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 67.15 67.28 66.54 67.20 1,341.2K
09:31 67.11 67.13 66.58 67.01 72.7K
09:32 66.96 67.48 66.96 67.08 77.8K
09:33 67.05 67.80 67.05 67.71 94.9K
09:34 67.60 67.84 66.76 66.96 124.1K
09:35 67.00 67.21 66.85 67.11 61.4K
09:36 67.06 67.60 66.90 66.90 94.8K
09:37 66.91 67.24 66.69 66.69 102.2K
09:38 66.33 66.57 66.28 66.57 122.3K
09:39 66.61 66.66 66.13 66.24 96.2K
09:40 66.25 66.52 66.06 66.06 93.5K
09:41 66.10 66.61 66.10 66.61 47.5K
09:42 66.66 66.66 66.29 66.39 58.1K
09:43 66.39 66.79 66.38 66.65 50.6K
09:44 66.70 66.85 66.18 66.18 44.2K
09:45 66.39 66.51 66.13 66.17 38.4K
09:46 66.11 66.64 66.11 66.60 44.2K
09:47 66.56 66.78 66.56 66.68 57.1K
09:48 66.58 66.94 66.47 66.84 56.4K
09:49 66.89 67.03 66.78 66.89 51.4K
09:50 66.97 67.01 66.51 66.51 48.2K
09:51 66.55 66.79 66.53 66.67 37.7K
09:52 66.62 66.86 66.56 66.86 23.0K
09:53 66.76 67.07 66.76 67.07 77.9K
09:54 67.07 67.16 67.07 67.09 55.4K
09:55 67.09 67.12 66.71 66.73 49.1K
09:56 66.73 66.73 65.74 65.82 173.4K
09:57 65.94 66.16 65.84 66.07 65.9K
09:58 66.16 66.19 65.91 65.94 46.9K
09:59 65.90 65.98 65.81 65.90 47.5K
10:00 65.95 66.22 65.93 66.21 43.9K
10:01 66.21 66.44 66.17 66.18 41.7K
10:02 66.25 66.34 66.18 66.23 24.4K
10:03 66.23 66.33 66.02 66.22 39.1K
10:04 66.16 66.67 66.16 66.64 39.1K
10:05 66.59 66.62 66.43 66.44 36.7K
10:06 66.44 66.55 66.39 66.50 22.9K
10:07 66.50 66.50 66.25 66.31 20.6K
10:08 66.40 66.65 66.40 66.49 18.2K
10:09 66.46 66.63 66.46 66.58 19.7K
10:10 66.58 66.65 66.41 66.62 16.5K
10:11 66.63 66.64 66.59 66.61 20.4K
10:12 66.66 66.75 66.60 66.70 25.5K
10:13 66.67 66.67 66.49 66.51 23.4K
10:14 66.46 66.55 66.37 66.50 19.2K
10:15 66.61 66.94 66.49 66.94 34.5K
10:16 66.93 66.98 66.75 66.83 36.0K
10:17 66.76 66.95 66.76 66.90 20.0K
10:18 66.89 66.89 66.69 66.71 16.1K
10:19 66.69 66.69 66.53 66.65 14.4K
10:20 66.66 66.66 66.46 66.46 15.9K
10:21 66.47 66.47 66.29 66.46 15.7K
10:22 66.42 66.75 66.42 66.63 25.0K
10:23 66.65 66.66 66.56 66.57 16.1K
10:24 66.51 66.62 66.34 66.35 23.6K
10:25 66.38 66.78 66.38 66.73 26.8K
10:26 66.77 66.82 66.69 66.74 17.5K
10:27 66.75 66.76 66.68 66.76 14.4K
10:28 66.83 66.91 66.79 66.87 24.7K
10:29 66.84 66.84 66.73 66.80 19.7K
10:30 66.77 66.96 66.70 66.80 19.9K
10:31 66.80 66.80 66.58 66.61 9.6K
10:32 66.60 66.65 66.50 66.54 19.4K
10:33 66.54 66.76 66.51 66.76 15.6K
