Venator Materials Plc

VNTRF
🏛️ 美国 →
6.00
最后更新: 2025-09-22
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 336,931.34 349,308.40 334,180.88 349,308.40 0.0M
2021-12-30 330,055.20 346,557.97 330,055.20 338,306.60 0.0M
2021-12-29 343,807.50 345,182.72 319,122.12 335,556.12 0.0M
2021-12-28 352,058.88 354,121.72 341,057.03 341,057.03 0.0M
2021-12-27 338,306.60 359,787.70 333,011.94 356,184.56 0.0M
2021-12-23 338,306.60 343,807.50 328,679.97 335,556.12 0.0M
2021-12-22 338,306.60 341,057.03 330,055.20 332,805.66 0.0M
2021-12-21 343,807.50 350,683.66 338,306.60 341,057.03 0.0M
2021-12-20 341,057.03 342,432.28 323,179.06 338,306.60 0.0M
2021-12-17 343,807.50 349,308.40 335,556.12 345,182.72 0.0M
2021-12-16 353,434.12 357,559.80 339,681.80 345,182.72 0.0M
2021-12-15 347,933.20 353,434.12 325,929.50 346,557.97 0.0M
2021-12-14 352,058.88 364,435.94 336,931.34 342,432.28 0.0M
2021-12-13 368,561.62 374,062.56 349,308.40 360,310.25 0.0M
2021-12-10 369,936.88 393,315.78 368,561.62 371,312.10 0.0M
2021-12-09 376,813.03 378,188.25 369,936.88 376,813.03 0.0M
2021-12-08 378,188.25 382,616.50 365,371.10 380,938.72 0.0M
2021-12-07 375,437.78 380,938.72 364,435.94 368,561.62 0.0M
2021-12-06 363,060.72 371,312.10 354,809.34 360,310.25 0.0M
2021-12-03 360,310.25 360,310.25 336,931.34 350,683.66 0.0M
2021-12-02 352,058.88 354,809.34 343,807.50 352,058.88 0.0M
2021-12-01 364,435.94 374,062.56 343,807.50 345,182.72 0.0M
2021-11-30 379,563.47 383,689.16 347,933.20 356,184.56 0.0M
2021-11-29 400,191.94 400,191.94 380,938.72 385,064.40 0.0M
2021-11-26 379,563.47 396,066.25 375,437.78 391,940.56 0.0M
2021-11-24 394,691.00 408,443.30 387,814.88 404,317.62 0.0M
2021-11-23 398,816.70 401,567.16 389,190.10 396,066.25 0.0M
2021-11-22 383,689.16 394,691.00 372,687.34 394,691.00 0.0M
2021-11-19 393,315.78 396,052.50 372,687.34 375,437.78 0.0M
2021-11-18 416,694.70 418,069.90 396,066.25 401,567.16 0.0M
2021-11-17 424,946.06 424,946.06 412,569.00 419,445.16 0.0M
2021-11-16 437,323.12 446,949.75 416,694.70 427,696.53 0.0M
2021-11-15 460,702.06 463,452.50 434,572.70 442,824.06 0.0M
2021-11-12 464,827.75 473,079.12 456,576.38 457,951.60 0.0M
2021-11-11 456,576.38 474,454.34 451,075.44 460,702.06 0.0M
2021-11-10 446,949.75 461,389.66 430,447.00 456,576.38 0.0M
2021-11-09 449,700.22 452,450.66 435,947.90 445,574.53 0.0M
2021-11-08 471,703.88 475,829.60 451,075.44 452,450.66 0.0M
2021-11-05 467,578.20 477,204.80 464,827.75 471,703.88 0.0M
2021-11-04 451,075.44 466,202.97 446,949.75 462,077.28 0.0M
2021-11-03 404,317.62 451,075.44 397,441.47 444,199.28 0.0M
2021-11-02 412,569.00 423,570.84 393,315.78 397,441.47 0.0M
2021-11-01 412,569.00 423,570.84 408,443.30 411,193.78 0.0M
2021-10-29 418,069.90 418,069.90 405,830.38 413,944.22 0.0M
2021-10-28 412,569.00 422,195.62 412,569.00 413,944.22 0.0M
2021-10-27 411,193.78 422,195.62 402,942.38 412,569.00 0.0M
2021-10-26 420,820.38 420,820.38 407,068.10 415,319.47 0.0M
