MP Materials Corp

MP
🏛️ 美国 →
67.05
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 67.44 68.80 67.44 68.25 432.0K
09:31 68.03 69.01 68.03 68.99 71.6K
09:32 68.93 68.98 68.55 68.60 19.6K
09:33 68.57 68.82 68.41 68.71 18.7K
09:34 68.67 69.09 68.60 68.97 44.0K
09:35 68.99 69.04 68.72 68.74 22.3K
09:36 68.81 68.81 68.06 68.27 35.9K
09:37 68.23 68.48 68.14 68.41 38.3K
09:38 68.35 68.49 68.32 68.34 19.2K
09:39 68.34 68.34 68.00 68.11 19.1K
09:40 68.12 68.12 67.94 67.94 22.6K
09:41 67.81 68.12 67.69 68.08 41.8K
09:42 68.09 68.30 67.95 68.13 32.3K
09:43 68.13 68.13 67.83 67.83 14.0K
09:44 67.83 68.07 67.75 67.79 24.3K
09:45 67.80 67.84 67.18 67.18 43.1K
09:46 67.10 67.23 66.96 67.00 88.0K
09:47 66.93 66.98 66.57 66.65 113.7K
09:48 66.75 67.05 66.60 66.60 72.6K
09:49 66.69 66.79 66.59 66.59 61.1K
09:50 66.60 66.72 66.57 66.62 37.3K
09:51 66.59 66.68 66.52 66.52 54.3K
09:52 66.56 66.80 66.53 66.66 77.4K
09:53 66.51 66.56 66.12 66.17 90.7K
09:54 66.15 66.38 66.15 66.28 81.6K
09:55 66.26 66.55 66.26 66.45 70.8K
09:56 66.42 66.65 66.24 66.59 57.0K
09:57 66.66 67.09 66.66 66.93 64.0K
09:58 66.86 66.95 66.73 66.86 27.8K
09:59 66.79 66.79 66.46 66.65 26.7K
10:00 66.63 67.02 66.60 67.02 41.3K
10:01 67.07 67.35 67.04 67.33 104.6K
10:02 67.34 67.44 67.30 67.36 40.0K
10:03 67.42 67.42 67.18 67.40 22.9K
10:04 67.52 67.53 67.07 67.10 45.3K
10:05 67.26 67.30 66.87 67.03 42.6K
10:06 67.02 67.02 66.84 66.86 16.1K
10:07 66.81 66.84 66.75 66.82 25.8K
10:08 66.70 66.70 66.34 66.37 40.9K
10:09 66.34 66.47 66.31 66.37 26.8K
10:10 66.39 66.60 66.33 66.33 37.8K
10:11 66.42 66.52 66.38 66.44 39.5K
10:12 66.43 66.53 66.42 66.43 33.1K
10:13 66.40 66.70 66.35 66.70 20.8K
10:14 66.76 66.76 66.56 66.67 31.1K
10:15 66.57 66.79 66.49 66.55 70.8K
10:16 66.56 66.61 66.32 66.33 59.6K
10:17 66.33 66.44 66.21 66.44 26.8K
10:18 66.44 66.59 66.34 66.40 31.1K
10:19 66.43 66.66 66.43 66.66 31.3K
10:20 66.62 66.78 66.56 66.67 38.4K
10:21 66.76 67.10 66.76 67.10 35.1K
10:22 67.12 67.17 66.90 67.01 33.3K
10:23 66.98 67.12 66.98 67.02 51.7K
10:24 67.05 67.17 66.99 67.17 48.0K
10:25 67.19 67.29 66.97 66.98 17.2K
10:26 67.00 67.05 66.81 66.86 22.6K
10:27 66.88 66.93 66.79 66.79 17.5K
10:28 66.76 66.76 66.56 66.64 35.9K
10:29 66.58 66.58 66.48 66.51 24.5K
10:30 66.51 66.59 66.49 66.49 17.7K
10:31 66.51 66.73 66.51 66.71 20.5K
10:32 66.74 66.74 66.60 66.65 13.1K
