MP Materials Corp

MP
🏛️ 美国 →
67.62
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.57 31.67 31.15 31.15 106.3K
09:31 31.15 31.34 31.15 31.34 3.4K
09:32 31.22 31.35 31.03 31.04 18.0K
09:33 31.11 31.21 31.11 31.20 6.6K
09:34 31.15 31.20 31.13 31.19 8.5K
09:35 31.19 31.27 31.19 31.24 12.1K
09:36 31.29 31.32 31.25 31.30 20.7K
09:37 31.30 31.30 31.21 31.26 11.4K
09:38 31.21 31.21 31.09 31.09 22.8K
09:39 31.10 31.10 30.91 30.94 30.0K
09:40 30.93 30.98 30.91 30.91 8.8K
09:41 30.91 30.92 30.88 30.91 16.9K
09:42 30.92 30.92 30.87 30.90 6.6K
09:43 30.93 30.98 30.93 30.97 8.8K
09:44 30.93 30.93 30.85 30.90 11.7K
09:45 30.93 30.95 30.85 30.94 11.2K
09:46 30.94 30.94 30.88 30.88 30.4K
09:47 30.90 30.90 30.82 30.82 26.2K
09:48 30.82 30.84 30.63 30.63 50.4K
09:49 30.63 30.69 30.62 30.62 23.0K
09:50 30.60 30.61 30.54 30.54 40.0K
09:51 30.54 30.61 30.54 30.57 36.7K
09:52 30.55 30.55 30.41 30.44 29.1K
09:53 30.43 30.43 30.30 30.35 18.0K
09:54 30.34 30.35 30.30 30.35 21.9K
09:55 30.36 30.44 30.36 30.44 23.7K
09:56 30.43 30.43 30.36 30.37 24.4K
09:57 30.41 30.41 30.33 30.39 31.4K
09:58 30.37 30.39 30.34 30.39 16.1K
09:59 30.39 30.42 30.33 30.40 18.0K
10:00 30.42 30.52 30.42 30.48 33.0K
10:01 30.51 30.51 30.44 30.48 20.5K
10:02 30.48 30.51 30.39 30.39 23.6K
10:03 30.38 30.41 30.35 30.39 11.3K
10:04 30.34 30.39 30.33 30.39 10.1K
10:05 30.39 30.51 30.35 30.51 16.0K
10:06 30.46 30.48 30.39 30.39 91.1K
10:07 30.39 30.40 30.31 30.33 15.4K
10:08 30.32 30.35 30.30 30.30 32.1K
10:09 30.28 30.33 30.28 30.33 16.5K
10:10 30.33 30.33 30.29 30.29 12.3K
10:11 30.30 30.31 30.26 30.29 25.8K
10:12 30.24 30.24 30.20 30.22 31.0K
10:13 30.21 30.28 30.20 30.26 21.7K
10:14 30.26 30.29 30.23 30.29 15.0K
10:15 30.31 30.37 30.28 30.28 15.4K
10:16 30.33 30.33 30.30 30.31 7.4K
10:17 30.26 30.30 30.23 30.25 10.5K
10:18 30.25 30.27 30.21 30.26 8.4K
10:19 30.28 30.30 30.27 30.28 11.1K
10:20 30.29 30.30 30.18 30.19 27.1K
10:21 30.18 30.26 30.18 30.25 21.2K
10:22 30.26 30.31 30.23 30.29 9.3K
10:23 30.32 30.32 30.28 30.28 4.6K
10:24 30.27 30.28 30.23 30.28 8.8K
10:25 30.25 30.27 30.23 30.24 12.4K
10:26 30.24 30.26 30.21 30.22 16.6K
10:27 30.22 30.28 30.22 30.28 5.6K
10:28 30.30 30.30 30.21 30.28 19.6K
10:29 30.26 30.29 30.26 30.28 22.5K
10:30 30.26 30.26 30.22 30.22 9.0K
10:31 30.22 30.22 30.18 30.20 9.8K
10:32 30.20 30.27 30.19 30.26 12.6K