2021-10-25 415,319.47 424,946.06 409,818.53 420,820.38 0.0M
2021-10-22 419,445.16 430,295.72 409,818.53 413,944.22 0.0M
2021-10-21 426,321.30 437,323.12 412,569.00 419,445.16 0.0M
2021-10-20 411,193.78 426,321.30 409,818.53 424,946.06 0.0M
2021-10-19 412,569.00 430,447.00 405,692.84 415,319.47 0.0M
2021-10-18 423,570.84 424,918.56 412,569.00 412,569.00 0.0M
2021-10-15 416,694.70 442,824.06 407,068.10 426,321.30 0.0M
2021-10-14 411,193.78 413,944.22 398,596.66 408,443.30 0.0M
2021-10-13 413,944.22 417,932.40 401,567.16 404,317.62 0.0M
2021-10-12 409,818.53 426,321.30 394,691.00 418,069.90 0.0M
2021-10-11 419,445.16 430,447.00 407,068.10 407,068.10 0.0M
2021-10-08 411,193.78 424,946.06 408,443.30 419,445.16 0.0M
2021-10-07 396,066.25 422,443.16 391,940.56 413,944.22 0.0M
2021-10-06 397,441.47 404,785.20 382,313.94 391,940.56 0.0M
2021-10-05 420,820.38 420,820.38 394,691.00 401,567.16 0.0M
2021-10-04 409,818.53 424,588.50 405,706.60 416,694.70 0.0M
2021-10-01 398,816.70 412,569.00 386,439.62 404,317.62 0.0M
2021-09-30 407,068.10 408,443.30 390,565.30 391,940.56 0.0M
2021-09-29 422,195.62 422,195.62 404,317.62 405,692.84 0.0M
2021-09-28 431,822.22 435,947.90 412,569.00 420,820.38 0.0M
2021-09-27 404,317.62 435,947.90 397,015.16 424,946.06 0.0M
2021-09-24 387,814.88 411,193.78 387,814.88 397,441.47 0.0M
2021-09-23 380,938.72 394,691.00 379,563.47 391,940.56 0.0M
2021-09-22 376,813.03 390,565.30 374,062.56 374,062.56 0.0M
2021-09-21 380,938.72 380,938.72 352,746.50 368,561.62 0.0M
2021-09-20 357,559.80 375,437.78 353,434.12 371,312.10 0.0M
2021-09-17 363,060.72 376,813.03 354,809.34 371,312.10 0.0M
2021-09-16 382,313.94 383,689.16 352,058.88 368,561.62 0.0M
2021-09-15 391,940.56 391,940.56 374,062.56 382,313.94 0.0M
2021-09-14 433,197.44 446,949.75 385,064.40 389,190.10 0.0M
2021-09-13 376,813.03 453,825.90 352,058.88 429,071.75 0.0M
2021-09-10 397,441.47 407,989.47 364,435.94 371,312.10 0.0M
2021-09-09 394,691.00 411,193.78 391,940.56 391,940.56 0.0M
2021-09-08 431,822.22 438,698.38 398,816.70 400,191.94 0.0M
2021-09-07 427,696.53 440,073.60 419,472.66 431,822.22 0.0M
2021-09-03 440,073.60 440,073.60 427,696.53 430,447.00 0.0M
2021-09-02 453,825.90 453,825.90 434,572.70 437,323.12 0.0M
2021-09-01 451,075.44 451,075.44 437,323.12 445,574.53 0.0M
2021-08-31 449,700.22 455,201.12 433,197.44 449,700.22 0.0M
2021-08-30 463,452.50 470,328.66 448,324.97 448,324.97 0.0M
2021-08-27 438,698.38 470,328.66 433,197.44 459,326.80 0.0M
2021-08-26 423,570.84 444,199.28 413,944.22 433,197.44 0.0M
2021-08-25 427,696.53 438,698.38 420,820.38 423,570.84 0.0M
2021-08-24 402,942.38 438,698.38 400,879.53 424,946.06 0.0M
2021-08-23 380,938.72 401,567.16 380,938.72 396,066.25 0.0M
2021-08-20 369,936.88 376,813.03 361,685.50 375,437.78 0.0M
2021-08-19 389,190.10 409,818.53 364,435.94 367,186.40 0.0M
2021-08-18 391,940.56 407,068.10 389,190.10 390,565.30 0.0M
