MP Materials Corp

MP
🏛️ 美国 →
67.07
最后更新: 2025-09-30
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 63.40 63.85 63.06 63.84 1,155.9K
09:31 63.78 63.78 63.45 63.64 42.0K
09:32 63.57 63.65 63.24 63.65 62.7K
09:33 63.65 64.41 63.64 64.41 94.7K
09:34 64.33 64.71 64.31 64.70 175.4K
09:35 64.78 65.00 64.54 64.65 231.1K
09:36 64.59 65.10 64.55 65.00 120.5K
09:37 65.07 65.07 64.85 65.00 108.4K
09:38 64.95 65.12 64.93 65.05 120.3K
09:39 65.01 65.04 64.94 64.94 71.7K
09:40 65.03 65.31 64.84 64.98 144.6K
09:41 64.97 65.00 64.63 64.83 94.4K
09:42 64.83 65.06 64.74 64.74 48.9K
09:43 64.76 65.00 64.60 64.62 51.9K
09:44 64.53 64.95 64.53 64.90 26.1K
09:45 64.98 65.02 64.91 64.98 47.7K
09:46 64.94 65.04 64.73 64.87 75.8K
09:47 64.87 64.87 64.62 64.62 37.3K
09:48 64.58 64.58 64.20 64.23 96.2K
09:49 64.20 64.20 63.64 63.70 138.8K
09:50 63.73 63.78 63.62 63.69 68.1K
09:51 63.68 63.71 63.31 63.49 81.8K
09:52 63.55 63.68 63.43 63.51 57.9K
09:53 63.45 63.56 63.45 63.50 41.1K
09:54 63.46 63.70 63.46 63.55 28.2K
09:55 63.57 63.73 63.50 63.70 42.7K
09:56 63.66 63.97 63.60 63.62 48.0K
09:57 63.60 63.66 63.52 63.66 32.8K
09:58 63.58 63.60 63.46 63.47 27.2K
09:59 63.53 63.55 63.22 63.27 73.9K
10:00 63.34 63.60 63.32 63.56 21.6K
10:01 63.69 63.69 63.50 63.60 41.4K
10:02 63.58 63.65 63.40 63.46 20.0K
10:03 63.24 63.24 63.08 63.08 51.6K
10:04 63.07 63.18 63.04 63.07 82.3K
10:05 63.05 63.42 63.05 63.42 31.7K
10:06 63.40 63.77 63.40 63.52 38.7K
10:07 63.60 63.63 63.48 63.49 19.0K
10:08 63.54 63.56 63.43 63.49 19.7K
10:09 63.49 63.71 63.49 63.56 30.7K
10:10 63.56 63.56 63.41 63.48 32.1K
10:11 63.53 63.55 63.47 63.55 14.5K
10:12 63.53 63.72 63.51 63.68 23.2K
10:13 63.63 63.95 63.63 63.92 53.4K
10:14 63.84 64.11 63.83 64.11 34.5K
10:15 64.13 64.16 63.90 64.05 17.8K
10:16 64.05 64.22 64.05 64.19 31.6K
10:17 64.18 64.52 64.18 64.52 52.2K
10:18 64.53 64.53 64.39 64.47 40.6K
10:19 64.45 64.67 64.45 64.66 35.0K
10:20 64.70 64.80 64.65 64.70 46.4K
10:21 64.78 64.94 64.78 64.85 48.8K
10:22 64.89 64.93 64.83 64.88 31.1K
10:23 64.85 64.97 64.85 64.95 51.0K
10:24 64.95 65.04 64.90 64.95 94.5K
10:25 64.99 65.01 64.88 64.88 34.7K
10:26 64.89 65.00 64.85 64.99 38.3K
10:27 64.99 65.21 64.88 65.14 51.8K
10:28 65.14 65.14 64.81 64.82 41.9K
10:29 64.84 64.84 64.65 64.65 33.7K
10:30 64.67 64.73 64.59 64.73 33.2K
10:31 64.74 64.75 64.62 64.72 27.5K
