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 76.95 76.95 75.58 76.28 2,209.8K
09:31 76.89 78.22 76.89 78.23 485.0K
09:32 78.17 79.30 77.97 78.02 469.1K
09:33 77.29 78.24 77.06 77.82 304.9K
09:34 77.77 77.77 77.06 77.38 316.9K
09:35 77.66 77.89 76.97 77.06 273.6K
09:36 77.16 77.17 75.97 76.60 210.0K
09:37 76.38 76.49 75.60 75.61 219.1K
09:38 75.78 75.87 74.93 74.93 333.7K
09:39 74.93 74.93 74.45 74.45 237.8K
09:40 74.39 74.49 74.18 74.48 221.6K
09:41 74.39 75.58 74.39 75.44 168.2K
09:42 75.34 76.34 75.24 76.20 159.6K
09:43 76.24 76.25 75.88 75.91 107.0K
09:44 75.90 76.01 75.06 75.20 139.3K
09:45 75.11 75.58 75.11 75.13 131.1K
09:46 75.24 75.30 74.68 75.09 122.7K
09:47 75.06 75.13 74.39 74.39 62.4K
09:48 74.33 74.72 74.33 74.51 111.6K
09:49 74.51 74.94 74.49 74.64 68.5K
09:50 74.69 74.85 74.36 74.36 96.2K
09:51 74.43 74.43 74.20 74.25 120.3K
09:52 74.20 74.33 74.08 74.25 117.0K
09:53 74.10 74.18 73.51 73.51 234.7K
09:54 73.47 73.59 73.03 73.12 201.9K
09:55 73.13 73.76 73.05 73.62 143.3K
09:56 73.67 73.84 73.36 73.49 97.6K
09:57 73.50 73.50 72.68 72.85 177.4K
09:58 72.90 72.90 72.51 72.51 101.4K
09:59 72.48 72.54 72.07 72.29 168.0K
10:00 72.44 72.72 72.10 72.52 145.6K
10:01 72.48 72.91 72.45 72.91 97.2K
10:02 72.84 72.90 72.32 72.36 135.6K
10:03 72.38 72.53 72.22 72.53 98.4K
10:04 72.46 73.00 72.46 72.98 139.9K
10:05 72.90 72.95 72.47 72.62 131.3K
10:06 72.62 72.89 72.51 72.65 169.1K
10:07 72.60 72.69 72.46 72.69 55.4K
10:08 72.61 73.09 72.60 72.60 87.4K
10:09 72.70 73.05 72.70 73.00 56.3K
10:10 72.98 73.64 72.98 73.64 147.9K
10:11 73.61 74.17 73.61 73.87 169.2K
10:12 73.76 74.35 73.75 74.29 88.1K
10:13 74.32 74.37 73.80 74.06 100.3K
10:14 74.12 74.21 73.83 73.89 58.2K
10:15 73.75 73.75 73.31 73.40 96.3K
10:16 73.37 73.38 73.09 73.26 57.0K
10:17 73.20 73.34 73.10 73.10 43.7K
10:18 73.11 73.18 72.87 73.04 103.5K
10:19 73.10 73.23 73.03 73.18 42.1K
10:20 73.23 73.43 73.04 73.37 56.3K
10:21 73.37 73.37 72.95 72.95 63.3K
10:22 72.98 73.03 72.85 73.00 62.5K
10:23 72.91 72.91 72.66 72.77 59.4K
10:24 72.78 72.94 72.66 72.94 45.2K
10:25 73.17 73.53 72.96 73.53 54.8K
10:26 73.54 73.64 73.36 73.53 73.5K
10:27 73.56 74.12 73.56 74.09 55.9K
10:28 74.00 74.01 73.58 74.01 61.9K
10:29 74.13 74.35 74.01 74.25 108.4K
10:30 74.26 74.33 74.01 74.22 66.9K
10:31 74.20 74.57 74.20 74.42 76.1K
10:32 74.45 74.55 74.32 74.48 42.8K
