 23.55 23.55 23.42 23.42 15.8K
14:09 23.39 23.43 23.35 23.35 5.2K
14:10 23.26 23.42 23.26 23.42 10.9K
14:11 23.42 23.48 23.41 23.43 6.7K
14:12 23.43 23.61 23.43 23.61 26.3K
14:13 23.58 23.62 23.58 23.62 6.0K
14:14 23.68 23.74 23.61 23.61 23.7K
14:15 23.61 23.69 23.58 23.66 9.6K
14:16 23.66 23.66 23.57 23.57 8.3K
14:17 23.57 23.61 23.56 23.56 27.2K
14:18 23.61 23.67 23.61 23.63 15.0K
14:19 23.64 23.67 23.59 23.67 9.9K
14:20 23.69 23.73 23.60 23.60 44.5K
14:21 23.60 23.65 23.57 23.64 18.2K
14:22 23.62 23.64 23.60 23.60 11.0K
14:23 23.64 23.65 23.59 23.59 10.0K
14:24 23.63 23.69 23.63 23.69 25.1K
14:25 23.69 23.75 23.69 23.72 29.6K
14:26 23.73 23.79 23.70 23.79 29.1K
14:27 23.71 23.73 23.68 23.69 117.9K
14:28 23.64 23.76 23.64 23.76 51.3K
14:29 23.77 23.80 23.70 23.70 45.4K
14:30 23.76 23.76 23.66 23.72 10.4K
14:31 23.72 23.85 23.69 23.84 10.7K
14:32 23.88 23.88 23.74 23.74 24.1K
14:33 23.73 23.81 23.73 23.73 24.5K
14:34 23.70 23.70 23.46 23.48 41.7K
14:35 23.51 23.51 23.40 23.40 32.7K
14:36 23.41 23.46 23.41 23.46 13.5K
14:37 23.48 23.53 23.45 23.49 15.1K
14:38 23.37 23.44 23.37 23.44 21.3K
14:39 23.46 23.48 23.36 23.36 16.6K
14:40 23.38 23.51 23.38 23.51 9.7K
14:41 23.52 23.52 23.37 23.37 25.0K
14:42 23.46 23.48 23.42 23.42 12.0K
14:43 23.41 23.48 23.32 23.32 18.5K
14:44 23.28 23.33 23.22 23.33 18.0K
14:45 23.36 23.40 23.31 23.31 11.5K
14:46 23.26 23.34 23.22 23.22 8.0K
14:47 23.22 23.27 23.17 23.27 12.9K
14:48 23.24 23.34 23.24 23.30 10.0K
14:49 23.30 23.47 23.30 23.47 9.6K
14:50 23.42 23.54 23.42 23.54 8.6K
14:51 23.50 23.54 23.50 23.54 5.0K
14:52 23.59 23.65 23.59 23.61 21.6K
14:53 23.66 23.82 23.66 23.75 64.3K
14:54 23.75 23.77 23.52 23.52 8.8K
14:55 23.52 23.56 23.50 23.54 10.4K
14:56 23.51 23.54 23.51 23.54 7.5K
14:57 23.52 23.54 23.47 23.54 10.2K
14:58 23.57 23.65 23.56 23.61 10.1K
14:59 23.61 23.68 23.61 23.66 12.0K
15:00 23.57 23.57 23.51 23.51 9.5K
15:01 23.50 23.50 23.39 23.41 7.8K
15:02 23.45 23.57 23.45 23.57 8.3K
15:03 23.60 23.64 23.59 23.64 7.1K
15:04 23.64 23.65 23.60 23.62 10.0K
15:05 23.61 23.76 23.61 23.76 8.6K
15:06 23.83 23.83 23.79 23.79 8.2K
15:07 23.79 23.79 23.69 23.70 18.5K
15:08 23.66 23.80 23.66 23.78 14.3K
15:09 23.73 23.74 23.71 23.73 7.8K
15:10 23.76 23.80 23.71 23.80 10.1K
15:11 23.74 23.89 23.74 23.85 6.8K
15:12 23.85 23.87 23.85 23.86 7.3K
15:13 23.86 23.86 23.79 23.81 16.6K
15:14 23.81 23.90 23.81 23.90 22.7K
15:15 23.83 23.91 23.83 23.91 17.3K
15:16 23.90 23.90 23.85 23.87 9.2K
15:17 23.84 23.84 23.82 23.82 9.7K
15:18 23.83 23.83 23.72 23.76 31.0K
15:19 23.79 23.83 23.79 23.82 9.7K
15:20 23.84 23.93 23.82 23.91 25.9K
15:21 23.88 23.90 23.87 23.90 17.5K
15:22 23.89 23.97 23.89 23.91 9.2K
15:23 23.90 23.90 23.83 23.84 23.2K
15:24 23.88 23.92 23.88 23.92 24.3K
15:25 23.91 23.92 23.89 23.89 10.6K
15:26 23.92 23.92 23.89 23.90 9.8K
15:27 23.93 23.93 23.81 23.81 12.8K
15:28 23.82 23.90 23.82 23.90 17.8K
15:29 23.90 23.90 23.78 23.78 11.3K
15:30 23.80 23.84 23.80 23.80 7.6K
15:31 23.85 23.85 23.81 23.84 10.8K
15:32 23.88 23.92 23.88 23.91 21.5K
15:33 23.87 23.94 23.86 23.94 25.7K
15:34 23.90 23.91 23.88 23.88 15.8K
15:35 23.86 23.89 23.86 23.89 13.4K
15:36 23.86 23.89 23.84 23.84 11.4K
15:37 23.81 23.81 23.76 23.76 11.9K
15:38 23.74 23.74 23.70 23.70 7.7K
15:39 23.68 23.68 23.61 23.63 12.3K
15:40 23.66 23.75 23.66 23.75 11.0K
15:41 23.74 23.75 23.72 23.75 49.0K
15:42 23.69 23.77 23.69 23.75 57.0K
15:43 23.74 23.84 23.72 23.84 22.0K
15:44 23.87 23.87 23.81 23.85 26.4K
15:45 23.83 23.88 23.79 23.88 23.6K
15:46 23.86 23.86 23.82 23.82 15.8K
15:47 23.80 23.84 23.72 23.72 26.7K
15:48 23.72 23.72 23.69 23.71 13.0K
15:49 23.73 23.76 23.71 23.76 22.8K
15:50 23.76 23.78 23.75 23.78 26.9K
15:51 23.88 23.88 23.76 23.76 35.8K
15:52 23.75 23.76 23.74 23.76 33.5K
15:53 23.76 23.88 23.76 23.88 22.9K
15:54 23.86 23.88 23.84 23.86 37.1K
15:55 23.84 23.85 23.83 23.84 30.9K
15:56 23.87 23.87 23.79 23.79 40.4K
15:57 23.79 23.80 23.75 23.75 41.6K
15:58 23.73 23.79 23.73 23.79 54.4K
15:59 23.79 23.80 23.77 23.77 62.8K
16:00 23.76 23.90 23.40 23.81 741.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据