MP Materials Corp

MP
🏛️ 美国 →
68.19
最后更新: 2025-09-29
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 73.62 73.69 72.77 72.94 357.5K
09:31 73.03 73.58 72.91 73.29 64.7K
09:32 73.38 73.42 73.00 73.16 46.0K
09:33 73.30 73.70 73.25 73.70 20.5K
09:34 73.70 73.77 73.21 73.21 30.9K
09:35 73.15 73.74 73.15 73.74 25.3K
09:36 73.72 73.87 73.59 73.59 45.4K
09:37 73.66 73.66 73.30 73.46 28.8K
09:38 73.51 73.59 73.36 73.58 19.2K
09:39 73.50 73.50 72.94 72.94 33.5K
09:40 72.96 73.17 72.96 73.01 35.4K
09:41 72.81 73.17 72.80 72.97 36.0K
09:42 73.01 73.30 72.97 73.26 16.9K
09:43 73.16 73.24 73.00 73.05 54.8K
09:44 73.01 73.08 72.94 72.98 17.3K
09:45 73.15 73.20 73.09 73.10 8.9K
09:46 72.95 73.20 72.90 73.09 23.3K
09:47 72.99 73.04 72.91 73.04 31.1K
09:48 73.08 73.53 73.08 73.53 56.5K
09:49 73.44 73.44 73.31 73.33 12.4K
09:50 73.29 73.29 73.09 73.16 21.8K
09:51 73.13 73.28 73.13 73.25 22.4K
09:52 73.08 73.26 73.05 73.13 10.8K
09:53 73.15 73.33 73.15 73.31 18.6K
09:54 73.27 73.27 72.96 72.96 23.6K
09:55 73.04 73.11 72.96 73.00 23.6K
09:56 72.95 72.95 72.68 72.68 46.2K
09:57 72.62 72.65 72.44 72.49 59.5K
09:58 72.51 72.76 72.51 72.76 30.2K
09:59 72.76 72.92 72.71 72.88 12.4K
10:00 72.93 73.26 72.91 73.24 25.7K
10:01 73.24 73.29 73.12 73.18 21.8K
10:02 73.10 73.13 72.99 72.99 20.0K
10:03 73.03 73.03 72.72 72.74 18.8K
10:04 72.74 72.76 72.70 72.76 12.2K
10:05 72.72 72.83 72.63 72.63 28.2K
10:06 72.63 72.63 72.50 72.55 44.0K
10:07 72.56 72.66 72.37 72.56 92.9K
10:08 72.54 72.57 72.31 72.36 26.3K
10:09 72.31 72.46 72.30 72.37 38.3K
10:10 72.34 72.44 71.87 71.87 91.8K
10:11 71.88 71.99 71.84 71.84 39.7K
10:12 71.76 71.76 71.64 71.72 40.9K
10:13 71.70 71.92 71.68 71.88 28.5K
10:14 71.92 71.93 71.70 71.87 30.4K
10:15 71.75 71.88 71.65 71.72 21.6K
10:16 71.68 71.77 71.67 71.69 25.4K
10:17 71.74 72.04 71.74 72.04 45.1K
10:18 71.97 72.02 71.84 71.83 52.9K
10:19 71.88 71.92 71.80 71.85 6.9K
10:20 71.88 72.22 71.88 72.18 19.9K
10:21 72.29 72.36 72.20 72.36 19.3K
10:22 72.33 72.35 72.11 72.11 23.1K
10:23 72.04 72.30 72.04 72.30 22.2K
10:24 72.27 72.40 72.27 72.36 34.1K
10:25 72.20 72.30 72.15 72.21 10.4K
10:26 72.19 72.22 71.95 72.10 19.3K
10:27 72.14 72.37 72.13 72.34 20.7K
10:28 72.28 72.60 72.28 72.56 26.0K
10:29 72.61 72.66 72.57 72.66 17.5K
10:30 72.59 72.59 72.35 72.45 20.0K
10:31 72.53 72.65 72.50 72.56 22.2K