2021-08-17 397,441.47 400,191.94 391,940.56 394,691.00 0.0M
2021-08-16 405,692.84 413,944.22 394,691.00 405,692.84 0.0M
2021-08-13 429,071.75 429,071.75 405,692.84 413,944.22 0.0M
2021-08-12 433,197.44 445,574.53 412,569.00 431,822.22 0.0M
2021-08-11 437,323.12 442,824.06 426,321.30 426,321.30 0.0M
2021-08-10 438,698.38 451,075.44 429,071.75 435,947.90 0.0M
2021-08-09 433,197.44 448,324.97 429,071.75 433,197.44 0.0M
2021-08-06 402,942.38 446,949.75 390,565.30 442,824.06 0.0M
2021-08-05 419,445.16 422,195.62 391,940.56 397,441.47 0.0M
2021-08-04 444,199.28 453,825.90 429,071.75 431,822.22 0.0M
2021-08-03 429,071.75 466,202.97 408,443.30 455,201.12 0.0M
2021-08-02 442,824.06 464,827.75 430,447.00 440,073.60 0.0M
2021-07-30 438,698.38 460,702.06 433,197.44 435,947.90 0.0M
2021-07-29 457,951.60 468,953.44 438,698.38 441,448.84 0.0M
2021-07-28 460,702.06 460,702.06 434,572.70 449,700.22 0.0M
2021-07-27 437,323.12 457,951.60 429,071.75 449,700.22 0.0M
2021-07-26 452,450.66 460,702.06 429,071.75 434,572.70 0.0M
2021-07-23 452,450.66 453,825.90 440,073.60 445,574.53 0.0M
2021-07-22 462,077.28 462,077.28 441,448.84 449,700.22 0.0M
2021-07-21 468,953.44 478,580.03 455,201.12 455,201.12 0.0M
2021-07-20 455,201.12 473,079.12 452,450.66 460,702.06 0.0M
2021-07-19 451,075.44 452,450.66 429,071.75 445,574.53 0.0M
2021-07-16 495,082.80 516,811.44 455,476.20 460,702.06 0.0M
2021-07-15 493,707.56 506,084.62 485,456.20 485,456.20 0.0M
2021-07-14 515,711.25 532,214.00 501,958.94 508,835.10 0.0M
2021-07-13 545,966.30 555,592.94 501,958.94 518,461.72 0.0M
2021-07-12 540,465.40 552,842.44 533,589.25 547,341.56 0.0M
2021-07-09 544,591.06 561,093.80 541,840.60 547,341.56 0.0M
2021-07-08 522,587.40 543,215.90 522,587.40 526,713.06 0.0M
2021-07-07 577,596.60 591,348.90 529,463.56 543,215.90 0.0M
2021-07-06 610,602.10 633,981.00 583,097.50 584,472.75 0.0M
2021-07-02 640,857.20 647,733.30 598,225.06 610,602.10 0.0M
2021-07-01 658,735.20 658,735.20 636,731.50 638,106.75 0.0M
2021-06-30 642,232.44 675,925.56 636,731.50 651,859.00 0.0M
2021-06-29 649,108.56 665,611.30 638,106.75 644,982.90 0.0M
2021-06-28 690,365.44 702,742.50 644,982.90 655,984.70 0.0M
2021-06-25 693,115.94 705,493.00 683,489.30 683,489.30 0.0M
2021-06-24 664,236.06 695,866.40 649,108.56 691,740.70 0.0M
2021-06-23 646,358.10 662,173.25 644,982.90 657,359.94 0.0M
2021-06-22 643,607.60 653,234.25 627,104.90 642,232.44 0.0M
2021-06-21 632,605.80 651,859.00 627,104.90 640,857.20 0.0M
2021-06-18 691,740.70 693,115.94 625,729.60 632,605.80 0.0M
2021-06-17 757,751.75 770,128.80 671,112.25 675,237.94 0.0M
2021-06-16 746,749.90 774,254.50 730,247.10 764,627.90 0.0M
2021-06-15 757,751.75 766,003.10 712,369.10 753,626.06 0.0M
2021-06-14 728,871.90 804,509.56 718,007.56 748,125.10 0.0M
2021-06-11 672,487.50 738,498.50 666,986.56 720,620.50 0.0M
2021-06-10 669,737.00 672,487.50 642,232.44 665,611.30 0.0M