10:33 74.54 74.88 74.47 74.88 101.1K
10:34 75.00 75.11 74.63 74.66 147.4K
10:35 74.85 74.85 74.61 74.67 56.3K
10:36 74.72 74.79 74.57 74.79 59.0K
10:37 74.79 74.98 74.65 74.91 78.6K
10:38 74.90 75.14 74.61 74.69 73.9K
10:39 74.75 75.04 74.59 74.96 42.2K
10:40 74.98 74.99 74.68 74.73 42.0K
10:41 74.71 74.77 74.18 74.18 73.6K
10:42 74.23 74.26 74.06 74.17 58.5K
10:43 74.12 74.19 74.07 74.10 45.7K
10:44 74.10 74.57 74.08 74.30 38.1K
10:45 74.25 74.64 74.17 74.63 33.9K
10:46 74.66 74.95 74.42 74.95 49.3K
10:47 74.95 75.23 74.95 75.18 60.3K
10:48 75.10 75.34 75.10 75.23 109.4K
10:49 75.26 75.28 75.19 75.23 51.5K
10:50 75.25 75.25 75.03 75.06 49.8K
10:51 75.19 75.41 75.19 75.30 48.1K
10:52 75.44 75.53 75.41 75.46 0.0K
10:53 75.45 75.60 75.45 75.55 108.6K
10:54 75.55 75.83 75.55 75.80 87.3K
10:55 75.87 75.96 75.66 75.74 201.8K
10:56 75.73 75.83 75.62 75.68 43.4K
10:57 75.68 75.87 75.67 75.86 56.0K
10:58 75.83 75.91 75.75 75.79 24.8K
10:59 75.82 75.98 75.75 75.84 41.6K
11:00 75.82 75.91 75.72 75.91 42.6K
11:01 75.94 76.21 75.74 75.94 80.2K
11:02 75.90 76.35 75.90 76.35 83.7K
11:03 76.40 76.48 76.15 76.29 80.0K
11:04 76.20 76.28 76.15 76.19 66.3K
11:05 76.28 76.29 75.97 75.97 103.3K
11:06 75.86 75.97 75.77 75.82 59.3K
11:07 75.77 75.99 75.70 75.99 58.1K
11:08 75.95 76.09 75.91 75.94 18.6K
11:09 75.94 76.11 75.70 75.70 40.0K
11:10 75.78 75.91 75.63 75.64 37.0K
11:11 75.59 75.68 75.40 75.52 44.2K
11:12 75.57 75.59 75.32 75.51 47.6K
11:13 75.69 75.76 75.64 75.70 19.2K
11:14 75.65 75.95 75.65 75.86 37.1K
11:15 75.76 75.84 75.64 75.71 20.9K
11:16 75.67 75.80 75.49 75.72 45.1K
11:17 75.71 75.99 75.63 75.91 45.4K
11:18 75.94 75.98 75.70 75.78 30.6K
11:19 75.62 75.72 75.57 75.72 25.5K
11:20 75.72 75.81 75.66 75.72 17.7K
11:21 75.73 75.82 75.45 75.45 23.9K
11:22 75.34 75.41 74.93 74.93 77.0K
11:23 75.05 75.07 74.70 74.75 53.9K
11:24 74.81 75.01 74.77 75.01 20.8K
11:25 74.95 74.96 74.85 74.85 13.5K
11:26 74.88 74.96 74.75 74.92 14.1K
11:27 74.90 74.90 74.66 74.67 34.2K
11:28 74.66 74.74 74.60 74.73 19.9K
11:29 74.70 74.70 74.47 74.56 24.8K
11:30 74.57 74.60 74.35 74.35 32.2K
11:31 74.26 74.48 74.25 74.38 34.7K
11:32 74.36 74.36 74.25 74.31 17.4K
11:33 74.34 74.36 74.22 74.36 24.4K
11:34 74.34 74.54 74.30 74.54 25.7K
11:35 74.49 74.49 74.21 74.24 35.0K
11:36 74.24 74.31 74.00 74.09 56.8K
11:37 73.95 74.03 73.84 73.83 79.4K
11:38 73.94 73.94 73.63 73.75 37.3K