10:32 72.60 72.60 72.49 72.55 12.5K
10:33 72.54 72.84 72.54 72.84 18.1K
10:34 72.83 72.88 72.78 72.78 20.3K
10:35 72.75 72.88 72.75 72.81 12.4K
10:36 72.80 72.89 72.80 72.89 38.4K
10:37 72.90 72.99 72.90 72.90 20.2K
10:38 72.90 72.93 72.83 72.83 66.0K
10:39 72.85 72.87 72.68 72.68 16.0K
10:40 72.68 72.81 72.67 72.79 8.0K
10:41 72.85 72.86 72.69 72.69 14.2K
10:42 72.67 72.86 72.67 72.81 15.3K
10:43 72.76 72.86 72.72 72.74 12.6K
10:44 72.73 72.73 72.61 72.62 7.7K
10:45 72.60 72.63 72.57 72.63 7.9K
10:46 72.59 72.67 72.56 72.57 15.1K
10:47 72.61 72.65 72.55 72.58 9.5K
10:48 72.54 72.58 72.48 72.58 8.0K
10:49 72.57 72.70 72.57 72.64 6.6K
10:50 72.65 72.65 72.36 72.38 40.0K
10:51 72.38 72.48 72.36 72.36 12.7K
10:52 72.41 72.41 72.32 72.37 8.5K
10:53 72.33 72.49 72.32 72.42 10.6K
10:54 72.40 72.48 72.35 72.47 4.2K
10:55 72.47 72.47 72.28 72.41 19.3K
10:56 72.48 72.53 72.41 72.41 6.1K
10:57 72.40 72.47 72.40 72.43 6.5K
10:58 72.44 72.45 72.40 72.44 8.3K
10:59 72.29 72.39 72.29 72.36 17.6K
11:00 72.27 72.38 72.27 72.38 7.0K
11:01 72.46 72.54 72.44 72.46 8.1K
11:02 72.56 72.60 72.43 72.43 14.4K
11:03 72.43 72.46 72.40 72.45 7.2K
11:04 72.42 72.51 72.42 72.49 27.1K
11:05 72.46 72.54 72.46 72.54 10.0K
11:06 72.54 72.55 72.47 72.55 8.9K
11:07 72.54 72.67 72.51 72.67 6.9K
11:08 72.67 72.67 72.52 72.66 16.4K
11:09 72.62 72.68 72.61 72.61 9.3K
11:10 72.61 72.71 72.60 72.71 25.3K
11:11 72.69 72.70 72.64 72.65 6.2K
11:12 72.69 72.77 72.69 72.75 3.2K
11:13 72.75 72.81 72.71 72.81 6.3K
11:14 72.79 72.81 72.74 72.74 4.8K
11:15 72.75 72.80 72.73 72.73 5.0K
11:16 72.74 72.80 72.74 72.78 5.5K
11:17 72.78 72.78 72.70 72.70 4.9K
11:18 72.70 72.73 72.66 72.68 5.5K
11:19 72.68 72.71 72.65 72.68 6.0K
11:20 72.69 72.80 72.69 72.80 16.7K
11:21 72.85 72.86 72.83 72.83 2.7K
11:22 72.87 72.96 72.84 72.95 38.3K
11:23 72.95 72.96 72.88 72.88 5.9K
11:24 72.89 73.03 72.88 73.00 18.5K
11:25 73.02 73.02 72.91 72.91 8.8K
11:26 72.95 72.97 72.95 72.95 2.7K
11:27 72.95 72.97 72.87 72.86 8.9K
11:28 72.88 72.88 72.83 72.83 6.3K
11:29 72.77 72.79 72.76 72.76 6.5K
11:30 72.77 72.77 72.67 72.67 12.3K
11:31 72.65 72.67 72.50 72.50 13.8K
11:32 72.52 72.55 72.43 72.43 6.2K
11:33 72.45 72.50 72.45 72.50 7.8K
11:34 72.45 72.48 72.45 72.47 6.7K
11:35 72.49 72.50 72.39 72.39 10.5K
11:36 72.35 72.37 72.33 72.36 6.5K
11:37 72.43 72.47 72.40 72.43 4.6K