2021-06-09 671,112.25 682,114.06 642,232.44 660,110.40 0.0M
2021-06-08 651,859.00 669,723.25 629,855.30 666,986.56 0.0M
2021-06-07 675,237.94 679,858.70 646,358.10 649,108.56 0.0M
2021-06-04 679,363.60 680,738.90 660,110.40 675,237.94 0.0M
2021-06-03 682,114.06 687,615.00 662,860.90 676,613.20 0.0M
2021-06-02 701,367.30 704,117.75 671,112.25 677,988.40 0.0M
2021-06-01 702,742.50 723,371.00 676,613.20 710,993.94 0.0M
2021-05-28 671,112.25 697,241.60 647,733.30 683,489.30 0.0M
2021-05-27 636,731.50 671,112.25 621,603.94 662,860.90 0.0M
2021-05-26 616,103.06 629,855.30 611,977.40 618,853.50 0.0M
2021-05-25 651,859.00 655,998.44 613,352.56 616,103.06 0.0M
2021-05-24 640,857.20 660,110.40 629,855.30 653,234.25 0.0M
2021-05-21 605,101.20 671,112.25 600,975.50 639,481.94 0.0M
2021-05-20 610,602.10 613,352.56 588,598.44 600,975.50 0.0M
2021-05-19 613,352.56 617,478.25 589,973.70 611,977.40 0.0M
2021-05-18 628,480.10 647,733.30 624,354.44 635,356.25 0.0M
2021-05-17 625,729.60 639,481.94 625,729.60 632,605.80 0.0M
2021-05-14 613,352.56 635,356.25 605,610.06 625,729.60 0.0M
2021-05-13 591,348.90 614,727.80 577,596.60 607,851.70 0.0M
2021-05-12 658,735.20 664,236.06 580,347.06 589,973.70 0.0M
2021-05-11 616,103.06 665,611.30 599,105.20 655,984.70 0.0M
2021-05-10 632,605.80 676,613.20 606,476.44 636,731.50 0.0M
2021-05-07 651,859.00 663,686.00 605,101.20 624,354.44 0.0M
2021-05-06 687,615.00 688,990.25 584,472.75 643,607.60 0.0M
2021-05-05 710,993.94 755,001.25 683,489.30 743,999.44 0.0M
2021-05-04 655,984.70 712,369.10 636,731.50 705,493.00 0.0M
2021-05-03 643,607.60 664,236.06 625,729.60 658,735.20 0.0M
2021-04-30 647,733.30 662,860.90 632,605.80 636,731.50 0.0M
2021-04-29 671,112.25 684,864.56 655,998.44 660,110.40 0.0M
2021-04-28 662,860.90 681,839.06 643,607.60 666,986.56 0.0M
2021-04-27 675,237.94 675,237.94 657,359.94 664,236.06 0.0M
2021-04-26 643,607.60 679,363.60 640,857.20 675,237.94 0.0M
2021-04-23 638,106.75 647,898.40 632,605.80 644,982.90 0.0M
2021-04-22 655,984.70 655,984.70 629,855.30 632,605.80 0.0M
2021-04-21 636,731.50 677,988.40 629,855.30 660,110.40 0.0M
2021-04-20 683,489.30 683,489.30 629,855.30 640,857.20 0.0M
2021-04-19 679,363.60 688,990.25 671,112.25 686,239.75 0.0M
2021-04-16 675,237.94 701,367.30 666,986.56 677,988.40 0.0M
2021-04-15 650,483.80 669,737.00 639,481.94 660,110.40 0.0M
2021-04-14 624,354.44 658,735.20 624,354.44 649,108.56 0.0M
2021-04-13 635,356.25 635,356.25 611,977.40 624,354.44 0.0M
2021-04-12 632,605.80 650,483.80 624,134.40 633,981.00 0.0M
2021-04-09 625,729.60 640,857.20 609,804.50 633,981.00 0.0M
2021-04-08 651,859.00 651,859.00 624,354.44 624,354.44 0.0M
2021-04-07 668,361.75 680,738.90 632,605.80 646,358.10 0.0M
2021-04-06 675,237.94 681,426.44 647,733.30 664,236.06 0.0M
2021-04-05 675,237.94 676,613.20 655,984.70 672,487.50 0.0M
2021-04-01 646,358.10 671,112.25 638,106.75 660,110.40 0.0M