10:33 66.65 66.86 66.62 66.86 18.9K
10:34 66.82 66.87 66.76 66.87 14.8K
10:35 66.86 66.95 66.78 66.84 14.8K
10:36 66.82 66.84 66.65 66.65 12.5K
10:37 66.64 66.74 66.60 66.62 21.1K
10:38 66.65 66.85 66.63 66.76 10.1K
10:39 66.75 66.79 66.67 66.72 13.4K
10:40 66.71 66.76 66.61 66.62 27.0K
10:41 66.61 66.62 66.49 66.62 27.4K
10:42 66.63 66.67 66.61 66.63 8.9K
10:43 66.63 66.68 66.54 66.58 11.5K
10:44 66.60 66.65 66.58 66.61 38.3K
10:45 66.68 66.75 66.65 66.73 24.2K
10:46 66.68 66.74 66.51 66.52 16.9K
10:47 66.55 66.61 66.50 66.58 33.2K
10:48 66.61 66.64 66.43 66.49 51.7K
10:49 66.52 66.56 66.37 66.44 27.6K
10:50 66.40 66.52 66.40 66.49 16.0K
10:51 66.48 66.64 66.48 66.53 14.2K
10:52 66.47 66.56 66.36 66.36 15.4K
10:53 66.37 66.42 66.33 66.33 17.8K
10:54 66.33 66.35 66.26 66.28 15.2K
10:55 66.33 66.36 66.30 66.32 15.6K
10:56 66.40 66.45 66.37 66.45 33.9K
10:57 66.42 66.45 66.37 66.42 13.9K
10:58 66.44 66.44 66.30 66.32 12.2K
10:59 66.31 66.46 66.28 66.42 30.5K
11:00 66.42 66.67 66.37 66.67 25.8K
11:01 66.63 66.63 66.39 66.44 17.0K
11:02 66.50 66.63 66.42 66.60 18.1K
11:03 66.62 66.82 66.61 66.73 16.4K
11:04 66.74 66.79 66.65 66.79 14.4K
11:05 66.74 66.90 66.74 66.84 16.8K
11:06 66.87 66.91 66.72 66.88 18.6K
11:07 66.90 66.90 66.83 66.84 12.3K
11:08 66.85 66.94 66.72 66.87 22.6K
11:09 66.96 67.03 66.89 66.89 22.6K
11:10 66.90 66.92 66.82 66.87 13.3K
11:11 66.97 67.07 66.97 67.07 13.5K
11:12 67.05 67.20 67.05 67.14 18.0K
11:13 67.17 67.18 67.06 67.06 9.0K
11:14 67.09 67.12 66.98 66.99 13.5K
11:15 67.04 67.08 66.98 66.99 10.0K
11:16 67.03 67.30 67.03 67.26 13.9K
11:17 67.28 67.36 67.23 67.36 9.6K
11:18 67.37 67.46 67.36 67.42 17.8K
11:19 67.49 67.54 67.40 67.43 19.1K
11:20 67.47 67.63 67.47 67.54 21.3K
11:21 67.54 67.59 67.47 67.57 11.0K
11:22 67.55 67.61 67.55 67.61 15.8K
11:23 67.60 67.69 67.59 67.69 32.4K
11:24 67.67 67.71 67.63 67.69 11.0K
11:25 67.69 67.69 67.53 67.53 14.3K
11:26 67.56 67.60 67.50 67.59 11.2K
11:27 67.60 67.74 67.57 67.64 30.2K
11:28 67.65 67.75 67.63 67.64 15.0K
11:29 67.62 67.68 67.60 67.62 8.9K
11:30 67.63 67.67 67.53 67.53 17.6K
11:31 67.58 67.74 67.56 67.72 13.4K
11:32 67.71 67.82 67.70 67.78 13.1K
11:33 67.81 67.90 67.81 67.85 12.9K
11:34 67.85 67.98 67.82 67.97 20.0K
11:35 67.97 68.02 67.90 67.92 35.1K
11:36 67.88 67.88 67.78 67.83 21.8K
11:37 67.86 67.88 67.81 67.81 8.7K