11:39 73.78 73.78 73.50 73.51 51.7K
11:40 73.51 73.73 73.33 73.33 60.5K
11:41 73.38 73.38 73.13 73.13 56.0K
11:42 73.13 73.25 73.02 73.11 75.7K
11:43 73.05 73.25 73.01 73.11 37.8K
11:44 73.18 73.20 73.03 73.03 28.2K
11:45 72.98 73.23 72.93 73.19 73.3K
11:46 73.23 73.40 73.10 73.40 59.0K
11:47 73.40 73.81 73.36 73.80 62.0K
11:48 73.77 73.85 73.66 73.74 42.9K
11:49 73.84 73.96 73.70 73.82 63.7K
11:50 73.81 73.87 73.72 73.72 36.9K
11:51 73.67 73.75 73.43 73.46 42.3K
11:52 73.44 73.80 73.44 73.73 40.1K
11:53 73.74 73.80 73.52 73.52 23.0K
11:54 73.56 73.58 73.37 73.50 21.2K
11:55 73.51 73.74 73.45 73.63 24.5K
11:56 73.65 73.75 73.51 73.65 23.0K
11:57 73.74 73.80 73.62 73.62 25.8K
11:58 73.60 73.62 73.49 73.60 39.4K
11:59 73.62 73.65 73.55 73.60 18.1K
12:00 73.56 74.06 73.56 74.06 42.9K
12:01 74.06 74.06 73.93 73.97 21.9K
12:02 73.93 73.98 73.89 73.89 50.5K
12:03 73.98 73.98 73.74 73.79 15.8K
12:04 73.84 74.23 73.77 74.23 40.2K
12:05 74.19 74.36 74.15 74.36 17.1K
12:06 74.33 74.49 74.33 74.47 31.2K
12:07 74.41 74.42 74.36 74.39 16.4K
12:08 74.37 74.44 74.35 74.35 15.2K
12:09 74.35 74.69 74.35 74.67 44.5K
12:10 74.67 74.74 74.61 74.61 28.5K
12:11 74.67 74.67 74.50 74.56 31.6K
12:12 74.50 74.50 74.09 74.14 57.4K
12:13 74.18 74.18 73.91 74.05 45.4K
12:14 74.00 74.14 73.81 73.81 24.1K
12:15 73.81 73.98 73.72 73.98 27.5K
12:16 73.89 74.14 73.89 74.12 14.4K
12:17 74.01 74.10 73.78 73.78 31.2K
12:18 73.78 73.95 73.71 73.71 39.6K
12:19 73.64 73.67 73.58 73.67 23.0K
12:20 73.63 73.66 73.55 73.55 14.0K
12:21 73.53 73.75 73.48 73.74 20.1K
12:22 73.65 73.83 73.65 73.65 13.3K
12:23 73.69 73.78 73.65 73.73 12.1K
12:24 73.77 73.85 73.72 73.80 31.1K
12:25 73.80 73.95 73.80 73.95 9.0K
12:26 73.89 73.89 73.80 73.85 13.3K
12:27 73.85 73.88 73.73 73.73 9.8K
12:28 73.71 73.71 73.60 73.60 19.5K
12:29 73.63 73.77 73.56 73.73 21.3K
12:30 73.76 73.76 73.62 73.69 5.9K
12:31 73.67 73.69 73.53 73.65 12.5K
12:32 73.63 73.63 73.19 73.21 35.8K
12:33 73.18 73.26 72.90 72.98 96.0K
12:34 72.96 73.09 72.95 73.05 23.1K
12:35 73.07 73.13 72.94 72.98 20.7K
12:36 72.96 73.08 72.84 72.89 41.9K
12:37 72.85 72.93 72.82 72.85 16.7K
12:38 72.87 72.87 72.47 72.64 99.4K
12:39 72.70 72.70 72.42 72.43 36.0K
12:40 72.39 72.42 72.25 72.32 46.0K
12:41 72.36 72.64 72.36 72.53 34.9K
12:42 72.49 72.97 72.48 72.97 33.6K
12:43 72.97 72.97 72.62 72.62 23.9K
12:44 72.55 72.60 72.45 72.60 30.8K
