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 67.84 68.55 67.84 68.07 678.5K
09:31 67.89 68.16 67.70 67.80 163.4K
09:32 67.71 68.65 67.68 68.28 116.6K
09:33 68.22 68.22 67.64 67.77 70.8K
09:34 67.86 67.99 67.80 67.93 46.8K
09:35 68.00 68.09 67.82 68.03 80.8K
09:36 68.06 68.06 67.43 67.52 105.5K
09:37 67.65 68.05 67.65 67.92 52.2K
09:38 67.88 67.94 67.66 67.77 42.9K
09:39 67.88 67.88 67.67 67.79 30.2K
09:40 67.79 68.03 67.79 68.02 38.9K
09:41 67.98 68.25 67.96 67.96 65.3K
09:42 67.97 68.08 67.90 68.04 27.5K
09:43 68.07 68.42 68.07 68.39 88.6K
09:44 68.36 68.47 68.29 68.29 62.7K
09:45 68.17 68.38 67.85 68.38 74.2K
09:46 68.47 68.74 68.47 68.69 102.0K
09:47 68.69 68.98 68.69 68.90 111.0K
09:48 68.85 68.96 68.78 68.92 80.3K
09:49 68.95 68.99 68.81 68.91 119.0K
09:50 68.94 69.02 68.79 68.98 76.7K
09:51 68.96 69.03 68.96 69.01 57.0K
09:52 68.94 68.94 68.39 68.56 91.3K
09:53 68.54 68.60 68.35 68.35 59.7K
09:54 68.30 68.67 68.30 68.50 57.8K
09:55 68.44 68.53 68.39 68.42 48.7K
09:56 68.46 68.64 68.40 68.47 58.9K
09:57 68.55 68.55 68.37 68.43 20.7K
09:58 68.43 68.43 68.25 68.25 51.5K
09:59 68.27 68.27 67.99 67.99 76.9K
10:00 68.08 68.20 68.07 68.13 41.0K
10:01 68.15 68.16 68.01 68.16 41.1K
10:02 68.19 68.26 68.18 68.26 35.9K
10:03 68.29 68.29 67.73 67.85 49.4K
10:04 67.88 67.89 67.76 67.76 35.3K
10:05 67.79 67.84 67.56 67.59 49.1K
10:06 67.57 67.60 67.01 67.04 98.5K
10:07 67.18 67.24 67.12 67.24 42.3K
10:08 67.14 67.17 66.79 66.79 83.0K
10:09 66.78 67.04 66.74 67.04 40.3K
10:10 67.08 67.30 66.94 67.00 58.8K
10:11 67.00 67.00 66.84 66.87 28.1K
10:12 66.89 67.08 66.89 66.93 43.1K
10:13 66.91 66.96 66.88 66.95 21.0K
10:14 66.95 67.34 66.95 67.31 28.8K
10:15 67.39 67.49 67.29 67.49 65.9K
10:16 67.51 67.63 67.48 67.63 45.8K
10:17 67.77 67.85 67.72 67.82 44.2K
10:18 67.86 67.86 67.71 67.80 21.5K
10:19 67.82 67.92 67.77 67.83 23.5K
10:20 67.85 67.92 67.68 67.68 26.1K
10:21 67.70 67.74 67.62 67.64 20.8K
10:22 67.72 67.77 67.63 67.67 22.8K
10:23 67.69 67.75 67.67 67.73 12.5K
10:24 67.73 67.78 67.68 67.71 18.1K
10:25 67.70 67.70 67.39 67.40 29.0K
10:26 67.47 67.53 67.38 67.38 20.6K
10:27 67.38 67.38 67.00 67.00 23.6K
10:28 67.07 67.09 66.57 66.59 80.7K
10:29 66.53 66.60 66.53 66.59 43.9K
10:30 66.59 66.66 66.50 66.52 48.2K
10:31 66.54 66.61 66.47 66.49 26.1K
10:32 66.53 66.64 66.44 66.64 40.7K
10:33 66.62 66.78 66.58 66.71 30.6K