11:38 67.84 67.84 67.76 67.84 13.1K
11:39 67.76 67.81 67.68 67.68 12.8K
11:40 67.69 67.69 67.65 67.66 8.9K
11:41 67.67 67.73 67.64 67.67 8.8K
11:42 67.67 67.77 67.66 67.77 8.9K
11:43 67.74 67.78 67.67 67.67 19.5K
11:44 67.68 67.68 67.56 67.56 19.1K
11:45 67.61 67.65 67.59 67.60 13.1K
11:46 67.63 67.63 67.54 67.54 11.0K
11:47 67.58 67.60 67.55 67.55 17.5K
11:48 67.59 67.59 67.43 67.43 12.5K
11:49 67.41 67.42 67.35 67.37 7.1K
11:50 67.38 67.38 67.28 67.28 9.7K
11:51 67.32 67.32 67.21 67.31 11.0K
11:52 67.30 67.30 67.10 67.10 9.2K
11:53 67.10 67.14 67.03 67.06 12.0K
11:54 67.05 67.09 67.02 67.02 18.8K
11:55 67.01 67.11 67.01 67.10 16.3K
11:56 67.09 67.11 67.02 67.05 29.9K
11:57 67.07 67.09 67.05 67.07 3.9K
11:58 67.10 67.10 67.05 67.07 9.9K
11:59 67.06 67.06 67.03 67.06 5.4K
12:00 67.06 67.12 67.05 67.07 12.2K
12:01 67.11 67.22 67.08 67.22 19.3K
12:02 67.22 67.35 67.22 67.35 10.1K
12:03 67.33 67.41 67.32 67.41 12.4K
12:04 67.42 67.50 67.40 67.47 9.7K
12:05 67.50 67.76 67.50 67.64 53.9K
12:06 67.62 67.62 67.52 67.52 8.6K
12:07 67.57 67.57 67.56 67.57 4.5K
12:08 67.59 67.62 67.52 67.62 10.9K
12:09 67.65 67.69 67.65 67.69 7.8K
12:10 67.66 67.72 67.60 67.72 25.0K
12:11 67.75 67.77 67.67 67.72 6.5K
12:12 67.70 67.74 67.62 67.62 9.7K
12:13 67.67 67.67 67.61 67.61 6.9K
12:14 67.62 67.65 67.62 67.65 9.2K
12:15 67.64 67.68 67.62 67.65 5.2K
12:16 67.63 67.76 67.63 67.76 9.7K
12:17 67.74 67.80 67.74 67.80 30.5K
12:18 67.77 67.79 67.75 67.76 4.1K
12:19 67.80 68.05 67.80 68.05 62.3K
12:20 68.02 68.16 68.02 68.14 56.9K
12:21 68.17 68.17 68.10 68.11 14.9K
12:22 68.11 68.11 67.96 68.06 21.6K
12:23 68.14 68.24 68.14 68.21 14.0K
12:24 68.17 68.17 68.13 68.13 7.0K
12:25 68.14 68.17 68.09 68.09 6.1K
12:26 68.06 68.11 68.04 68.09 25.6K
12:27 68.11 68.11 67.91 67.92 8.9K
12:28 67.89 67.97 67.89 67.94 17.3K
12:29 67.96 67.96 67.89 67.91 9.8K
12:30 67.94 68.15 67.94 68.01 46.9K
12:31 67.99 68.06 67.96 68.06 13.5K
12:32 68.04 68.09 68.00 68.00 13.2K
12:33 67.93 68.01 67.86 67.90 13.2K
12:34 67.91 67.93 67.90 67.93 4.6K
12:35 67.89 67.96 67.89 67.96 2.9K
12:36 67.96 67.96 67.84 67.83 9.0K
12:37 67.84 67.96 67.84 67.96 8.0K
12:38 67.92 67.94 67.88 67.89 10.9K
12:39 67.90 67.97 67.90 67.96 6.5K
12:40 67.94 68.06 67.94 67.97 11.5K
12:41 68.00 68.00 67.97 67.98 3.9K
12:42 67.97 68.00 67.93 68.00 6.7K