10:32 64.73 64.75 64.65 64.71 22.0K
10:33 64.70 64.70 64.56 64.57 25.0K
10:34 64.56 64.63 64.34 64.35 45.4K
10:35 64.36 64.50 64.34 64.46 31.1K
10:36 64.46 64.48 64.37 64.47 34.5K
10:37 64.49 64.56 64.26 64.33 33.5K
10:38 64.28 64.42 64.28 64.42 13.7K
10:39 64.45 64.62 64.42 64.62 19.7K
10:40 64.61 64.74 64.61 64.72 31.3K
10:41 64.66 64.66 64.42 64.43 25.0K
10:42 64.43 64.46 64.42 64.45 9.6K
10:43 64.46 64.47 64.30 64.35 23.7K
10:44 64.34 64.40 64.24 64.30 33.3K
10:45 64.25 64.29 63.92 63.95 49.1K
10:46 63.96 64.10 63.96 64.08 14.7K
10:47 64.09 64.09 63.96 64.08 23.6K
10:48 64.06 64.16 64.05 64.15 20.1K
10:49 64.14 64.39 64.14 64.39 23.9K
10:50 64.36 64.46 64.36 64.39 23.1K
10:51 64.33 64.65 64.33 64.65 24.3K
10:52 64.67 64.67 64.22 64.22 33.6K
10:53 64.32 64.40 64.25 64.37 15.1K
10:54 64.41 64.46 64.30 64.30 22.9K
10:55 64.29 64.34 64.28 64.31 17.7K
10:56 64.35 64.35 64.29 64.30 5.0K
10:57 64.32 64.35 64.19 64.33 26.2K
10:58 64.33 64.38 64.33 64.38 8.9K
10:59 64.41 64.44 64.39 64.39 7.9K
11:00 64.36 64.39 64.26 64.30 13.2K
11:01 64.32 64.41 64.29 64.38 10.4K
11:02 64.44 64.60 64.38 64.53 15.3K
11:03 64.44 64.51 64.44 64.50 10.4K
11:04 64.54 64.61 64.54 64.55 22.4K
11:05 64.48 64.59 64.48 64.53 8.3K
11:06 64.62 64.76 64.61 64.67 28.9K
11:07 64.67 64.71 64.61 64.64 48.9K
11:08 64.64 64.70 64.58 64.65 13.3K
11:09 64.67 64.84 64.67 64.83 20.0K
11:10 64.85 64.99 64.85 64.97 74.0K
11:11 64.92 65.02 64.92 65.01 53.7K
11:12 65.01 65.03 64.98 64.99 38.2K
11:13 65.01 65.05 64.92 65.01 40.6K
11:14 65.03 65.03 64.94 65.02 22.4K
11:15 65.02 65.04 64.96 64.96 34.8K
11:16 64.96 65.00 64.93 64.97 11.4K
11:17 64.95 65.01 64.95 65.00 24.2K
11:18 65.03 65.03 64.93 64.95 74.6K
11:19 64.88 64.89 64.81 64.86 20.3K
11:20 64.85 64.92 64.83 64.89 13.3K
11:21 64.89 64.89 64.82 64.88 6.8K
11:22 64.90 64.95 64.86 64.95 12.9K
11:23 64.89 65.12 64.89 65.12 45.4K
11:24 65.12 65.12 64.98 65.03 17.2K
11:25 65.02 65.05 65.00 65.00 9.4K
11:26 65.01 65.04 64.93 64.95 23.9K
11:27 64.94 64.94 64.90 64.93 10.0K
11:28 64.92 64.92 64.70 64.70 23.9K
11:29 64.67 64.71 64.63 64.63 21.7K
11:30 64.65 64.75 64.63 64.75 25.7K
11:31 64.75 65.03 64.74 65.03 31.0K
11:32 65.00 65.50 64.99 65.50 198.2K
11:33 65.52 66.15 65.50 65.91 170.1K
11:34 65.88 65.90 65.68 65.72 62.3K
11:35 65.80 65.84 65.66 65.67 45.1K
11:36 65.67 65.79 65.62 65.75 35.6K
11:37 65.78 65.95 65.78 65.92 53.9K