11:38 72.43 72.51 72.42 72.51 8.9K
11:39 72.46 72.66 72.46 72.61 7.4K
11:40 72.60 72.62 72.49 72.52 5.3K
11:41 72.52 72.53 72.44 72.49 9.1K
11:42 72.46 72.48 72.44 72.48 2.5K
11:43 72.47 72.49 72.33 72.35 10.1K
11:44 72.35 72.51 72.35 72.51 7.1K
11:45 72.46 72.48 72.41 72.48 2.8K
11:46 72.45 72.49 72.40 72.40 12.4K
11:47 72.37 72.37 72.29 72.33 11.3K
11:48 72.31 72.36 72.29 72.29 4.1K
11:49 72.29 72.34 72.28 72.33 8.6K
11:50 72.32 72.32 72.30 72.30 3.1K
11:51 72.32 72.36 72.32 72.36 3.8K
11:52 72.36 72.37 72.26 72.34 10.2K
11:53 72.37 72.37 72.29 72.34 6.7K
11:54 72.33 72.37 72.28 72.28 26.2K
11:55 72.29 72.32 72.14 72.17 19.2K
11:56 72.20 72.27 72.19 72.20 5.2K
11:57 72.19 72.19 72.13 72.16 4.7K
11:58 72.15 72.18 72.09 72.09 9.1K
11:59 72.05 72.12 72.05 72.11 14.9K
12:00 72.12 72.25 72.12 72.19 10.4K
12:01 72.25 72.38 72.25 72.38 20.4K
12:02 72.39 72.50 72.39 72.50 7.0K
12:03 72.49 72.59 72.49 72.58 8.2K
12:04 72.56 72.60 72.56 72.57 4.6K
12:05 72.55 72.55 72.48 72.48 6.6K
12:06 72.40 72.45 72.40 72.45 14.6K
12:07 72.58 72.60 72.54 72.57 2.5K
12:08 72.57 72.65 72.57 72.65 7.1K
12:09 72.74 72.75 72.63 72.65 10.3K
12:10 72.63 72.79 72.63 72.78 6.1K
12:11 72.81 72.85 72.77 72.85 16.5K
12:12 72.85 72.95 72.81 72.90 14.8K
12:13 72.95 73.11 72.93 73.08 19.9K
12:14 73.04 73.04 73.00 73.01 16.8K
12:15 73.07 73.11 73.06 73.11 8.8K
12:16 73.10 73.13 73.02 73.08 11.5K
12:17 73.08 73.09 73.04 73.07 3.7K
12:18 73.04 73.09 73.03 73.03 8.4K
12:19 73.01 73.11 73.01 73.08 16.4K
12:20 72.98 73.03 72.97 73.03 12.9K
12:21 73.13 73.15 73.10 73.13 6.8K
12:22 73.13 73.29 73.13 73.29 56.9K
12:23 73.27 73.32 73.26 73.32 18.3K
12:24 73.32 73.36 73.31 73.33 12.3K
12:25 73.37 73.40 73.34 73.35 10.8K
12:26 73.36 73.36 73.25 73.29 13.6K
12:27 73.31 73.32 73.22 73.22 22.0K
12:28 73.24 73.25 73.17 73.17 10.2K
12:29 73.22 73.22 73.17 73.17 17.3K
12:30 73.19 73.21 73.17 73.21 12.4K
12:31 73.26 73.34 73.26 73.30 6.7K
12:32 73.33 73.33 73.26 73.26 5.7K
12:33 73.21 73.21 73.20 73.20 2.7K
12:34 73.23 73.28 73.23 73.23 4.7K
12:35 73.28 73.32 73.28 73.32 10.6K
12:36 73.34 73.34 73.24 73.25 5.7K
12:37 73.23 73.24 73.21 73.22 5.4K
12:38 73.23 73.31 73.23 73.29 5.8K
12:39 73.29 73.40 73.26 73.40 9.0K
12:40 73.37 73.39 73.34 73.37 6.5K
12:41 73.35 73.35 73.28 73.28 2.8K
12:42 73.28 73.37 73.27 73.36 6.7K
12:43 73.37 73.49 73.37 73.42 7.7K