12:43 68.03 68.15 68.03 68.10 12.9K
12:44 68.11 68.17 68.11 68.15 7.9K
12:45 68.11 68.22 68.11 68.22 8.3K
12:46 68.20 68.25 68.20 68.24 5.6K
12:47 68.27 68.27 68.20 68.20 6.9K
12:48 68.17 68.17 68.08 68.08 5.4K
12:49 68.04 68.08 68.04 68.08 6.9K
12:50 68.16 68.21 68.15 68.21 4.7K
12:51 68.18 68.20 68.15 68.19 10.2K
12:52 68.21 68.25 68.15 68.15 9.9K
12:53 68.19 68.23 68.19 68.19 7.4K
12:54 68.19 68.38 68.18 68.37 342.5K
12:55 68.40 68.42 68.24 68.24 11.3K
12:56 68.25 68.25 68.18 68.18 8.6K
12:57 68.12 68.14 68.10 68.13 8.3K
12:58 68.09 68.09 68.03 68.03 7.6K
12:59 68.02 68.09 68.02 68.08 5.5K
13:00 68.07 68.14 68.07 68.14 4.1K
13:01 68.21 68.22 68.17 68.17 7.2K
13:02 68.15 68.17 68.09 68.16 10.0K
13:03 68.08 68.14 68.06 68.14 4.2K
13:04 68.08 68.08 68.05 68.05 2.9K
13:05 68.05 68.09 68.03 68.03 7.8K
13:06 68.02 68.09 68.00 68.07 11.5K
13:07 68.03 68.03 67.96 67.96 21.0K
13:08 68.00 68.00 68.00 68.00 0.5K
13:09 68.01 68.01 67.98 67.99 7.3K
13:10 67.98 67.98 67.95 67.97 6.1K
13:11 67.97 68.05 67.97 68.03 5.6K
13:12 68.05 68.05 68.00 68.02 12.8K
13:13 67.92 67.98 67.82 67.82 8.9K
13:14 67.87 67.92 67.81 67.83 14.5K
13:15 67.84 67.84 67.84 67.84 1.6K
13:16 67.84 67.94 67.84 67.93 6.3K
13:17 67.92 67.92 67.85 67.85 3.7K
13:18 67.83 67.89 67.83 67.87 7.2K
13:19 67.84 67.87 67.82 67.87 2.7K
13:20 67.82 67.92 67.82 67.92 6.3K
13:21 67.91 67.95 67.91 67.93 4.1K
13:22 67.92 67.92 67.89 67.92 7.8K
13:23 67.90 67.90 67.83 67.86 4.9K
13:24 67.82 67.99 67.82 67.96 14.1K
13:25 67.96 68.01 67.93 67.97 7.1K
13:26 67.97 68.01 67.91 67.94 8.8K
13:27 67.92 67.92 67.92 67.92 5.0K
13:28 67.81 67.86 67.81 67.86 1.0K
13:29 67.87 67.88 67.83 67.88 5.6K
13:30 67.83 67.85 67.83 67.83 6.3K
13:31 67.86 67.93 67.86 67.90 6.4K
13:32 67.86 67.89 67.83 67.89 6.5K
13:33 67.89 67.94 67.88 67.94 5.5K
13:34 67.96 67.99 67.92 67.93 6.6K
13:35 67.97 67.98 67.91 67.96 4.7K
13:36 67.95 68.03 67.95 68.00 8.6K
13:37 68.00 68.04 67.97 67.98 7.3K
13:38 67.97 68.00 67.94 68.00 5.3K
13:39 68.00 68.02 67.99 68.00 6.1K
13:40 68.00 68.14 68.00 68.00 38.7K
13:41 67.97 68.01 67.83 67.83 10.8K
13:42 67.83 67.86 67.83 67.85 6.8K
13:43 67.89 67.93 67.89 67.93 2.1K
13:44 67.91 67.94 67.88 67.88 4.1K
13:45 67.88 67.96 67.88 67.96 2.3K
13:46 67.94 67.97 67.83 67.83 10.7K
13:47 67.87 67.92 67.87 67.92 4.3K
13:48 68.04 68.04 67.88 67.88 10.0K
13:49 67.87 67.87 67.85 67.85 3.1K