10:33 30.24 30.25 30.21 30.22 8.4K
10:34 30.22 30.23 30.20 30.20 8.0K
10:35 30.19 30.20 30.16 30.18 31.3K
10:36 30.16 30.18 30.14 30.15 6.8K
10:37 30.13 30.17 30.13 30.15 14.4K
10:38 30.13 30.13 30.07 30.09 25.0K
10:39 30.07 30.10 30.07 30.08 8.3K
10:40 30.03 30.07 30.03 30.04 12.2K
10:41 30.06 30.08 30.06 30.08 10.1K
10:42 30.05 30.05 29.98 30.01 108.3K
10:43 29.99 30.03 29.96 30.01 19.9K
10:44 30.00 30.01 29.96 29.96 16.9K
10:45 29.98 30.00 29.93 29.96 17.0K
10:46 29.96 29.99 29.94 29.99 12.0K
10:47 29.98 30.00 29.96 29.97 8.1K
10:48 29.99 30.04 29.97 30.04 9.6K
10:49 30.03 30.07 30.01 30.07 10.6K
10:50 30.06 30.06 29.99 29.99 13.0K
10:51 29.99 30.00 29.98 29.98 9.4K
10:52 29.96 29.96 29.93 29.95 15.5K
10:53 29.92 29.95 29.92 29.93 14.3K
10:54 29.91 29.94 29.91 29.92 6.3K
10:55 29.93 29.94 29.90 29.94 14.6K
10:56 29.92 29.97 29.92 29.97 11.7K
10:57 29.97 29.97 29.90 29.91 16.9K
10:58 29.90 29.92 29.90 29.90 10.0K
10:59 29.92 29.95 29.91 29.92 15.5K
11:00 29.91 29.91 29.85 29.91 25.2K
11:01 29.93 29.95 29.91 29.94 10.0K
11:02 29.91 30.00 29.90 30.00 25.3K
11:03 29.97 30.00 29.94 29.94 25.4K
11:04 29.93 29.93 29.87 29.87 13.1K
11:05 29.88 29.89 29.86 29.89 12.8K
11:06 29.89 29.90 29.82 29.84 41.9K
11:07 29.83 29.84 29.82 29.83 16.2K
11:08 29.85 29.85 29.81 29.82 16.3K
11:09 29.83 29.84 29.80 29.84 26.5K
11:10 29.83 29.83 29.78 29.80 25.0K
11:11 29.79 29.79 29.77 29.78 10.7K
11:12 29.81 29.83 29.78 29.79 24.4K
11:13 29.79 29.80 29.77 29.78 27.5K
11:14 29.76 29.81 29.76 29.81 12.9K
11:15 29.81 29.82 29.76 29.76 12.4K
11:16 29.76 29.77 29.72 29.73 21.9K
11:17 29.72 29.73 29.71 29.71 7.2K
11:18 29.74 29.74 29.70 29.70 15.4K
11:19 29.72 29.72 29.66 29.70 29.8K
11:20 29.70 29.75 29.70 29.74 24.2K
11:21 29.72 29.75 29.72 29.73 8.2K
11:22 29.74 29.91 29.74 29.91 33.1K
11:23 29.91 29.95 29.90 29.93 33.8K
11:24 29.92 29.96 29.91 29.96 10.0K
11:25 29.95 29.97 29.94 29.97 10.0K
11:26 29.95 29.98 29.95 29.98 9.4K
11:27 29.99 29.99 29.90 29.93 28.4K
11:28 29.93 29.96 29.93 29.96 10.5K
11:29 29.97 29.99 29.97 29.99 4.2K
11:30 29.97 29.97 29.94 29.95 7.9K
11:31 29.95 29.97 29.92 29.93 20.7K
11:32 29.92 29.94 29.92 29.93 3.0K
11:33 29.92 29.94 29.92 29.93 17.1K
11:34 29.93 29.93 29.91 29.91 14.3K
11:35 29.90 29.93 29.90 29.93 10.1K
11:36 29.92 29.96 29.89 29.89 16.0K
11:37 29.85 29.91 29.85 29.91 7.9K