11:38 65.95 65.97 65.83 65.83 56.8K
11:39 65.84 65.89 65.71 65.89 27.3K
11:40 65.89 65.89 65.51 65.62 39.3K
11:41 65.64 65.64 65.48 65.48 29.6K
11:42 65.47 65.48 65.38 65.44 26.2K
11:43 65.41 65.54 65.40 65.51 29.3K
11:44 65.53 65.61 65.51 65.59 23.2K
11:45 65.54 65.72 65.54 65.72 15.8K
11:46 65.72 65.79 65.69 65.76 31.3K
11:47 65.74 65.80 65.74 65.77 13.4K
11:48 65.81 65.82 65.75 65.82 16.0K
11:49 65.84 65.84 65.70 65.71 22.4K
11:50 65.72 65.98 65.70 65.91 40.0K
11:51 65.95 65.98 65.93 65.96 23.2K
11:52 65.92 65.98 65.81 65.90 19.2K
11:53 65.90 66.04 65.90 66.03 40.7K
11:54 66.01 66.13 66.00 66.10 45.8K
11:55 66.14 66.25 66.11 66.21 64.4K
11:56 66.23 66.30 66.13 66.14 58.9K
11:57 66.14 66.17 66.07 66.07 22.2K
11:58 66.07 66.13 66.03 66.12 15.8K
11:59 66.12 66.12 66.01 66.05 14.5K
12:00 66.05 66.13 66.02 66.02 17.8K
12:01 66.01 66.05 66.01 66.05 24.3K
12:02 66.03 66.05 66.00 66.03 24.6K
12:03 66.08 66.08 65.82 65.82 63.8K
12:04 65.82 65.84 65.80 65.81 13.2K
12:05 65.82 65.93 65.81 65.93 10.8K
12:06 65.97 66.04 65.97 66.03 21.6K
12:07 66.02 66.03 65.96 66.02 19.2K
12:08 66.03 66.03 65.95 65.94 11.9K
12:09 65.94 66.02 65.94 65.97 9.5K
12:10 65.97 66.01 65.96 66.01 12.7K
12:11 66.02 66.03 65.93 65.94 18.3K
12:12 65.83 65.86 65.81 65.81 13.7K
12:13 65.81 65.81 65.66 65.68 19.9K
12:14 65.62 65.62 65.51 65.57 35.0K
12:15 65.64 65.68 65.57 65.65 13.0K
12:16 65.64 65.80 65.64 65.79 15.0K
12:17 65.79 65.79 65.69 65.69 21.8K
12:18 65.69 65.71 65.61 65.71 10.6K
12:19 65.72 65.72 65.57 65.61 14.2K
12:20 65.59 65.69 65.59 65.69 8.6K
12:21 65.71 65.73 65.60 65.61 16.2K
12:22 65.72 65.72 65.61 65.63 10.5K
12:23 65.59 65.60 65.56 65.58 12.3K
12:24 65.58 65.61 65.55 65.57 18.0K
12:25 65.58 65.58 65.44 65.45 25.0K
12:26 65.42 65.46 65.41 65.46 10.7K
12:27 65.50 65.52 65.41 65.44 19.4K
12:28 65.50 65.50 65.48 65.48 1.8K
12:29 65.45 65.53 65.45 65.50 16.8K
12:30 65.49 65.60 65.48 65.57 38.7K
12:31 65.59 65.72 65.59 65.72 19.2K
12:32 65.74 65.74 65.61 65.65 13.6K
12:33 65.66 65.68 65.66 65.68 8.4K
12:34 65.63 65.63 65.55 65.57 17.4K
12:35 65.53 65.64 65.50 65.64 27.5K
12:36 65.63 65.64 65.54 65.57 9.1K
12:37 65.57 65.61 65.54 65.61 12.6K
12:38 65.50 65.50 65.28 65.39 47.6K
12:39 65.41 65.46 65.30 65.36 27.9K
12:40 65.39 65.39 65.21 65.21 29.2K
12:41 65.21 65.22 65.14 65.18 30.1K
12:42 65.28 65.39 65.27 65.32 13.0K
12:43 65.32 65.32 65.25 65.28 13.1K