13:50 67.90 67.90 67.84 67.84 8.2K
13:51 67.83 67.83 67.77 67.77 8.0K
13:52 67.87 67.89 67.86 67.86 6.5K
13:53 67.82 67.89 67.82 67.86 3.9K
13:54 67.89 67.89 67.84 67.87 4.9K
13:55 67.87 67.87 67.78 67.78 4.8K
13:56 67.74 67.80 67.73 67.76 21.2K
13:57 67.77 67.78 67.75 67.78 9.8K
13:58 67.80 67.85 67.80 67.85 6.4K
13:59 67.85 67.85 67.80 67.82 4.6K
14:00 67.86 67.95 67.86 67.91 10.9K
14:01 67.89 67.92 67.87 67.87 11.5K
14:02 67.72 67.72 67.71 67.71 1.9K
14:03 67.67 67.76 67.64 67.76 8.6K
14:04 67.74 67.90 67.74 67.83 8.9K
14:05 67.88 67.88 67.81 67.84 8.4K
14:06 67.83 67.83 67.77 67.81 9.9K
14:07 67.81 67.81 67.76 67.80 9.0K
14:08 67.81 67.86 67.80 67.86 4.9K
14:09 67.87 68.04 67.87 67.97 10.1K
14:10 68.01 68.08 68.01 68.08 8.5K
14:11 68.14 68.14 67.91 67.91 20.0K
14:12 67.90 67.92 67.87 67.92 9.7K
14:13 67.86 67.87 67.79 67.86 9.6K
14:14 67.86 67.86 67.82 67.86 2.9K
14:15 67.82 67.84 67.77 67.77 4.9K
14:16 67.79 67.79 67.70 67.70 9.0K
14:17 67.74 67.81 67.74 67.75 2.5K
14:18 67.72 67.72 67.57 67.57 16.4K
14:19 67.56 67.56 67.45 67.47 21.2K
14:20 67.51 67.57 67.49 67.49 6.9K
14:21 67.52 67.54 67.52 67.54 5.4K
14:22 67.51 67.51 67.40 67.42 10.1K
14:23 67.45 67.54 67.45 67.54 10.1K
14:24 67.52 67.56 67.51 67.53 11.3K
14:25 67.50 67.66 67.48 67.65 11.8K
14:26 67.65 67.65 67.51 67.55 8.1K
14:27 67.57 67.57 67.50 67.56 3.6K
14:28 67.53 67.53 67.45 67.44 6.1K
14:29 67.48 67.53 67.46 67.53 4.5K
14:30 67.51 67.56 67.51 67.53 4.0K
14:31 67.55 67.55 67.53 67.54 2.7K
14:32 67.53 67.53 67.50 67.51 2.5K
14:33 67.48 67.58 67.48 67.56 16.7K
14:34 67.59 67.59 67.59 67.59 2.5K
14:35 67.56 67.56 67.43 67.45 24.9K
14:36 67.49 67.63 67.49 67.63 4.4K
14:37 67.62 67.65 67.56 67.56 22.1K
14:38 67.60 67.60 67.54 67.59 4.9K
14:39 67.54 67.58 67.54 67.58 3.2K
14:40 67.60 67.65 67.57 67.57 7.5K
14:41 67.57 67.68 67.57 67.65 11.1K
14:42 67.68 67.72 67.68 67.72 4.4K
14:43 67.73 67.83 67.73 67.82 14.6K
14:44 67.83 67.84 67.80 67.82 7.7K
14:45 67.82 67.91 67.82 67.85 20.6K
14:46 67.86 67.88 67.80 67.86 5.4K
14:47 67.84 67.88 67.84 67.87 6.6K
14:48 67.87 67.98 67.87 67.97 10.4K
14:49 67.98 67.98 67.93 67.97 5.7K
14:50 67.98 67.98 67.93 67.93 14.3K
14:51 67.99 68.00 67.95 67.95 14.1K
14:52 67.91 67.91 67.91 67.91 3.0K
14:53 67.88 67.92 67.88 67.90 6.9K
14:54 67.83 67.83 67.75 67.81 9.7K
14:55 67.80 67.83 67.79 67.79 6.1K