12:44 73.41 73.47 73.41 73.46 6.0K
12:45 73.46 73.46 73.37 73.37 6.9K
12:46 73.39 73.40 73.34 73.35 6.3K
12:47 73.36 73.39 73.33 73.39 7.7K
12:48 73.39 73.39 73.34 73.34 5.1K
12:49 73.32 73.32 73.25 73.25 7.4K
12:50 73.24 73.26 73.24 73.26 5.2K
12:51 73.18 73.20 73.13 73.14 11.1K
12:52 73.14 73.19 73.13 73.19 9.2K
12:53 73.19 73.27 73.18 73.26 4.7K
12:54 73.27 73.30 73.27 73.29 5.8K
12:55 73.20 73.22 73.16 73.17 12.1K
12:56 73.18 73.22 73.18 73.22 4.3K
12:57 73.22 73.24 73.22 73.22 3.2K
12:58 73.29 73.37 73.29 73.32 7.1K
12:59 73.30 73.30 73.25 73.27 4.6K
13:00 73.24 73.24 73.08 73.08 11.0K
13:01 73.09 73.14 73.06 73.10 7.7K
13:02 73.10 73.12 73.02 73.02 12.7K
13:03 72.96 72.96 72.93 72.93 8.6K
13:04 72.93 72.93 72.83 72.84 14.0K
13:05 72.84 72.84 72.74 72.74 10.0K
13:06 72.72 72.89 72.65 72.89 12.8K
13:07 72.92 72.92 72.89 72.90 3.3K
13:08 72.83 72.89 72.75 72.81 14.2K
13:09 72.80 72.80 72.71 72.74 7.9K
13:10 72.74 72.74 72.49 72.49 27.9K
13:11 72.42 72.47 72.36 72.38 21.2K
13:12 72.39 72.42 72.28 72.30 14.1K
13:13 72.32 72.32 72.05 72.05 19.2K
13:14 72.08 72.15 72.04 72.11 18.5K
13:15 72.10 72.12 71.90 71.90 41.7K
13:16 71.94 72.07 71.94 71.98 26.8K
13:17 71.95 71.97 71.88 71.88 14.8K
13:18 71.85 71.91 71.85 71.86 8.3K
13:19 71.84 72.02 71.84 72.02 11.2K
13:20 71.97 72.06 71.96 72.05 9.8K
13:21 72.05 72.11 71.99 72.07 11.9K
13:22 72.07 72.08 72.00 72.00 10.8K
13:23 71.97 71.99 71.89 71.98 9.9K
13:24 71.92 71.92 71.89 71.91 16.8K
13:25 71.98 72.00 71.95 72.00 8.1K
13:26 71.99 72.01 71.98 72.01 10.2K
13:27 72.02 72.02 71.97 71.97 6.3K
13:28 71.96 71.98 71.85 71.85 18.2K
13:29 71.87 71.90 71.79 71.79 11.3K
13:30 71.79 71.84 71.79 71.84 14.9K
13:31 71.82 71.82 71.69 71.69 9.0K
13:32 71.70 71.70 71.67 71.67 22.7K
13:33 71.67 71.75 71.66 71.70 8.4K
13:34 71.68 71.73 71.65 71.67 7.4K
13:35 71.65 71.68 71.43 71.46 47.1K
13:36 71.46 71.50 71.39 71.39 32.0K
13:37 71.37 71.41 71.27 71.41 32.3K
13:38 71.40 71.46 71.39 71.45 12.2K
13:39 71.47 71.59 71.47 71.58 7.6K
13:40 71.58 71.62 71.56 71.58 26.8K
13:41 71.54 71.59 71.51 71.59 11.9K
13:42 71.62 71.63 71.59 71.62 13.4K
13:43 71.65 71.65 71.55 71.56 6.4K
13:44 71.57 71.63 71.57 71.62 11.0K
13:45 71.64 71.71 71.64 71.69 6.6K
13:46 71.70 71.71 71.65 71.66 15.5K
13:47 71.69 71.69 71.54 71.54 10.9K
13:48 71.56 71.59 71.56 71.57 6.6K
13:49 71.61 71.63 71.58 71.58 2.2K