11:38 29.90 29.92 29.89 29.92 8.4K
11:39 29.94 29.95 29.92 29.93 7.8K
11:40 29.94 29.94 29.88 29.89 12.2K
11:41 29.90 29.90 29.88 29.90 6.4K
11:42 29.90 29.93 29.88 29.92 12.6K
11:43 29.91 29.91 29.84 29.84 14.7K
11:44 29.85 29.86 29.83 29.84 10.0K
11:45 29.85 29.88 29.85 29.87 8.7K
11:46 29.87 29.94 29.87 29.93 13.2K
11:47 29.98 29.99 29.91 29.91 11.0K
11:48 29.90 29.95 29.90 29.95 5.8K
11:49 29.92 29.96 29.92 29.95 7.7K
11:50 29.99 29.99 29.96 29.98 5.2K
11:51 29.96 29.98 29.94 29.95 7.0K
11:52 29.92 29.96 29.91 29.94 51.6K
11:53 29.94 29.94 29.93 29.94 7.0K
11:54 29.92 29.92 29.90 29.90 6.2K
11:55 29.92 29.96 29.91 29.96 11.4K
11:56 29.96 29.97 29.95 29.95 9.5K
11:57 29.95 29.98 29.92 29.92 34.1K
11:58 29.92 29.95 29.91 29.92 40.8K
11:59 29.91 29.91 29.88 29.91 4.5K
12:00 29.89 29.92 29.89 29.92 3.2K
12:01 29.93 29.96 29.91 29.92 7.3K
12:02 29.95 29.99 29.92 29.99 4.9K
12:03 29.98 30.00 29.98 29.98 3.3K
12:04 30.00 30.01 29.97 29.98 15.9K
12:05 29.96 29.97 29.92 29.95 9.3K
12:06 29.93 29.99 29.93 29.99 8.6K
12:07 30.01 30.01 29.98 29.98 16.7K
12:08 29.97 30.11 29.97 30.10 56.8K
12:09 30.04 30.08 30.02 30.05 12.3K
12:10 30.06 30.08 30.02 30.03 52.0K
12:11 30.00 30.02 29.95 29.96 16.1K
12:12 29.98 29.99 29.95 29.99 8.6K
12:13 30.00 30.02 30.00 30.02 4.0K
12:14 30.04 30.08 30.02 30.08 6.5K
12:15 30.04 30.07 30.04 30.07 10.2K
12:16 30.07 30.12 30.07 30.08 29.1K
12:17 30.11 30.11 30.05 30.08 13.3K
12:18 30.06 30.09 30.06 30.06 7.0K
12:19 30.08 30.09 30.07 30.08 6.0K
12:20 30.08 30.08 30.06 30.06 2.8K
12:21 30.05 30.07 30.05 30.05 7.6K
12:22 30.08 30.11 30.08 30.11 8.4K
12:23 30.11 30.12 30.06 30.08 18.6K
12:24 30.09 30.09 30.02 30.05 18.0K
12:25 30.04 30.07 30.04 30.05 15.3K
12:26 30.05 30.07 30.04 30.04 8.2K
12:27 30.02 30.04 30.01 30.01 3.3K
12:28 30.01 30.03 29.98 29.98 10.0K
12:29 29.98 29.99 29.97 29.97 7.4K
12:30 29.97 30.00 29.97 29.98 2.7K
12:31 29.98 30.00 29.97 29.98 5.8K
12:32 29.97 30.11 29.97 30.10 18.0K
12:33 30.10 30.10 30.10 30.10 8.5K
12:34 30.10 30.12 30.09 30.10 45.8K
12:35 30.10 30.13 30.10 30.12 7.1K
12:36 30.12 30.16 30.12 30.15 12.1K
12:37 30.14 30.18 30.14 30.16 19.2K
12:38 30.18 30.18 30.14 30.14 11.1K
12:39 30.17 30.17 30.12 30.13 7.9K
12:40 30.14 30.15 30.13 30.14 16.2K
12:41 30.13 30.17 30.12 30.14 12.2K
12:42 30.14 30.15 30.11 30.15 23.1K
12:43 30.16 30.17 30.16 30.16 5.4K