14:56 67.78 67.78 67.76 67.76 5.4K
14:57 67.70 67.70 67.68 67.68 4.3K
14:58 67.71 67.72 67.67 67.67 10.1K
14:59 67.65 67.65 67.63 67.64 5.7K
15:00 67.62 67.74 67.62 67.72 6.4K
15:01 67.71 67.80 67.71 67.78 13.8K
15:02 67.80 67.85 67.80 67.82 6.9K
15:03 67.81 67.81 67.77 67.77 11.0K
15:04 67.76 67.76 67.75 67.76 2.8K
15:05 67.73 67.74 67.71 67.72 8.8K
15:06 67.74 67.80 67.74 67.80 7.9K
15:07 67.79 67.81 67.78 67.80 9.1K
15:08 67.81 67.85 67.78 67.85 12.0K
15:09 67.82 67.89 67.81 67.87 9.6K
15:10 67.91 67.93 67.91 67.93 4.0K
15:11 68.01 68.10 68.01 68.10 19.4K
15:12 68.11 68.19 68.09 68.19 22.8K
15:13 68.18 68.18 68.00 68.03 26.1K
15:14 68.03 68.13 68.03 68.13 24.3K
15:15 68.10 68.13 68.08 68.11 22.8K
15:16 68.12 68.21 68.12 68.20 15.7K
15:17 68.20 68.25 68.18 68.22 23.3K
15:18 68.25 68.29 68.24 68.28 8.4K
15:19 68.25 68.29 68.21 68.23 91.5K
15:20 68.22 68.24 68.17 68.21 13.0K
15:21 68.21 68.24 68.21 68.21 4.8K
15:22 68.26 68.33 68.26 68.33 16.9K
15:23 68.36 68.45 68.36 68.43 10.9K
15:24 68.41 68.46 68.40 68.46 17.6K
15:25 68.45 68.48 68.33 68.37 20.7K
15:26 68.37 68.41 68.29 68.30 10.1K
15:27 68.28 68.28 68.26 68.26 8.7K
15:28 68.24 68.37 68.23 68.35 24.8K
15:29 68.36 68.40 68.36 68.40 7.7K
15:30 68.39 68.41 68.37 68.39 9.5K
15:31 68.39 68.48 68.39 68.47 16.6K
15:32 68.47 68.52 68.46 68.51 18.2K
15:33 68.52 68.54 68.49 68.53 12.5K
15:34 68.54 68.61 68.54 68.57 14.9K
15:35 68.56 68.85 68.56 68.85 68.0K
15:36 68.83 68.95 68.83 68.84 37.1K
15:37 68.84 68.89 68.75 68.77 24.2K
15:38 68.79 68.84 68.79 68.84 18.2K
15:39 68.83 68.86 68.82 68.86 8.8K
15:40 68.85 68.91 68.82 68.91 24.9K
15:41 68.95 69.00 68.91 68.94 54.3K
15:42 68.93 68.94 68.92 68.93 11.7K
15:43 68.93 68.96 68.90 68.90 10.7K
15:44 68.91 68.91 68.83 68.86 17.4K
15:45 68.88 68.93 68.88 68.91 18.8K
15:46 68.92 68.92 68.89 68.91 9.4K
15:47 68.88 68.92 68.85 68.89 13.0K
15:48 68.87 68.88 68.85 68.87 13.6K
15:49 68.87 68.94 68.83 68.91 50.5K
15:50 68.75 68.75 68.55 68.58 51.6K
15:51 68.49 68.51 68.42 68.42 29.3K
15:52 68.42 68.44 68.33 68.33 20.7K
15:53 68.39 68.48 68.38 68.48 29.1K
15:54 68.48 68.55 68.41 68.47 29.3K
15:55 68.37 68.38 68.23 68.23 26.3K
15:56 68.19 68.32 68.17 68.22 103.4K
15:57 68.18 68.28 68.16 68.25 44.0K
15:58 68.25 68.25 68.13 68.13 68.0K
15:59 68.14 68.23 68.14 68.17 853.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据