13:50 71.55 71.66 71.55 71.64 11.7K
13:51 71.68 71.68 71.61 71.68 11.7K
13:52 71.70 71.70 71.63 71.63 11.8K
13:53 71.58 71.60 71.51 71.51 9.4K
13:54 71.56 71.56 71.40 71.48 14.0K
13:55 71.48 71.50 71.45 71.45 9.0K
13:56 71.43 71.43 71.38 71.38 9.0K
13:57 71.38 71.38 71.31 71.31 11.7K
13:58 71.34 71.39 71.34 71.33 17.5K
13:59 71.33 71.42 71.27 71.28 28.9K
14:00 71.27 71.28 71.23 71.27 56.9K
14:01 71.27 71.27 71.13 71.14 30.2K
14:02 71.17 71.23 71.17 71.22 10.3K
14:03 71.23 71.31 71.23 71.31 15.9K
14:04 71.25 71.33 71.25 71.33 6.9K
14:05 71.35 71.39 71.35 71.36 5.9K
14:06 71.35 71.39 71.35 71.36 1.6K
14:07 71.38 71.44 71.38 71.42 7.9K
14:08 71.44 71.51 71.44 71.49 8.9K
14:09 71.55 71.63 71.55 71.63 10.4K
14:10 71.62 71.73 71.61 71.72 7.0K
14:11 71.73 71.82 71.73 71.80 15.1K
14:12 71.79 71.85 71.79 71.84 8.3K
14:13 71.82 71.85 71.80 71.85 3.4K
14:14 71.82 71.82 71.80 71.80 3.3K
14:15 71.77 71.78 71.69 71.74 25.6K
14:16 71.74 71.74 71.67 71.69 12.2K
14:17 71.67 71.67 71.61 71.63 5.3K
14:18 71.62 71.65 71.62 71.62 5.9K
14:19 71.62 71.66 71.62 71.62 4.7K
14:20 71.62 71.62 71.45 71.46 21.3K
14:21 71.49 71.60 71.49 71.58 10.4K
14:22 71.59 71.68 71.59 71.65 2.5K
14:23 71.67 71.70 71.66 71.70 9.6K
14:24 71.70 71.70 71.62 71.62 3.4K
14:25 71.66 71.66 71.64 71.64 9.2K
14:26 71.63 71.65 71.57 71.57 3.8K
14:27 71.56 71.61 71.56 71.61 5.4K
14:28 71.63 71.63 71.61 71.61 2.3K
14:29 71.56 71.58 71.56 71.57 1.8K
14:30 71.57 71.75 71.57 71.75 11.5K
14:31 71.77 71.85 71.77 71.82 11.2K
14:32 71.81 71.89 71.81 71.88 13.7K
14:33 71.87 71.92 71.87 71.90 11.9K
14:34 71.90 71.92 71.87 71.87 7.7K
14:35 71.84 71.84 71.80 71.82 9.4K
14:36 71.78 71.78 71.71 71.75 13.8K
14:37 71.71 71.73 71.71 71.72 2.6K
14:38 71.73 71.77 71.68 71.77 10.9K
14:39 71.76 71.82 71.76 71.80 9.0K
14:40 71.78 71.78 71.76 71.77 17.0K
14:41 71.75 71.79 71.75 71.79 4.9K
14:42 71.80 71.81 71.62 71.65 10.7K
14:43 71.66 71.75 71.66 71.75 7.7K
14:44 71.74 71.74 71.65 71.65 7.2K
14:45 71.68 71.76 71.68 71.76 4.8K
14:46 71.76 71.76 71.66 71.67 5.5K
14:47 71.68 71.74 71.68 71.72 3.8K
14:48 71.74 71.77 71.74 71.77 4.0K
14:49 71.76 71.76 71.71 71.73 5.8K
14:50 71.71 71.71 71.61 71.63 7.7K
14:51 71.66 71.74 71.65 71.72 5.8K
14:52 71.73 71.80 71.71 71.80 11.0K
14:53 71.80 71.82 71.77 71.82 11.5K
14:54 71.79 71.80 71.76 71.78 4.4K
14:55 71.80 71.82 71.79 71.80 8.3K