12:45 72.53 72.62 72.53 72.55 14.4K
12:46 72.60 72.65 72.56 72.56 18.5K
12:47 72.55 72.68 72.41 72.50 22.4K
12:48 72.50 72.50 72.25 72.32 35.1K
12:49 72.20 72.30 72.10 72.18 52.6K
12:50 72.18 72.25 72.15 72.15 34.8K
12:51 72.10 72.16 72.02 72.14 72.5K
12:52 72.11 72.20 72.06 72.16 21.3K
12:53 72.17 72.30 72.17 72.17 18.6K
12:54 72.19 72.33 72.19 72.26 17.1K
12:55 72.28 72.33 72.24 72.26 32.2K
12:56 72.09 72.18 72.06 72.06 30.8K
12:57 72.06 72.14 72.01 72.13 36.9K
12:58 72.10 72.16 72.07 72.15 31.9K
12:59 72.12 72.39 72.12 72.31 34.5K
13:00 72.26 72.36 72.14 72.24 19.0K
13:01 72.21 72.21 72.11 72.14 31.4K
13:02 72.08 72.08 71.80 71.81 149.8K
13:03 71.84 71.96 71.76 71.94 52.0K
13:04 71.94 72.13 71.87 72.11 20.1K
13:05 72.07 72.34 72.07 72.34 23.0K
13:06 72.34 72.53 72.34 72.50 73.0K
13:07 72.47 72.50 72.18 72.19 48.8K
13:08 72.22 72.30 72.15 72.26 15.0K
13:09 72.25 72.44 72.25 72.44 15.1K
13:10 72.43 72.58 72.41 72.55 27.8K
13:11 72.52 72.52 72.26 72.42 27.6K
13:12 72.41 72.61 72.41 72.60 21.2K
13:13 72.63 72.63 72.41 72.46 13.6K
13:14 72.45 72.53 72.39 72.47 25.4K
13:15 72.48 72.52 72.36 72.36 20.8K
13:16 72.41 72.41 72.32 72.37 10.4K
13:17 72.32 72.35 72.14 72.35 25.8K
13:18 72.37 72.37 72.21 72.27 18.1K
13:19 72.21 72.25 72.05 72.06 22.5K
13:20 72.05 72.18 72.05 72.14 11.8K
13:21 72.17 72.22 72.10 72.16 21.1K
13:22 72.14 72.23 72.11 72.12 25.2K
13:23 72.05 72.10 72.01 72.03 18.2K
13:24 72.02 72.05 71.72 71.84 59.2K
13:25 71.86 71.86 71.68 71.77 54.3K
13:26 71.74 71.87 71.74 71.87 28.0K
13:27 71.85 72.06 71.85 72.03 23.7K
13:28 72.01 72.09 71.95 72.05 16.0K
13:29 72.09 72.36 72.04 72.27 24.2K
13:30 72.31 72.57 72.31 72.46 33.9K
13:31 72.64 72.81 72.60 72.64 35.6K
13:32 72.67 72.89 72.67 72.79 39.5K
13:33 72.85 73.03 72.83 72.85 36.2K
13:34 72.85 72.93 72.81 72.93 22.5K
13:35 72.96 73.06 72.93 72.93 24.5K
13:36 72.96 73.11 72.96 73.10 22.4K
13:37 73.22 73.38 73.11 73.35 45.7K
13:38 73.44 73.46 73.33 73.36 34.8K
13:39 73.34 73.53 73.34 73.47 59.9K
13:40 73.53 73.80 73.49 73.80 27.8K
13:41 73.73 73.88 73.67 73.72 35.3K
13:42 73.70 73.90 73.70 73.85 29.5K
13:43 73.91 74.18 73.91 74.17 46.3K
13:44 74.27 74.46 74.17 74.21 74.8K
13:45 74.23 74.34 74.20 74.33 36.3K
13:46 74.26 74.34 74.20 74.30 30.5K
13:47 74.28 74.30 74.11 74.28 38.0K
13:48 74.27 74.44 74.26 74.38 39.2K
13:49 74.37 74.44 74.30 74.36 22.8K