10:34 66.73 66.73 66.56 66.65 23.3K
10:35 66.77 66.77 66.45 66.57 27.8K
10:36 66.56 66.56 66.42 66.43 16.5K
10:37 66.42 66.45 66.30 66.34 162.1K
10:38 66.30 66.42 66.30 66.42 18.7K
10:39 66.41 66.45 66.32 66.45 139.4K
10:40 66.51 66.77 66.51 66.66 27.5K
10:41 66.70 66.71 66.48 66.50 24.8K
10:42 66.56 66.68 66.54 66.68 23.8K
10:43 66.68 66.68 66.52 66.68 26.0K
10:44 66.66 66.72 66.61 66.61 9.1K
10:45 66.62 66.80 66.62 66.66 14.4K
10:46 66.66 66.78 66.66 66.71 9.6K
10:47 66.71 66.71 66.63 66.66 15.0K
10:48 66.70 66.87 66.67 66.76 20.1K
10:49 66.72 66.78 66.72 66.76 9.4K
10:50 66.76 66.77 66.56 66.62 15.3K
10:51 66.65 66.68 66.64 66.68 8.7K
10:52 66.68 66.75 66.64 66.73 6.5K
10:53 66.73 66.91 66.73 66.91 27.5K
10:54 66.91 67.09 66.91 67.02 31.2K
10:55 67.02 67.12 66.97 67.03 12.5K
10:56 67.01 67.04 66.91 67.01 22.3K
10:57 67.03 67.11 67.00 67.04 12.9K
10:58 67.04 67.07 66.99 67.05 10.9K
10:59 67.03 67.10 66.90 66.90 15.8K
11:00 66.86 66.91 66.62 66.66 16.8K
11:01 66.66 66.75 66.51 66.62 18.5K
11:02 66.58 66.60 66.34 66.37 23.5K
11:03 66.26 66.26 66.13 66.22 51.1K
11:04 66.22 66.26 66.20 66.20 19.5K
11:05 66.23 66.32 66.20 66.32 30.8K
11:06 66.37 66.37 66.23 66.23 20.0K
11:07 66.22 66.39 66.22 66.31 20.9K
11:08 66.31 66.45 66.31 66.40 15.0K
11:09 66.41 66.41 66.35 66.37 7.2K
11:10 66.40 66.54 66.40 66.46 54.4K
11:11 66.48 66.53 66.38 66.38 20.4K
11:12 66.35 66.46 66.35 66.42 16.4K
11:13 66.46 66.54 66.43 66.54 13.9K
11:14 66.58 66.65 66.52 66.60 16.9K
11:15 66.63 66.63 66.59 66.60 9.7K
11:16 66.58 66.76 66.57 66.70 14.8K
11:17 66.69 66.81 66.68 66.76 15.3K
11:18 66.73 66.81 66.71 66.81 10.8K
11:19 66.83 66.83 66.75 66.80 7.5K
11:20 66.80 66.90 66.78 66.88 9.7K
11:21 66.88 66.88 66.79 66.82 13.7K
11:22 66.82 66.83 66.66 66.70 13.0K
11:23 66.75 66.82 66.56 66.58 29.1K
11:24 66.56 66.61 66.51 66.54 13.4K
11:25 66.54 66.54 66.20 66.27 39.5K
11:26 66.25 66.28 66.21 66.23 20.6K
11:27 66.20 66.25 66.12 66.15 15.3K
11:28 66.15 66.17 66.13 66.15 11.3K
11:29 66.15 66.16 66.09 66.11 16.0K
11:30 66.08 66.20 66.06 66.15 11.4K
11:31 66.13 66.13 66.03 66.05 35.7K
11:32 66.05 66.28 66.04 66.20 22.1K
11:33 66.23 66.30 66.23 66.25 16.6K
11:34 66.20 66.26 66.16 66.19 29.2K
11:35 66.17 66.35 66.17 66.30 15.0K
11:36 66.30 66.36 66.30 66.34 8.1K
11:37 66.26 66.39 66.26 66.35 7.1K
11:38 66.36 66.38 66.28 66.32 13.1K