14:56 71.81 71.81 71.75 71.75 4.1K
14:57 71.77 71.82 71.77 71.81 7.3K
14:58 71.82 71.85 71.80 71.85 5.4K
14:59 71.86 71.88 71.85 71.85 4.2K
15:00 71.83 71.83 71.75 71.76 9.7K
15:01 71.78 71.92 71.78 71.91 8.2K
15:02 71.93 72.03 71.88 72.03 56.3K
15:03 72.00 72.01 71.93 71.93 7.1K
15:04 71.95 71.98 71.94 71.98 2.9K
15:05 72.01 72.06 72.01 72.04 12.5K
15:06 72.06 72.07 72.03 72.04 10.2K
15:07 72.04 72.05 71.99 72.00 7.4K
15:08 72.01 72.05 72.01 72.05 8.3K
15:09 72.06 72.17 72.05 72.15 12.0K
15:10 72.11 72.11 72.06 72.06 7.4K
15:11 72.07 72.07 71.96 71.96 8.4K
15:12 71.93 72.05 71.91 72.05 13.0K
15:13 72.05 72.08 72.02 72.08 7.2K
15:14 72.07 72.12 72.07 72.11 3.3K
15:15 72.10 72.13 72.10 72.13 5.9K
15:16 72.09 72.10 72.08 72.10 3.3K
15:17 72.10 72.12 72.08 72.12 4.3K
15:18 72.11 72.12 72.06 72.06 6.7K
15:19 72.05 72.05 72.02 72.04 4.4K
15:20 72.08 72.08 72.03 72.03 5.8K
15:21 72.02 72.04 72.01 72.03 3.3K
15:22 71.97 71.97 71.91 71.92 12.6K
15:23 71.85 71.89 71.83 71.85 11.6K
15:24 71.86 71.86 71.83 71.84 2.8K
15:25 71.83 71.90 71.83 71.86 7.8K
15:26 71.85 71.87 71.82 71.82 5.6K
15:27 71.80 71.81 71.79 71.80 5.3K
15:28 71.82 71.86 71.81 71.82 9.2K
15:29 71.80 71.82 71.77 71.82 8.3K
15:30 71.84 71.93 71.84 71.90 9.0K
15:31 71.85 71.90 71.85 71.89 18.6K
15:32 71.91 71.92 71.85 71.85 8.7K
15:33 71.86 71.86 71.86 71.86 3.4K
15:34 71.86 71.90 71.86 71.88 10.6K
15:35 71.89 71.89 71.83 71.83 8.5K
15:36 71.81 71.82 71.79 71.80 7.2K
15:37 71.86 71.86 71.80 71.82 8.1K
15:38 71.81 71.98 71.80 71.88 33.2K
15:39 71.87 71.87 71.79 71.79 11.2K
15:40 71.75 71.78 71.75 71.78 5.4K
15:41 71.78 71.82 71.75 71.75 14.9K
15:42 71.75 71.75 71.67 71.67 19.1K
15:43 71.67 71.71 71.66 71.71 25.3K
15:44 71.71 71.72 71.66 71.66 9.1K
15:45 71.66 71.66 71.58 71.60 16.6K
15:46 71.58 71.60 71.56 71.60 14.4K
15:47 71.60 71.66 71.59 71.63 13.2K
15:48 71.63 71.65 71.63 71.63 14.8K
15:49 71.61 71.62 71.49 71.49 27.3K
15:50 71.52 71.55 71.35 71.46 21.4K
15:51 71.47 71.60 71.46 71.52 53.4K
15:52 71.54 71.54 71.48 71.51 20.9K
15:53 71.48 71.51 71.40 71.41 30.5K
15:54 71.42 71.42 71.07 71.10 102.2K
15:55 71.13 71.21 71.13 71.21 44.5K
15:56 71.24 71.25 71.18 71.23 47.5K
15:57 71.25 71.30 71.23 71.27 36.2K
15:58 71.21 71.22 71.18 71.20 57.5K
15:59 71.19 71.20 71.12 71.14 744.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据