10:34 66.76 66.96 66.73 66.85 17.4K
10:35 66.90 67.00 66.90 67.00 36.1K
10:36 66.97 67.10 66.88 67.06 43.1K
10:37 67.06 67.21 67.04 67.21 46.6K
10:38 67.21 67.25 67.10 67.11 49.2K
10:39 67.17 67.26 67.15 67.26 16.5K
10:40 67.28 67.38 67.13 67.16 37.0K
10:41 67.29 67.29 67.09 67.11 28.6K
10:42 67.18 67.24 67.03 67.13 24.2K
10:43 67.18 67.32 67.18 67.26 54.4K
10:44 67.29 67.39 67.27 67.38 33.0K
10:45 67.32 67.63 67.32 67.51 75.0K
10:46 67.47 67.54 67.36 67.36 32.8K
10:47 67.38 67.47 67.21 67.41 33.4K
10:48 67.40 67.46 67.28 67.28 22.0K
10:49 67.37 67.37 67.00 67.05 58.5K
10:50 67.00 67.07 66.88 66.98 43.0K
10:51 66.90 67.01 66.90 66.91 20.5K
10:52 66.91 67.04 66.90 66.93 9.8K
10:53 66.98 67.13 66.93 67.02 17.5K
10:54 67.01 67.06 66.83 66.83 15.8K
10:55 66.83 67.00 66.82 66.89 21.4K
10:56 66.86 66.86 66.76 66.83 14.4K
10:57 66.76 66.77 66.66 66.66 34.3K
10:58 66.65 66.71 66.60 66.69 14.8K
10:59 66.65 66.76 66.61 66.76 38.9K
11:00 66.74 66.88 66.71 66.84 12.7K
11:01 66.84 66.84 66.50 66.63 33.8K
11:02 66.60 66.60 66.37 66.37 32.7K
11:03 66.41 66.47 66.37 66.41 18.6K
11:04 66.42 66.48 66.18 66.22 37.3K
11:05 66.21 66.28 66.21 66.26 43.5K
11:06 66.25 66.40 66.22 66.31 40.1K
11:07 66.32 66.50 66.30 66.38 26.1K
11:08 66.36 66.37 66.22 66.25 17.8K
11:09 66.26 66.34 66.20 66.24 28.4K
11:10 66.19 66.27 66.16 66.27 13.7K
11:11 66.28 66.30 66.23 66.24 13.8K
11:12 66.27 66.30 66.23 66.22 17.3K
11:13 66.15 66.19 66.02 66.05 42.8K
11:14 66.06 66.13 66.04 66.04 24.5K
11:15 66.03 66.10 66.02 66.06 55.6K
11:16 66.09 66.31 66.06 66.23 19.3K
11:17 66.21 66.45 66.15 66.44 18.8K
11:18 66.48 66.53 66.42 66.53 16.0K
11:19 66.51 66.69 66.51 66.63 22.7K
11:20 66.63 66.80 66.63 66.80 22.2K
11:21 66.78 66.93 66.78 66.91 16.2K
11:22 66.94 66.94 66.85 66.93 24.9K
11:23 66.93 67.04 66.93 66.98 26.0K
11:24 66.93 66.94 66.87 66.90 11.9K
11:25 66.89 66.97 66.85 66.91 18.6K
11:26 66.92 66.97 66.83 66.97 11.7K
11:27 66.97 67.20 66.97 67.16 19.2K
11:28 67.14 67.17 67.01 67.05 19.9K
11:29 67.03 67.10 66.90 66.92 30.5K
11:30 66.96 66.98 66.85 66.85 19.5K
11:31 66.83 66.98 66.83 66.97 16.4K
11:32 66.90 66.91 66.73 66.73 17.4K
11:33 66.72 66.75 66.66 66.71 25.2K
11:34 66.69 66.80 66.69 66.76 12.5K
11:35 66.76 66.85 66.76 66.85 3.9K
11:36 66.84 66.84 66.75 66.83 6.8K
11:37 66.84 66.84 66.55 66.59 28.2K
11:38 66.59 66.61 66.52 66.61 21.6K