11:39 66.29 66.31 66.13 66.17 8.2K
11:40 66.18 66.36 66.18 66.34 14.6K
11:41 66.39 66.39 66.31 66.31 8.1K
11:42 66.27 66.30 66.25 66.29 6.3K
11:43 66.22 66.33 66.19 66.30 9.4K
11:44 66.33 66.37 66.26 66.34 5.3K
11:45 66.34 66.34 66.30 66.30 8.1K
11:46 66.32 66.33 66.27 66.33 12.9K
11:47 66.33 66.52 66.33 66.44 27.4K
11:48 66.42 66.56 66.36 66.52 15.2K
11:49 66.52 66.60 66.51 66.57 10.8K
11:50 66.61 66.63 66.46 66.59 15.6K
11:51 66.57 66.59 66.52 66.52 8.8K
11:52 66.57 66.61 66.54 66.56 5.6K
11:53 66.57 66.59 66.54 66.54 5.5K
11:54 66.54 66.58 66.53 66.54 5.4K
11:55 66.55 66.58 66.54 66.54 6.8K
11:56 66.52 66.63 66.52 66.63 8.2K
11:57 66.61 66.69 66.61 66.69 16.4K
11:58 66.70 66.73 66.69 66.73 7.8K
11:59 66.73 66.87 66.73 66.81 18.0K
12:00 66.82 66.83 66.79 66.79 9.0K
12:01 66.81 66.98 66.81 66.83 23.8K
12:02 66.81 66.81 66.72 66.72 9.4K
12:03 66.75 66.76 66.71 66.71 5.8K
12:04 66.77 67.03 66.77 67.02 21.5K
12:05 66.97 67.02 66.94 67.00 7.4K
12:06 67.00 67.06 66.99 67.06 13.0K
12:07 67.03 67.18 66.97 67.18 23.6K
12:08 67.19 67.19 67.07 67.15 18.4K
12:09 67.23 67.25 67.08 67.18 15.9K
12:10 67.17 67.17 67.07 67.07 11.8K
12:11 67.07 67.15 67.03 67.15 8.1K
12:12 67.12 67.14 67.06 67.14 11.8K
12:13 67.18 67.24 67.08 67.14 11.3K
12:14 67.16 67.19 67.13 67.16 14.0K
12:15 67.20 67.30 67.20 67.30 21.8K
12:16 67.29 67.29 67.25 67.28 16.0K
12:17 67.26 67.34 67.25 67.31 9.9K
12:18 67.30 67.48 67.29 67.47 22.4K
12:19 67.47 67.47 67.38 67.41 14.8K
12:20 67.41 67.41 67.30 67.34 9.8K
12:21 67.33 67.36 67.22 67.25 15.0K
12:22 67.22 67.35 67.11 67.35 29.8K
12:23 67.37 67.50 67.35 67.45 21.8K
12:24 67.44 67.48 67.41 67.46 7.7K
12:25 67.48 67.59 67.42 67.42 12.2K
12:26 67.39 67.41 67.20 67.27 11.2K
12:27 67.27 67.27 67.11 67.20 9.0K
12:28 67.18 67.23 67.13 67.21 8.4K
12:29 67.21 67.27 67.16 67.26 8.1K
12:30 67.28 67.28 67.14 67.14 5.8K
12:31 67.22 67.23 67.17 67.23 9.9K
12:32 67.22 67.22 67.16 67.18 3.1K
12:33 67.17 67.17 67.00 67.00 18.3K
12:34 66.95 67.03 66.90 66.92 22.1K
12:35 66.85 66.92 66.82 66.82 9.6K
12:36 66.83 66.89 66.83 66.87 3.2K
12:37 66.87 67.03 66.85 66.99 9.6K
12:38 66.99 67.10 66.99 67.07 16.7K
12:39 67.03 67.07 66.96 66.96 7.5K
12:40 66.98 67.00 66.69 66.77 25.0K
12:41 66.72 66.75 66.64 66.64 11.1K
12:42 66.71 66.79 66.71 66.76 5.3K
12:43 66.72 66.80 66.72 66.80 12.4K
12:44 66.81 66.95 66.81 66.90 15.3K