12:44 30.15 30.24 30.13 30.22 16.4K
12:45 30.19 30.25 30.19 30.21 8.6K
12:46 30.21 30.23 30.21 30.23 13.1K
12:47 30.24 30.24 30.20 30.21 6.6K
12:48 30.20 30.20 30.15 30.17 7.4K
12:49 30.16 30.16 30.12 30.16 10.9K
12:50 30.17 30.20 30.17 30.20 9.3K
12:51 30.17 30.19 30.17 30.18 6.3K
12:52 30.19 30.19 30.14 30.14 7.9K
12:53 30.16 30.17 30.14 30.17 5.6K
12:54 30.16 30.16 30.15 30.15 5.0K
12:55 30.15 30.19 30.15 30.18 8.1K
12:56 30.17 30.18 30.17 30.18 6.5K
12:57 30.19 30.20 30.17 30.18 18.5K
12:58 30.16 30.18 30.16 30.18 120.5K
12:59 30.19 30.19 30.16 30.16 7.9K
13:00 30.15 30.18 30.14 30.18 15.7K
13:01 30.18 30.24 30.18 30.24 10.3K
13:02 30.23 30.25 30.23 30.23 10.3K
13:03 30.18 30.20 30.17 30.20 10.6K
13:04 30.20 30.24 30.19 30.24 8.7K
13:05 30.25 30.25 30.22 30.22 9.3K
13:06 30.23 30.24 30.22 30.24 9.3K
13:07 30.25 30.29 30.25 30.28 13.4K
13:08 30.27 30.29 30.27 30.29 11.7K
13:09 30.28 30.28 30.26 30.26 4.9K
13:10 30.26 30.27 30.23 30.24 7.9K
13:11 30.25 30.25 30.21 30.22 7.7K
13:12 30.24 30.26 30.22 30.22 4.9K
13:13 30.23 30.28 30.23 30.28 6.0K
13:14 30.28 30.29 30.27 30.27 6.2K
13:15 30.27 30.30 30.27 30.30 8.8K
13:16 30.30 30.31 30.29 30.29 16.0K
13:17 30.30 30.32 30.30 30.31 7.0K
13:18 30.32 30.35 30.32 30.35 9.6K
13:19 30.35 30.36 30.34 30.35 10.9K
13:20 30.34 30.34 30.29 30.31 5.9K
13:21 30.30 30.30 30.24 30.25 5.4K
13:22 30.25 30.29 30.25 30.25 3.5K
13:23 30.24 30.26 30.22 30.25 7.1K
13:24 30.21 30.24 30.21 30.21 3.4K
13:25 30.23 30.23 30.18 30.18 9.4K
13:26 30.18 30.19 30.17 30.19 3.8K
13:27 30.20 30.20 30.17 30.18 7.0K
13:28 30.19 30.21 30.16 30.16 8.6K
13:29 30.19 30.20 30.18 30.18 7.8K
13:30 30.19 30.22 30.19 30.22 7.7K
13:31 30.22 30.26 30.22 30.26 1.9K
13:32 30.26 30.31 30.26 30.29 7.7K
13:33 30.29 30.30 30.28 30.30 2.6K
13:34 30.32 30.33 30.30 30.33 4.1K
13:35 30.30 30.30 30.26 30.28 8.0K
13:36 30.28 30.29 30.27 30.29 4.2K
13:37 30.31 30.32 30.30 30.30 7.1K
13:38 30.31 30.33 30.30 30.33 2.9K
13:39 30.33 30.33 30.29 30.31 3.2K
13:40 30.33 30.33 30.30 30.31 3.0K
13:41 30.31 30.31 30.29 30.30 4.6K
13:42 30.28 30.29 30.28 30.28 5.2K
13:43 30.30 30.33 30.30 30.31 20.2K
13:44 30.29 30.29 30.29 30.29 2.9K
13:45 30.30 30.30 30.30 30.30 0.8K
13:46 30.34 30.37 30.31 30.33 20.1K
13:47 30.32 30.34 30.32 30.34 1.2K
13:48 30.32 30.32 30.32 30.32 0.7K
13:49 30.33 30.35 30.33 30.35 3.6K