11:39 66.59 66.76 66.59 66.73 7.7K
11:40 66.75 66.84 66.75 66.78 4.7K
11:41 66.88 66.90 66.83 66.85 10.8K
11:42 66.88 66.88 66.79 66.79 8.2K
11:43 66.78 66.95 66.78 66.93 6.4K
11:44 66.93 67.04 66.93 67.03 12.8K
11:45 67.08 67.20 67.08 67.18 20.6K
11:46 67.18 67.27 67.10 67.24 34.4K
11:47 67.24 67.27 67.19 67.27 13.2K
11:48 67.29 67.32 67.28 67.30 33.4K
11:49 67.36 67.38 67.32 67.38 14.2K
11:50 67.41 67.51 67.41 67.45 33.5K
11:51 67.45 67.57 67.45 67.55 24.9K
11:52 67.55 67.69 67.54 67.67 41.7K
11:53 67.65 67.65 67.40 67.48 38.2K
11:54 67.52 67.53 67.43 67.47 15.1K
11:55 67.41 67.44 67.32 67.37 12.2K
11:56 67.36 67.41 67.32 67.32 10.0K
11:57 67.30 67.43 67.30 67.34 17.7K
11:58 67.38 67.38 67.33 67.33 9.3K
11:59 67.31 67.32 67.23 67.28 12.7K
12:00 67.27 67.27 67.20 67.25 14.6K
12:01 67.19 67.23 67.16 67.23 5.5K
12:02 67.21 67.25 67.16 67.18 9.1K
12:03 67.18 67.27 67.16 67.22 13.3K
12:04 67.20 67.20 67.06 67.07 11.1K
12:05 67.05 67.23 67.05 67.19 18.1K
12:06 67.15 67.22 67.15 67.22 9.6K
12:07 67.24 67.32 67.22 67.32 10.3K
12:08 67.32 67.33 67.18 67.18 14.1K
12:09 67.17 67.17 66.99 67.00 32.3K
12:10 67.02 67.02 66.95 66.96 28.5K
12:11 66.95 66.99 66.85 66.94 25.5K
12:12 67.05 67.17 67.03 67.15 19.8K
12:13 67.22 67.31 67.22 67.28 10.0K
12:14 67.29 67.29 67.08 67.08 11.5K
12:15 67.02 67.12 67.02 67.10 11.6K
12:16 67.16 67.19 67.13 67.14 3.8K
12:17 67.17 67.22 67.17 67.17 8.7K
12:18 67.17 67.20 67.16 67.17 15.3K
12:19 67.18 67.22 67.11 67.11 7.1K
12:20 67.15 67.18 67.15 67.18 5.9K
12:21 67.18 67.18 67.00 67.02 17.7K
12:22 67.01 67.01 66.71 66.72 29.7K
12:23 66.73 66.73 66.64 66.69 12.2K
12:24 66.69 66.70 66.50 66.50 18.7K
12:25 66.52 66.52 66.38 66.40 23.8K
12:26 66.42 66.42 66.31 66.39 18.5K
12:27 66.37 66.44 66.35 66.38 26.3K
12:28 66.36 66.37 66.29 66.32 41.8K
12:29 66.32 66.32 66.15 66.16 33.2K
12:30 66.16 66.24 66.06 66.24 31.9K
12:31 66.26 66.33 66.23 66.28 39.7K
12:32 66.27 66.30 66.25 66.25 21.3K
12:33 66.27 66.27 66.11 66.12 30.3K
12:34 66.11 66.15 66.05 66.05 31.2K
12:35 66.03 66.03 65.94 65.95 56.6K
12:36 65.99 66.04 65.95 66.04 17.9K
12:37 66.04 66.23 66.04 66.21 30.8K
12:38 66.20 66.28 66.15 66.28 18.4K
12:39 66.28 66.28 66.07 66.25 20.9K
12:40 66.25 66.40 66.23 66.34 19.1K
12:41 66.34 66.36 66.29 66.33 15.2K
12:42 66.31 66.38 66.27 66.38 18.7K
12:43 66.38 66.38 66.26 66.31 15.7K