12:45 66.91 67.02 66.91 67.02 5.2K
12:46 67.02 67.05 66.92 66.93 13.0K
12:47 66.89 66.93 66.87 66.89 6.3K
12:48 66.92 66.95 66.92 66.92 2.2K
12:49 66.94 66.94 66.91 66.91 16.9K
12:50 66.94 67.00 66.94 66.94 6.8K
12:51 67.01 67.15 66.98 67.06 27.5K
12:52 67.10 67.24 67.08 67.22 14.3K
12:53 67.23 67.23 67.20 67.21 9.8K
12:54 67.20 67.24 67.16 67.24 6.7K
12:55 67.30 67.32 67.27 67.27 20.9K
12:56 67.27 67.30 67.20 67.25 14.2K
12:57 67.30 67.39 67.30 67.35 8.2K
12:58 67.37 67.37 67.24 67.27 4.8K
12:59 67.27 67.36 67.27 67.36 6.9K
13:00 67.36 67.43 67.36 67.38 7.6K
13:01 67.34 67.35 67.33 67.33 6.8K
13:02 67.33 67.35 67.19 67.21 6.7K
13:03 67.20 67.24 67.18 67.18 5.9K
13:04 67.16 67.20 67.14 67.17 7.1K
13:05 67.19 67.29 67.19 67.27 11.9K
13:06 67.27 67.31 67.26 67.26 8.2K
13:07 67.26 67.26 67.05 67.05 9.4K
13:08 67.08 67.11 67.02 67.11 6.2K
13:09 67.11 67.16 67.08 67.12 9.8K
13:10 67.13 67.13 67.05 67.07 7.6K
13:11 67.05 67.06 66.99 67.06 10.2K
13:12 67.07 67.11 67.06 67.07 3.8K
13:13 67.08 67.08 66.97 67.00 5.5K
13:14 66.98 67.09 66.93 67.08 10.4K
13:15 67.05 67.05 66.98 67.01 6.9K
13:16 67.02 67.02 67.00 67.00 2.4K
13:17 67.06 67.20 67.06 67.20 12.2K
13:18 67.16 67.25 67.16 67.19 13.2K
13:19 67.19 67.19 67.14 67.17 3.8K
13:20 67.18 67.19 67.06 67.07 9.8K
13:21 67.06 67.06 67.03 67.06 4.0K
13:22 67.09 67.14 67.09 67.13 2.7K
13:23 67.19 67.30 67.18 67.25 23.4K
13:24 67.23 67.30 67.21 67.21 7.5K
13:25 67.21 67.24 67.15 67.17 4.4K
13:26 67.20 67.22 67.20 67.22 3.4K
13:27 67.21 67.24 67.21 67.24 4.7K
13:28 67.22 67.24 67.20 67.22 8.0K
13:29 67.26 67.33 67.26 67.31 3.1K
13:30 67.31 67.31 67.23 67.23 15.3K
13:31 67.21 67.31 67.21 67.31 13.9K
13:32 67.31 67.33 67.26 67.29 7.8K
13:33 67.30 67.30 67.15 67.15 4.6K
13:34 67.16 67.16 67.11 67.11 4.3K
13:35 67.07 67.11 67.07 67.10 6.7K
13:36 67.05 67.05 66.98 66.98 6.3K
13:37 66.99 67.12 66.99 67.12 7.2K
13:38 67.14 67.22 67.14 67.22 6.4K
13:39 67.22 67.22 67.12 67.12 6.2K
13:40 67.14 67.18 67.13 67.14 3.0K
13:41 67.15 67.19 67.12 67.14 5.3K
13:42 67.14 67.22 67.14 67.22 3.9K
13:43 67.22 67.30 67.19 67.28 10.7K
13:44 67.32 67.32 67.23 67.22 10.4K
13:45 67.24 67.27 67.20 67.25 5.7K
13:46 67.22 67.37 67.21 67.37 16.5K
13:47 67.40 67.40 67.33 67.34 5.7K
13:48 67.31 67.32 67.28 67.29 9.1K
13:49 67.29 67.32 67.27 67.32 12.6K
13:50 67.30 67.30 67.26 67.28 7.4K