13:50 74.31 74.40 74.25 74.28 41.4K
13:51 74.23 74.60 74.17 74.60 55.3K
13:52 74.59 74.67 74.53 74.65 43.3K
13:53 74.68 74.75 74.61 74.71 26.8K
13:54 74.72 74.72 74.53 74.63 24.5K
13:55 74.60 74.87 74.60 74.77 45.0K
13:56 74.75 74.94 74.75 74.85 53.1K
13:57 74.85 74.95 74.84 74.90 27.7K
13:58 74.91 74.94 74.59 74.59 39.5K
13:59 74.41 74.46 74.00 74.03 76.5K
14:00 74.09 74.28 74.03 74.07 48.7K
14:01 74.02 74.14 73.62 73.87 56.0K
14:02 73.82 73.95 73.79 73.91 21.8K
14:03 73.77 73.77 73.61 73.71 19.4K
14:04 73.88 74.08 73.82 73.97 29.7K
14:05 74.00 74.17 73.93 73.93 19.4K
14:06 73.85 74.11 73.85 73.93 39.6K
14:07 73.89 73.96 73.88 73.92 13.8K
14:08 73.99 74.18 73.93 74.10 18.0K
14:09 74.07 74.30 73.99 74.27 30.6K
14:10 74.29 74.31 74.12 74.11 28.3K
14:11 74.11 74.31 74.11 74.24 21.2K
14:12 74.29 74.35 74.24 74.25 28.5K
14:13 74.30 74.30 74.01 74.07 66.4K
14:14 74.06 74.09 73.73 73.77 22.2K
14:15 73.68 73.84 73.57 73.64 42.0K
14:16 73.63 73.68 73.45 73.45 23.5K
14:17 73.40 73.52 73.40 73.49 35.7K
14:18 73.45 73.54 73.39 73.49 14.3K
14:19 73.42 73.51 73.31 73.43 32.0K
14:20 73.41 73.59 73.34 73.42 24.4K
14:21 73.42 73.88 73.42 73.88 37.4K
14:22 73.72 73.91 73.71 73.74 34.8K
14:23 73.78 73.84 73.65 73.80 21.8K
14:24 73.82 74.06 73.82 74.01 44.7K
14:25 74.10 74.10 73.94 73.94 15.6K
14:26 73.95 73.98 73.70 73.80 20.7K
14:27 73.83 74.02 73.83 73.92 17.9K
14:28 73.87 73.89 73.81 73.88 18.3K
14:29 73.89 73.96 73.82 73.89 11.9K
14:30 73.82 74.12 73.82 74.10 23.8K
14:31 74.09 74.20 74.09 74.18 22.8K
14:32 74.23 74.31 74.15 74.31 26.2K
14:33 74.33 74.36 74.26 74.29 13.4K
14:34 74.29 74.40 74.29 74.35 19.7K
14:35 74.30 74.42 74.16 74.42 26.3K
14:36 74.33 74.40 74.25 74.29 18.0K
14:37 74.27 74.34 74.15 74.34 17.8K
14:38 74.30 74.44 74.23 74.44 19.0K
14:39 74.45 74.45 74.30 74.31 11.6K
14:40 74.30 74.30 74.26 74.27 44.5K
14:41 74.28 74.28 74.05 74.08 16.0K
14:42 74.10 74.17 74.09 74.17 13.7K
14:43 74.30 74.30 74.25 74.26 143.5K
14:44 74.27 74.38 74.23 74.23 15.0K
14:45 74.32 74.32 74.12 74.12 22.9K
14:46 74.11 74.15 74.00 74.12 16.8K
14:47 74.05 74.24 74.05 74.10 21.2K
14:48 74.09 74.09 74.00 74.00 21.8K
14:49 74.02 74.09 73.94 74.00 26.2K
14:50 73.94 74.05 73.90 74.02 17.6K
14:51 74.02 74.28 74.02 74.14 24.7K
14:52 74.19 74.21 74.09 74.08 12.6K
14:53 74.14 74.46 74.10 74.36 24.5K
14:54 74.31 74.37 74.21 74.25 10.4K
14:55 74.21 74.59 74.16 74.55 51.0K