12:44 65.28 65.28 65.25 65.25 8.6K
12:45 65.27 65.32 65.27 65.32 11.7K
12:46 65.32 65.39 65.30 65.39 11.0K
12:47 65.39 65.40 65.34 65.33 9.4K
12:48 65.34 65.38 65.31 65.38 10.2K
12:49 65.37 65.41 65.35 65.40 4.7K
12:50 65.41 65.43 65.37 65.43 11.6K
12:51 65.39 65.43 65.39 65.40 23.4K
12:52 65.41 65.44 65.40 65.40 10.4K
12:53 65.40 65.42 65.38 65.39 11.6K
12:54 65.52 65.57 65.51 65.57 18.4K
12:55 65.63 65.79 65.62 65.72 19.0K
12:56 65.74 65.74 65.66 65.66 15.1K
12:57 65.68 65.69 65.65 65.67 8.9K
12:58 65.70 65.73 65.69 65.73 16.9K
12:59 65.72 65.82 65.72 65.82 9.6K
13:00 65.82 65.87 65.70 65.77 16.2K
13:01 65.77 65.79 65.73 65.76 6.5K
13:02 65.75 65.75 65.49 65.52 19.1K
13:03 65.49 65.49 65.43 65.46 22.0K
13:04 65.47 65.47 65.44 65.46 8.5K
13:05 65.47 65.47 65.31 65.38 12.2K
13:06 65.39 65.46 65.38 65.46 5.7K
13:07 65.46 65.51 65.46 65.51 7.6K
13:08 65.50 65.61 65.50 65.55 14.4K
13:09 65.58 65.58 65.50 65.51 10.2K
13:10 65.50 65.51 65.48 65.48 14.3K
13:11 65.53 65.53 65.49 65.50 4.1K
13:12 65.48 65.49 65.36 65.39 17.3K
13:13 65.38 65.43 65.36 65.43 7.0K
13:14 65.43 65.45 65.35 65.42 7.8K
13:15 65.39 65.39 65.35 65.37 5.3K
13:16 65.38 65.44 65.36 65.44 5.8K
13:17 65.44 65.45 65.42 65.42 7.1K
13:18 65.42 65.55 65.42 65.53 10.6K
13:19 65.57 65.64 65.54 65.54 16.5K
13:20 65.50 65.53 65.42 65.42 13.5K
13:21 65.37 65.42 65.37 65.42 6.2K
13:22 65.42 65.44 65.40 65.41 9.6K
13:23 65.41 65.44 65.34 65.44 12.9K
13:24 65.46 65.56 65.46 65.51 12.6K
13:25 65.52 65.56 65.50 65.52 6.3K
13:26 65.51 65.54 65.51 65.53 3.2K
13:27 65.55 65.58 65.52 65.57 9.6K
13:28 65.57 65.58 65.56 65.57 6.0K
13:29 65.70 65.74 65.70 65.74 8.2K
13:30 65.74 65.76 65.71 65.71 9.7K
13:31 65.71 65.72 65.65 65.67 9.3K
13:32 65.66 65.71 65.66 65.69 5.2K
13:33 65.69 65.69 65.55 65.55 8.6K
13:34 65.58 65.64 65.57 65.61 9.0K
13:35 65.60 65.67 65.60 65.67 10.1K
13:36 65.62 65.64 65.62 65.63 4.8K
13:37 65.64 65.74 65.61 65.74 35.4K
13:38 65.72 65.74 65.71 65.74 8.7K
13:39 65.75 65.77 65.72 65.72 20.1K
13:40 65.73 65.82 65.73 65.81 26.8K
13:41 65.82 65.82 65.79 65.80 9.7K
13:42 65.80 65.81 65.72 65.73 4.5K
13:43 65.74 65.85 65.70 65.83 12.7K
13:44 65.83 65.83 65.79 65.83 6.4K
13:45 65.81 65.81 65.71 65.77 10.8K
13:46 65.78 65.90 65.75 65.88 21.1K
13:47 65.93 65.93 65.76 65.78 30.4K
13:48 65.79 65.92 65.79 65.92 15.0K
13:49 65.90 66.13 65.90 66.10 63.7K