13:51 67.27 67.27 67.05 67.07 7.0K
13:52 67.08 67.08 67.05 67.07 7.4K
13:53 67.07 67.18 67.07 67.17 9.1K
13:54 67.14 67.22 67.14 67.22 4.8K
13:55 67.17 67.19 67.10 67.10 7.3K
13:56 67.09 67.10 67.09 67.08 4.5K
13:57 67.07 67.11 67.04 67.08 5.3K
13:58 67.10 67.12 67.10 67.12 4.1K
13:59 67.09 67.23 67.09 67.23 16.1K
14:00 67.44 67.60 67.40 67.40 42.4K
14:01 67.44 67.44 67.24 67.33 8.8K
14:02 67.43 67.59 67.32 67.59 31.8K
14:03 67.62 67.95 67.62 67.91 72.7K
14:04 67.93 68.16 67.93 68.11 50.1K
14:05 68.20 68.20 67.95 67.98 32.9K
14:06 68.04 68.04 67.60 67.60 29.1K
14:07 67.64 67.81 67.63 67.79 11.0K
14:08 67.68 67.76 67.62 67.69 15.1K
14:09 67.76 67.76 67.40 67.40 14.9K
14:10 67.46 67.46 66.76 66.86 64.5K
14:11 66.87 67.12 66.87 66.93 11.3K
14:12 66.93 66.96 66.11 66.11 128.7K
14:13 66.08 66.08 65.37 65.50 232.3K
14:14 65.63 65.85 65.49 65.49 72.2K
14:15 65.39 65.93 65.39 65.93 41.9K
14:16 65.88 66.09 65.83 65.96 63.2K
14:17 65.98 66.09 65.70 65.70 47.5K
14:18 65.77 66.15 65.77 66.15 42.1K
14:19 66.18 66.38 66.08 66.24 36.8K
14:20 66.25 66.38 65.90 66.06 33.8K
14:21 66.08 66.18 65.89 66.18 27.7K
14:22 66.18 66.63 66.18 66.56 25.8K
14:23 66.53 66.61 66.40 66.53 30.1K
14:24 66.57 66.59 66.44 66.44 29.2K
14:25 66.45 66.52 66.40 66.43 28.0K
14:26 66.45 66.48 66.26 66.36 8.7K
14:27 66.39 66.39 66.14 66.37 17.5K
14:28 66.35 66.50 66.35 66.46 13.8K
14:29 66.35 66.38 66.20 66.25 21.2K
14:30 66.29 66.41 66.10 66.17 22.3K
14:31 66.23 66.23 65.94 65.94 24.1K
14:32 66.00 66.00 65.65 65.71 29.7K
14:33 65.71 66.00 65.61 66.00 13.6K
14:34 65.99 65.99 65.80 65.80 12.4K
14:35 65.76 66.15 65.76 66.15 18.1K
14:36 65.99 66.22 65.99 66.14 11.6K
14:37 66.08 66.16 65.88 65.97 20.4K
14:38 66.05 66.18 66.05 66.16 14.6K
14:39 66.10 66.10 65.83 65.92 10.8K
14:40 65.89 66.22 65.88 66.22 14.2K
14:41 66.10 66.35 66.08 66.10 18.3K
14:42 66.06 66.06 65.74 65.81 46.5K
14:43 65.84 66.08 65.84 65.98 15.4K
14:44 66.05 66.05 65.91 66.01 9.6K
14:45 65.99 66.07 65.85 65.85 15.6K
14:46 65.83 65.86 65.68 65.79 30.8K
14:47 65.72 66.08 65.72 66.08 16.1K
14:48 66.09 66.44 66.09 66.37 51.0K
14:49 66.33 66.33 66.07 66.10 20.4K
14:50 66.06 66.13 65.96 65.99 31.7K
14:51 65.92 65.92 65.72 65.72 20.2K
14:52 65.75 65.75 65.49 65.55 44.5K
14:53 65.46 65.46 65.27 65.28 42.0K
14:54 65.35 65.47 65.30 65.34 25.4K
14:55 65.35 65.86 65.35 65.78 23.6K