14:56 74.55 74.56 74.43 74.44 25.4K
14:57 74.41 74.53 74.36 74.48 16.3K
14:58 74.48 74.54 74.46 74.46 10.7K
14:59 74.50 74.54 74.40 74.40 14.0K
15:00 74.40 74.58 74.36 74.50 15.9K
15:01 74.45 74.53 74.36 74.46 33.8K
15:02 74.46 74.53 74.42 74.48 38.3K
15:03 74.44 74.53 74.37 74.50 17.5K
15:04 74.55 74.61 74.47 74.47 22.8K
15:05 74.46 74.69 74.46 74.67 34.7K
15:06 74.67 74.67 74.38 74.42 43.5K
15:07 74.41 74.59 74.39 74.40 17.5K
15:08 74.39 74.40 74.08 74.09 59.4K
15:09 74.13 74.17 74.10 74.14 16.9K
15:10 74.07 74.23 74.07 74.16 16.3K
15:11 74.08 74.20 74.05 74.17 17.0K
15:12 74.20 74.20 74.01 74.06 12.5K
15:13 74.06 74.07 73.86 73.97 36.0K
15:14 73.92 73.97 73.81 73.87 16.4K
15:15 73.84 73.88 73.70 73.77 32.4K
15:16 73.77 73.77 73.63 73.65 21.1K
15:17 73.66 73.69 73.55 73.58 13.7K
15:18 73.55 73.72 73.55 73.68 28.6K
15:19 73.59 73.98 73.59 73.94 64.1K
15:20 74.00 74.05 73.96 74.05 31.2K
15:21 74.11 74.20 73.90 73.91 26.8K
15:22 73.91 74.00 73.76 73.81 119.1K
15:23 73.80 73.86 73.71 73.73 12.3K
15:24 73.79 73.89 73.77 73.89 9.6K
15:25 73.89 73.93 73.82 73.84 18.3K
15:26 73.86 73.98 73.85 73.98 43.8K
15:27 74.04 74.15 73.87 73.87 32.5K
15:28 73.92 74.01 73.90 73.93 16.3K
15:29 73.92 74.05 73.90 74.01 14.9K
15:30 73.99 74.06 73.66 73.74 56.0K
15:31 73.71 73.86 73.71 73.80 24.6K
15:32 73.81 73.81 73.65 73.75 20.2K
15:33 73.73 73.91 73.73 73.91 23.5K
15:34 73.99 74.02 73.90 73.95 23.6K
15:35 73.95 74.06 73.88 74.03 153.7K
15:36 74.01 74.02 73.89 74.00 25.9K
15:37 74.00 74.04 73.96 73.96 18.6K
15:38 73.99 74.00 73.84 73.87 26.4K
15:39 73.89 73.94 73.76 73.94 16.8K
15:40 73.95 73.97 73.90 73.93 26.7K
15:41 73.95 74.14 73.88 74.12 26.7K
15:42 74.11 74.16 74.03 74.09 34.8K
15:43 74.11 74.30 74.09 74.28 34.6K
15:44 74.23 74.34 74.22 74.27 55.8K
15:45 74.27 74.29 73.98 73.98 73.4K
15:46 74.02 74.09 73.97 74.08 53.4K
15:47 74.11 74.11 74.06 74.10 72.9K
15:48 74.09 74.09 73.94 73.95 50.6K
15:49 74.19 74.35 74.16 74.21 98.2K
15:50 74.24 74.24 73.90 73.94 60.0K
15:51 74.01 74.10 73.92 73.96 72.4K
15:52 73.91 74.16 73.88 74.16 76.9K
15:53 74.15 74.30 74.15 74.26 63.6K
15:54 74.24 74.40 74.24 74.40 77.3K
15:55 74.44 74.44 74.15 74.15 85.7K
15:56 74.11 74.15 73.93 73.97 76.8K
15:57 73.94 74.14 73.93 74.13 146.2K
15:58 74.15 74.35 73.96 74.35 154.9K
15:59 74.31 74.38 74.23 74.32 1,294.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据