13:50 30.33 30.35 30.33 30.35 4.5K
13:51 30.35 30.35 30.33 30.33 2.1K
13:52 30.33 30.34 30.33 30.34 0.9K
13:53 30.33 30.33 30.28 30.31 10.6K
13:54 30.31 30.32 30.25 30.25 5.9K
13:55 30.25 30.25 30.22 30.24 6.6K
13:56 30.25 30.25 30.23 30.24 7.6K
13:57 30.25 30.26 30.24 30.24 2.4K
13:58 30.23 30.25 30.23 30.25 2.8K
13:59 30.23 30.23 30.21 30.23 2.6K
14:00 30.23 30.25 30.22 30.25 4.6K
14:01 30.25 30.25 30.24 30.24 1.0K
14:02 30.26 30.26 30.19 30.22 11.3K
14:03 30.23 30.26 30.23 30.23 3.1K
14:04 30.26 30.26 30.26 30.26 1.5K
14:05 30.26 30.26 30.25 30.25 3.3K
14:06 30.27 30.27 30.24 30.24 2.9K
14:07 30.24 30.27 30.24 30.27 4.3K
14:08 30.26 30.27 30.24 30.24 8.7K
14:09 30.24 30.24 30.22 30.22 20.3K
14:10 30.23 30.24 30.20 30.23 7.1K
14:11 30.24 30.24 30.22 30.22 3.0K
14:12 30.23 30.24 30.22 30.23 12.0K
14:13 30.23 30.25 30.23 30.25 3.7K
14:14 30.24 30.25 30.24 30.25 1.3K
14:15 30.24 30.26 30.24 30.26 4.9K
14:16 30.24 30.24 30.23 30.23 4.2K
14:17 30.22 30.22 30.18 30.18 9.4K
14:18 30.20 30.21 30.20 30.21 3.4K
14:19 30.21 30.22 30.20 30.20 5.5K
14:20 30.19 30.21 30.19 30.21 4.0K
14:21 30.22 30.24 30.22 30.24 8.1K
14:22 30.24 30.24 30.14 30.14 12.0K
14:23 30.14 30.15 30.14 30.15 2.9K
14:24 30.14 30.16 30.13 30.14 3.7K
14:25 30.13 30.14 30.11 30.11 14.0K
14:26 30.09 30.12 30.07 30.12 9.2K
14:27 30.14 30.14 30.13 30.13 3.2K
14:28 30.10 30.10 30.09 30.09 4.7K
14:29 30.09 30.12 30.09 30.10 4.3K
14:30 30.11 30.12 30.10 30.11 5.8K
14:31 30.11 30.11 30.10 30.10 4.2K
14:32 30.11 30.11 30.08 30.11 2.5K
14:33 30.10 30.10 30.07 30.07 2.0K
14:34 30.10 30.10 30.07 30.09 2.6K
14:35 30.10 30.10 30.08 30.09 6.4K
14:36 30.08 30.08 30.08 30.08 2.8K
14:37 30.07 30.07 30.06 30.06 3.4K
14:38 30.04 30.07 30.04 30.07 8.6K
14:39 30.05 30.05 30.03 30.03 5.1K
14:40 30.01 30.04 30.01 30.02 5.1K
14:41 30.03 30.03 29.99 30.00 32.5K
14:42 29.99 30.01 29.99 30.00 4.3K
14:43 30.00 30.00 29.99 30.00 12.9K
14:44 29.98 29.99 29.93 29.93 22.1K
14:45 29.93 29.94 29.89 29.92 28.5K
14:46 29.92 29.94 29.90 29.92 14.8K
14:47 29.92 29.93 29.90 29.91 10.0K
14:48 29.95 29.97 29.95 29.96 9.7K
14:49 29.96 29.96 29.93 29.96 16.0K
14:50 29.96 29.97 29.94 29.97 3.4K
14:51 29.97 29.97 29.95 29.95 5.1K
14:52 29.95 29.95 29.94 29.94 1.9K
14:53 29.94 29.97 29.94 29.96 9.2K
14:54 29.96 29.98 29.96 29.98 4.7K
14:55 29.98 30.00 29.96 30.00 5.0K