13:50 66.06 66.09 65.98 65.99 43.2K
13:51 65.97 66.08 65.97 66.08 9.6K
13:52 66.06 66.07 66.02 66.03 5.7K
13:53 66.02 66.04 65.93 65.93 24.8K
13:54 65.81 65.82 65.75 65.75 33.2K
13:55 65.71 65.84 65.71 65.78 48.1K
13:56 65.78 65.91 65.77 65.87 18.2K
13:57 65.86 65.95 65.84 65.90 35.8K
13:58 65.88 65.97 65.88 65.96 30.7K
13:59 65.99 65.99 65.85 65.88 32.4K
14:00 65.88 65.91 65.87 65.91 7.1K
14:01 65.91 66.04 65.91 65.98 12.0K
14:02 66.01 66.05 65.96 66.03 7.7K
14:03 66.03 66.03 65.98 65.98 12.3K
14:04 66.03 66.10 66.00 66.10 17.6K
14:05 66.05 66.10 66.01 66.10 26.7K
14:06 66.11 66.18 66.10 66.13 36.7K
14:07 66.12 66.27 66.12 66.27 24.8K
14:08 66.27 66.30 66.27 66.29 45.9K
14:09 66.28 66.30 66.24 66.28 20.5K
14:10 66.28 66.32 66.27 66.32 12.6K
14:11 66.32 66.36 66.28 66.35 22.9K
14:12 66.34 66.38 66.32 66.37 23.7K
14:13 66.37 66.37 66.18 66.18 27.1K
14:14 66.20 66.24 66.17 66.23 44.4K
14:15 66.24 66.32 66.24 66.32 14.0K
14:16 66.31 66.32 66.24 66.27 15.9K
14:17 66.25 66.29 66.25 66.28 8.6K
14:18 66.29 66.35 66.27 66.27 14.6K
14:19 66.31 66.36 66.29 66.36 15.8K
14:20 66.36 66.69 66.35 66.69 63.7K
14:21 66.68 66.73 66.63 66.69 100.4K
14:22 66.65 66.65 66.55 66.57 31.3K
14:23 66.53 66.56 66.53 66.55 36.0K
14:24 66.54 66.54 66.48 66.51 28.6K
14:25 66.54 66.79 66.54 66.72 39.8K
14:26 66.77 66.97 66.77 66.97 65.1K
14:27 66.99 67.00 66.90 66.91 68.1K
14:28 66.89 67.04 66.89 67.04 35.5K
14:29 67.03 67.04 66.82 66.87 69.2K
14:30 66.92 66.96 66.84 66.88 32.0K
14:31 66.90 67.15 66.90 67.12 47.9K
14:32 67.11 67.18 67.09 67.12 26.5K
14:33 67.15 67.21 67.13 67.15 41.5K
14:34 67.15 67.15 67.01 67.01 30.8K
14:35 67.03 67.20 67.03 67.20 32.1K
14:36 67.35 67.40 67.25 67.40 56.4K
14:37 67.33 67.37 67.25 67.29 28.7K
14:38 67.29 67.33 67.23 67.26 50.8K
14:39 67.23 67.26 67.20 67.26 24.7K
14:40 67.27 67.31 67.13 67.13 30.0K
14:41 67.13 67.16 67.13 67.14 18.0K
14:42 67.13 67.16 67.05 67.12 24.4K
14:43 67.11 67.20 67.10 67.10 23.5K
14:44 67.06 67.06 66.80 67.01 61.0K
14:45 66.97 67.08 66.97 67.03 25.4K
14:46 67.03 67.03 66.84 66.92 35.0K
14:47 66.95 67.07 66.95 66.97 24.0K
14:48 66.97 67.02 66.95 67.02 21.6K
14:49 67.02 67.05 67.02 67.02 15.7K
14:50 67.00 67.09 67.00 67.05 28.0K
14:51 67.07 67.09 66.96 66.96 14.5K
14:52 66.99 67.00 66.89 66.91 17.8K
14:53 66.92 66.92 66.68 66.77 55.3K
14:54 66.77 66.78 66.66 66.68 14.0K
14:55 66.69 66.82 66.61 66.82 28.9K