12:44 66.27 66.27 66.06 66.08 29.1K
12:45 66.13 66.23 66.09 66.18 13.3K
12:46 66.22 66.22 66.20 66.22 6.6K
12:47 66.24 66.26 66.15 66.21 8.7K
12:48 66.20 66.33 66.20 66.26 8.6K
12:49 66.25 66.25 66.12 66.12 11.4K
12:50 66.16 66.22 66.16 66.17 8.2K
12:51 66.21 66.26 66.16 66.17 9.4K
12:52 66.22 66.38 66.22 66.38 16.3K
12:53 66.35 66.55 66.35 66.51 15.2K
12:54 66.48 66.55 66.46 66.52 10.7K
12:55 66.49 66.49 66.40 66.40 16.1K
12:56 66.37 66.41 66.30 66.37 21.1K
12:57 66.38 66.58 66.38 66.58 13.1K
12:58 66.58 66.58 66.40 66.42 13.9K
12:59 66.41 66.41 66.30 66.31 14.7K
13:00 66.42 66.42 66.35 66.35 13.1K
13:01 66.33 66.37 66.28 66.37 16.4K
13:02 66.37 66.37 66.30 66.31 6.4K
13:03 66.28 66.42 66.28 66.42 6.5K
13:04 66.40 66.45 66.35 66.35 11.7K
13:05 66.35 66.42 66.33 66.36 13.4K
13:06 66.36 66.44 66.35 66.43 7.4K
13:07 66.45 66.65 66.45 66.65 24.9K
13:08 66.66 66.71 66.61 66.71 22.6K
13:09 66.72 66.83 66.67 66.81 14.7K
13:10 66.79 66.79 66.74 66.76 19.3K
13:11 66.81 66.81 66.66 66.73 43.2K
13:12 66.72 66.75 66.66 66.66 23.3K
13:13 66.68 66.68 66.62 66.67 11.1K
13:14 66.67 66.87 66.67 66.83 13.6K
13:15 66.85 66.85 66.69 66.70 19.5K
13:16 66.69 66.69 66.63 66.63 4.5K
13:17 66.57 66.70 66.53 66.68 22.0K
13:18 66.70 66.70 66.38 66.38 43.2K
13:19 66.39 66.39 66.19 66.21 46.0K
13:20 66.15 66.16 66.07 66.07 11.7K
13:21 66.08 66.08 66.02 66.08 36.9K
13:22 66.14 66.43 66.10 66.42 37.7K
13:23 66.42 66.42 66.28 66.30 14.3K
13:24 66.34 66.40 66.27 66.39 11.2K
13:25 66.40 66.45 66.40 66.42 11.1K
13:26 66.48 66.54 66.46 66.47 11.2K
13:27 66.44 66.52 66.44 66.44 10.6K
13:28 66.43 66.48 66.40 66.40 10.8K
13:29 66.32 66.38 66.32 66.34 8.8K
13:30 66.32 66.35 66.32 66.33 6.0K
13:31 66.35 66.52 66.35 66.52 14.4K
13:32 66.52 66.54 66.49 66.53 6.9K
13:33 66.56 66.60 66.56 66.57 4.9K
13:34 66.61 66.63 66.52 66.52 12.1K
13:35 66.52 66.52 66.39 66.39 14.9K
13:36 66.41 66.54 66.41 66.54 7.7K
13:37 66.53 66.53 66.47 66.49 8.0K
13:38 66.57 66.57 66.51 66.53 7.2K
13:39 66.53 66.56 66.52 66.54 11.0K
13:40 66.52 66.57 66.50 66.57 8.3K
13:41 66.57 66.57 66.49 66.49 7.4K
13:42 66.44 66.54 66.44 66.54 6.3K
13:43 66.54 66.65 66.54 66.60 10.4K
13:44 66.60 66.61 66.55 66.55 7.1K
13:45 66.51 66.62 66.51 66.61 9.5K
13:46 66.67 66.71 66.65 66.70 13.0K
13:47 66.71 66.75 66.68 66.68 11.7K
13:48 66.68 66.75 66.67 66.71 4.9K
13:49 66.66 66.72 66.62 66.63 12.0K