14:56 30.00 30.01 30.00 30.01 3.9K
14:57 30.01 30.01 30.00 30.01 2.3K
14:58 30.01 30.01 29.97 29.97 8.3K
14:59 29.99 30.00 29.97 29.99 6.1K
15:00 30.00 30.04 30.00 30.02 9.7K
15:01 30.04 30.04 30.03 30.03 3.0K
15:02 30.03 30.03 30.01 30.02 8.4K
15:03 30.03 30.04 30.02 30.03 6.7K
15:04 30.02 30.03 30.02 30.03 9.0K
15:05 30.04 30.04 30.02 30.03 5.8K
15:06 30.03 30.03 30.00 30.00 6.8K
15:07 29.99 29.99 29.97 29.97 12.1K
15:08 29.96 29.97 29.96 29.96 4.3K
15:09 29.97 29.98 29.97 29.98 3.8K
15:10 29.98 30.00 29.98 30.00 8.4K
15:11 30.00 30.00 29.99 29.99 1.3K
15:12 29.99 30.00 29.99 29.99 6.6K
15:13 29.99 30.01 29.99 30.01 5.3K
15:14 29.98 29.99 29.98 29.98 13.9K
15:15 29.97 29.98 29.97 29.98 6.1K
15:16 29.96 29.98 29.96 29.97 7.9K
15:17 29.98 29.98 29.95 29.95 9.1K
15:18 29.96 30.00 29.96 30.00 10.4K
15:19 29.99 30.04 29.99 30.04 6.4K
15:20 30.02 30.03 30.02 30.03 2.8K
15:21 30.02 30.06 30.02 30.03 24.1K
15:22 30.02 30.02 30.01 30.02 7.6K
15:23 30.01 30.01 29.98 29.99 11.4K
15:24 29.97 29.98 29.97 29.98 2.7K
15:25 29.99 30.00 29.96 29.96 8.9K
15:26 29.95 29.97 29.95 29.97 2.9K
15:27 29.97 29.97 29.94 29.95 8.3K
15:28 29.95 29.97 29.95 29.95 8.1K
15:29 29.96 29.97 29.95 29.96 7.9K
15:30 29.96 30.01 29.96 30.01 7.5K
15:31 30.01 30.01 29.96 29.96 12.4K
15:32 29.97 30.00 29.97 29.99 11.5K
15:33 29.99 29.99 29.98 29.98 3.5K
15:34 29.99 29.99 29.97 29.97 8.8K
15:35 29.96 29.96 29.95 29.95 7.9K
15:36 29.96 30.00 29.96 29.98 15.7K
15:37 29.98 30.00 29.98 29.98 14.6K
15:38 29.97 29.97 29.91 29.95 18.9K
15:39 29.95 29.95 29.94 29.94 7.7K
15:40 29.95 29.96 29.89 29.90 27.3K
15:41 29.91 29.91 29.90 29.91 9.4K
15:42 29.91 29.92 29.89 29.92 20.0K
15:43 29.91 29.97 29.91 29.96 15.8K
15:44 29.95 29.96 29.90 29.90 18.9K
15:45 29.90 29.91 29.87 29.87 17.5K
15:46 29.87 29.91 29.85 29.85 23.4K
15:47 29.88 29.88 29.81 29.82 28.0K
15:48 29.78 29.78 29.71 29.76 40.2K
15:49 29.74 29.76 29.73 29.73 32.4K
15:50 29.68 29.69 29.63 29.63 65.6K
15:51 29.64 29.64 29.60 29.62 51.5K
15:52 29.63 29.64 29.59 29.60 85.3K
15:53 29.63 29.69 29.61 29.69 51.0K
15:54 29.69 29.76 29.69 29.76 38.5K
15:55 29.76 29.84 29.76 29.84 46.1K
15:56 29.84 29.89 29.84 29.88 75.1K
15:57 29.92 30.05 29.92 30.00 117.5K
15:58 30.00 30.05 29.99 30.05 92.2K
15:59 30.05 30.05 30.02 30.03 4,770.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据