14:56 65.79 66.00 65.79 65.95 20.3K
14:57 65.95 66.11 65.84 66.03 25.9K
14:58 66.07 66.30 65.94 66.30 29.1K
14:59 66.30 66.45 66.21 66.39 25.5K
15:00 66.36 66.52 66.32 66.35 36.3K
15:01 66.37 66.69 66.24 66.69 54.6K
15:02 66.65 66.69 66.50 66.50 42.5K
15:03 66.50 66.57 66.43 66.52 16.3K
15:04 66.59 66.79 66.59 66.78 44.2K
15:05 66.95 66.97 66.65 66.97 31.4K
15:06 66.90 67.05 66.85 67.05 21.8K
15:07 67.09 67.20 67.06 67.20 25.0K
15:08 67.22 67.32 67.18 67.25 26.3K
15:09 67.18 67.24 67.00 67.02 30.3K
15:10 67.11 67.22 66.93 66.93 26.0K
15:11 66.88 67.01 66.66 66.77 16.2K
15:12 66.67 66.80 66.54 66.63 19.6K
15:13 66.64 66.66 66.54 66.66 10.0K
15:14 66.62 66.73 66.56 66.63 11.3K
15:15 66.74 66.97 66.69 66.97 16.1K
15:16 66.88 67.07 66.85 67.07 13.1K
15:17 67.05 67.24 67.03 67.12 15.0K
15:18 67.19 67.22 67.00 67.00 14.7K
15:19 66.94 67.15 66.85 67.15 17.3K
15:20 67.11 67.38 67.11 67.36 17.4K
15:21 67.37 67.37 67.28 67.32 27.1K
15:22 67.35 67.38 67.25 67.30 17.4K
15:23 67.32 67.57 67.28 67.54 36.2K
15:24 67.57 67.78 67.57 67.72 27.2K
15:25 67.72 67.82 67.69 67.78 26.0K
15:26 67.75 67.84 67.74 67.82 19.5K
15:27 67.76 67.78 67.68 67.77 40.2K
15:28 67.77 67.88 67.70 67.83 20.9K
15:29 67.87 67.90 67.84 67.83 20.2K
15:30 67.81 67.93 67.71 67.71 29.7K
15:31 67.75 67.78 67.58 67.60 28.6K
15:32 67.60 67.62 67.48 67.57 32.7K
15:33 67.58 67.65 67.48 67.48 14.4K
15:34 67.43 67.48 67.35 67.43 24.6K
15:35 67.49 67.58 67.49 67.57 12.7K
15:36 67.56 67.67 67.55 67.64 20.4K
15:37 67.59 67.72 67.59 67.58 26.2K
15:38 67.56 67.64 67.46 67.62 33.1K
15:39 67.60 67.66 67.43 67.43 18.7K
15:40 67.44 67.57 67.44 67.48 25.1K
15:41 67.51 67.55 67.34 67.44 17.8K
15:42 67.44 67.60 67.44 67.60 13.9K
15:43 67.60 67.62 67.55 67.57 19.6K
15:44 67.57 67.61 67.53 67.53 25.9K
15:45 67.54 67.58 67.42 67.42 18.8K
15:46 67.45 67.53 67.39 67.39 43.6K
15:47 67.32 67.47 67.32 67.40 15.5K
15:48 67.41 67.41 67.19 67.25 74.3K
15:49 67.22 67.31 67.15 67.17 32.0K
15:50 67.27 67.40 67.14 67.40 50.0K
15:51 67.39 67.43 67.22 67.22 30.8K
15:52 67.24 67.24 67.14 67.21 29.0K
15:53 67.18 67.19 67.08 67.14 34.1K
15:54 67.10 67.15 67.07 67.14 36.2K
15:55 67.24 67.27 67.06 67.09 72.5K
15:56 67.13 67.13 66.92 66.92 61.5K
15:57 66.92 66.92 66.72 66.75 67.7K
15:58 66.87 66.87 66.77 66.82 71.0K
15:59 66.83 66.84 66.73 66.81 561.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据