13:50 66.58 66.58 66.42 66.50 17.1K
13:51 66.50 66.50 66.43 66.47 5.1K
13:52 66.47 66.53 66.46 66.52 7.7K
13:53 66.56 66.57 66.50 66.50 6.6K
13:54 66.51 66.59 66.51 66.57 4.4K
13:55 66.59 66.62 66.59 66.59 13.1K
13:56 66.59 66.59 66.54 66.56 5.9K
13:57 66.56 66.61 66.56 66.61 12.2K
13:58 66.62 66.62 66.54 66.54 8.3K
13:59 66.57 66.58 66.54 66.54 3.9K
14:00 66.53 66.61 66.50 66.59 9.7K
14:01 66.60 66.67 66.56 66.56 8.5K
14:02 66.56 66.60 66.53 66.58 7.0K
14:03 66.59 66.59 66.56 66.59 4.1K
14:04 66.60 66.62 66.53 66.53 12.9K
14:05 66.47 66.47 66.35 66.35 10.2K
14:06 66.35 66.48 66.34 66.48 9.8K
14:07 66.49 66.55 66.48 66.55 7.4K
14:08 66.58 66.58 66.46 66.46 8.6K
14:09 66.45 66.50 66.42 66.44 6.6K
14:10 66.42 66.44 66.39 66.39 4.9K
14:11 66.42 66.43 66.39 66.42 8.3K
14:12 66.41 66.42 66.30 66.33 21.4K
14:13 66.36 66.38 66.27 66.27 12.0K
14:14 66.26 66.29 66.15 66.15 20.8K
14:15 66.15 66.23 66.12 66.18 19.2K
14:16 66.18 66.34 66.13 66.32 16.2K
14:17 66.33 66.36 66.27 66.28 7.7K
14:18 66.34 66.45 66.34 66.40 16.3K
14:19 66.34 66.37 66.28 66.37 9.2K
14:20 66.34 66.38 66.34 66.38 8.0K
14:21 66.37 66.43 66.37 66.39 8.8K
14:22 66.40 66.45 66.40 66.42 14.2K
14:23 66.44 66.47 66.40 66.46 11.7K
14:24 66.48 66.48 66.43 66.45 18.3K
14:25 66.45 66.47 66.40 66.40 7.9K
14:26 66.43 66.51 66.43 66.49 9.2K
14:27 66.51 66.53 66.45 66.45 8.8K
14:28 66.44 66.44 66.38 66.38 5.9K
14:29 66.39 66.43 66.36 66.39 5.6K
14:30 66.37 66.39 66.24 66.24 8.1K
14:31 66.23 66.27 66.21 66.25 12.2K
14:32 66.24 66.26 66.21 66.22 15.1K
14:33 66.21 66.27 66.20 66.27 9.3K
14:34 66.27 66.30 66.24 66.24 9.6K
14:35 66.19 66.22 66.13 66.17 12.4K
14:36 66.15 66.22 66.15 66.15 10.4K
14:37 66.14 66.15 66.10 66.10 15.0K
14:38 66.11 66.19 66.05 66.05 21.4K
14:39 66.05 66.15 66.05 66.13 28.6K
14:40 66.10 66.20 66.10 66.14 22.2K
14:41 66.12 66.12 66.09 66.09 5.0K
14:42 66.10 66.10 66.01 66.05 39.5K
14:43 66.06 66.14 66.06 66.14 7.7K
14:44 66.16 66.19 66.14 66.14 8.0K
14:45 66.16 66.30 66.16 66.30 20.6K
14:46 66.29 66.30 66.26 66.27 9.4K
14:47 66.27 66.27 66.21 66.20 12.0K
14:48 66.15 66.15 66.13 66.13 18.3K
14:49 66.12 66.27 66.12 66.22 10.6K
14:50 66.24 66.30 66.24 66.28 17.4K
14:51 66.30 66.37 66.29 66.29 14.6K
14:52 66.33 66.33 66.28 66.29 12.2K
14:53 66.30 66.40 66.26 66.40 9.7K
14:54 66.41 66.45 66.41 66.45 7.2K
14:55 66.45 66.48 66.44 66.47 8.8K