14:56 66.86 67.01 66.84 66.93 17.9K
14:57 66.94 67.00 66.93 66.99 32.1K
14:58 66.98 66.98 66.91 66.94 12.9K
14:59 66.94 66.95 66.86 66.89 17.0K
15:00 66.99 67.20 66.99 67.20 29.8K
15:01 67.18 67.18 67.07 67.07 31.5K
15:02 67.07 67.08 66.91 67.00 24.1K
15:03 66.99 67.10 66.97 67.10 16.1K
15:04 67.07 67.22 67.06 67.17 40.6K
15:05 67.18 67.30 67.16 67.24 29.2K
15:06 67.24 67.32 67.23 67.26 20.6K
15:07 67.25 67.27 67.11 67.11 15.0K
15:08 67.11 67.11 67.01 67.05 23.7K
15:09 67.07 67.11 67.05 67.05 21.1K
15:10 66.98 66.99 66.90 66.96 30.9K
15:11 66.94 66.98 66.90 66.97 30.5K
15:12 66.97 66.99 66.92 66.94 24.7K
15:13 66.96 67.02 66.93 66.98 32.2K
15:14 66.99 67.00 66.80 66.80 27.3K
15:15 66.83 67.03 66.83 67.03 47.9K
15:16 67.01 67.01 66.81 66.89 15.1K
15:17 66.84 66.87 66.80 66.83 12.3K
15:18 66.83 66.83 66.74 66.82 17.8K
15:19 66.85 66.86 66.71 66.71 37.0K
15:20 66.75 66.75 66.52 66.53 28.3K
15:21 66.55 66.68 66.55 66.68 29.7K
15:22 66.69 66.69 66.58 66.58 24.8K
15:23 66.56 66.66 66.53 66.63 53.3K
15:24 66.65 66.65 66.56 66.56 15.0K
15:25 66.59 66.63 66.51 66.56 14.4K
15:26 66.57 66.57 66.45 66.45 23.0K
15:27 66.44 66.54 66.42 66.48 63.5K
15:28 66.48 66.56 66.45 66.52 17.1K
15:29 66.54 66.69 66.51 66.66 19.6K
15:30 66.56 66.59 66.36 66.38 39.3K
15:31 66.33 66.40 66.33 66.35 42.1K
15:32 66.34 66.34 66.17 66.19 51.8K
15:33 66.15 66.15 66.07 66.13 58.6K
15:34 66.13 66.13 66.04 66.13 28.1K
15:35 66.14 66.14 66.10 66.12 19.7K
15:36 66.14 66.16 66.10 66.10 19.8K
15:37 66.10 66.11 66.04 66.04 33.6K
15:38 66.06 66.07 65.88 65.89 77.3K
15:39 65.88 65.96 65.85 65.95 33.9K
15:40 65.95 66.13 65.95 66.07 47.1K
15:41 66.07 66.07 65.98 65.98 33.5K
15:42 65.98 66.07 65.98 66.07 53.6K
15:43 66.10 66.13 65.96 66.13 37.9K
15:44 66.18 66.28 65.92 65.92 85.1K
15:45 65.93 66.00 65.78 65.78 49.3K
15:46 65.80 65.89 65.77 65.81 47.6K
15:47 65.81 65.91 65.81 65.89 17.2K
15:48 65.80 65.84 65.67 65.68 46.0K
15:49 65.68 65.93 65.68 65.79 52.8K
15:50 65.80 65.80 65.49 65.50 60.2K
15:51 65.46 65.48 65.30 65.30 86.1K
15:52 65.33 65.38 65.27 65.36 34.6K
15:53 65.40 65.40 65.34 65.38 30.5K
15:54 65.38 65.44 65.38 65.44 43.5K
15:55 65.59 65.62 65.48 65.48 80.2K
15:56 65.53 65.73 65.53 65.59 70.4K
15:57 65.56 65.63 65.55 65.57 64.3K
15:58 65.48 65.54 65.46 65.53 104.9K
15:59 65.53 65.53 65.39 65.42 1,002.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据