14:56 66.50 66.56 66.48 66.56 6.2K
14:57 66.57 66.57 66.46 66.46 15.9K
14:58 66.44 66.47 66.43 66.47 6.7K
14:59 66.49 66.57 66.47 66.55 8.9K
15:00 66.56 66.61 66.55 66.60 15.2K
15:01 66.59 66.64 66.57 66.60 15.4K
15:02 66.59 66.63 66.57 66.58 8.2K
15:03 66.62 66.64 66.56 66.56 15.9K
15:04 66.57 66.61 66.56 66.57 11.3K
15:05 66.58 66.61 66.57 66.58 10.5K
15:06 66.61 66.62 66.53 66.58 26.2K
15:07 66.59 66.68 66.59 66.67 11.6K
15:08 66.68 66.72 66.64 66.64 14.0K
15:09 66.69 66.70 66.65 66.66 10.6K
15:10 66.67 66.69 66.64 66.66 8.3K
15:11 66.68 66.75 66.63 66.63 18.1K
15:12 66.63 66.64 66.60 66.60 7.1K
15:13 66.57 66.60 66.54 66.60 8.8K
15:14 66.59 66.70 66.59 66.68 10.5K
15:15 66.71 66.77 66.70 66.77 17.6K
15:16 66.79 66.79 66.73 66.74 12.7K
15:17 66.76 66.81 66.75 66.76 24.1K
15:18 66.76 66.83 66.73 66.83 16.0K
15:19 66.82 66.82 66.78 66.79 19.6K
15:20 66.82 66.82 66.79 66.80 24.9K
15:21 66.79 66.87 66.79 66.84 18.6K
15:22 66.90 66.90 66.82 66.82 10.0K
15:23 66.83 66.83 66.75 66.77 12.6K
15:24 66.75 66.81 66.72 66.74 16.2K
15:25 66.75 66.80 66.75 66.77 11.1K
15:26 66.77 66.77 66.69 66.69 13.2K
15:27 66.67 66.72 66.67 66.71 12.2K
15:28 66.74 66.77 66.69 66.69 22.5K
15:29 66.70 66.73 66.70 66.70 9.9K
15:30 66.76 66.80 66.70 66.70 13.8K
15:31 66.68 66.68 66.60 66.67 9.5K
15:32 66.68 66.69 66.56 66.56 15.1K
15:33 66.56 66.61 66.56 66.59 10.3K
15:34 66.60 66.62 66.56 66.56 12.5K
15:35 66.57 66.63 66.56 66.56 32.3K
15:36 66.52 66.54 66.33 66.37 32.3K
15:37 66.36 66.47 66.36 66.40 9.4K
15:38 66.42 66.45 66.37 66.37 17.6K
15:39 66.41 66.42 66.36 66.36 11.5K
15:40 66.36 66.38 66.30 66.32 18.6K
15:41 66.30 66.30 66.27 66.29 32.0K
15:42 66.31 66.41 66.31 66.40 24.3K
15:43 66.36 66.44 66.33 66.44 44.0K
15:44 66.49 66.57 66.48 66.48 23.3K
15:45 66.50 66.60 66.50 66.59 31.2K
15:46 66.64 66.68 66.60 66.64 25.7K
15:47 66.64 66.68 66.60 66.63 16.4K
15:48 66.61 66.61 66.55 66.58 16.3K
15:49 66.59 66.60 66.42 66.44 33.9K
15:50 66.59 66.64 66.50 66.53 47.7K
15:51 66.54 66.54 66.46 66.53 18.0K
15:52 66.51 66.55 66.45 66.44 36.8K
15:53 66.42 66.50 66.42 66.44 32.5K
15:54 66.43 66.43 66.30 66.32 62.1K
15:55 66.32 66.40 66.30 66.40 44.9K
15:56 66.37 66.37 66.30 66.30 40.6K
15:57 66.27 66.27 66.11 66.17 117.7K
15:58 66.24 66.26 66.16 66.20 88.4K
15:59 66.18 66.18 65.98 65.98 1,041.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据