2021-03-31 643,607.60 655,984.70 629,855.30 636,731.50 0.0M
2021-03-30 611,977.40 646,358.10 599,737.80 639,481.94 0.0M
2021-03-29 583,097.50 616,103.06 577,596.60 609,226.90 0.0M
2021-03-26 563,844.30 584,472.75 554,217.70 583,097.50 0.0M
2021-03-25 533,589.25 576,221.40 515,725.00 555,592.94 0.0M
2021-03-24 565,219.50 584,472.75 530,838.75 539,090.20 0.0M
2021-03-23 598,225.06 607,851.70 554,465.25 559,718.60 0.0M
2021-03-22 646,358.10 660,110.40 602,350.75 610,602.10 0.0M
2021-03-19 698,616.80 706,868.25 643,607.60 646,358.10 0.0M
2021-03-18 713,744.40 753,626.06 697,241.60 699,992.06 0.0M
2021-03-17 661,485.60 738,498.50 651,996.56 713,744.40 0.0M
2021-03-16 650,483.80 665,611.30 635,356.25 657,359.94 0.0M
2021-03-15 666,986.56 666,986.56 624,354.44 654,609.50 0.0M
2021-03-12 618,853.50 676,613.20 618,853.50 660,110.40 0.0M
2021-03-11 603,726.00 617,478.25 591,348.90 610,602.10 0.0M
2021-03-10 570,720.44 610,602.10 565,219.50 600,975.50 0.0M
2021-03-09 577,596.60 577,596.60 555,592.94 562,469.06 0.0M
2021-03-08 569,345.25 595,474.56 543,559.70 573,470.94 0.0M
2021-03-05 551,467.25 580,347.06 527,400.70 572,095.70 0.0M
2021-03-04 574,846.10 584,472.75 512,960.78 533,589.25 0.0M
2021-03-03 545,966.30 572,095.70 545,966.30 567,970.00 0.0M
2021-03-02 537,714.94 562,469.06 533,589.25 545,966.30 0.0M
2021-03-01 536,339.70 563,844.30 526,713.06 530,838.75 0.0M
2021-02-26 563,844.30 574,846.10 517,086.47 526,713.06 0.0M
2021-02-25 627,104.90 635,356.25 558,343.40 559,718.60 0.0M
2021-02-24 585,848.00 660,110.40 585,848.00 592,724.10 0.0M
2021-02-23 576,221.40 606,476.44 536,339.70 606,476.44 0.0M
2021-02-22 570,720.44 631,230.56 567,282.40 607,851.70 0.0M
2021-02-19 545,966.30 596,849.80 545,966.30 577,596.60 0.0M
2021-02-18 565,219.50 566,594.75 534,964.50 534,964.50 0.0M
2021-02-17 594,099.40 594,099.40 558,343.40 567,970.00 0.0M
2021-02-16 587,223.20 611,977.40 581,722.30 591,348.90 0.0M
2021-02-12 570,720.44 601,663.10 566,594.75 587,223.20 0.0M
2021-02-11 603,726.00 613,050.00 563,844.30 580,347.06 0.0M
2021-02-10 632,605.80 638,106.75 581,722.30 599,600.25 0.0M
2021-02-09 573,470.94 605,101.20 555,592.94 599,600.25 0.0M
2021-02-08 587,223.20 600,975.50 577,596.60 577,596.60 0.0M
2021-02-05 565,219.50 581,722.30 550,092.00 578,971.80 0.0M
2021-02-04 563,844.30 576,221.40 559,718.60 565,219.50 0.0M
2021-02-03 580,347.06 587,223.20 558,343.40 561,093.80 0.0M
2021-02-02 581,722.30 587,223.20 556,968.10 570,720.44 0.0M
2021-02-01 570,720.44 584,472.75 554,217.70 576,221.40 0.0M
2021-01-29 567,970.00 588,598.44 514,336.03 552,842.44 0.0M
2021-01-28 572,095.70 592,724.10 544,591.06 578,971.80 0.0M
2021-01-27 633,981.00 633,981.00 551,467.25 551,467.25 0.0M
2021-01-26 672,487.50 720,620.50 635,356.25 640,857.20 0.0M
2021-01-25 639,481.94 665,611.30 587,223.20 611,977.40 0.0M
2021-01-22 570,720.44 583,097.50 555,592.94 570,720.44 0.0M
2021-01-21 624,354.44 627,104.90 566,594.75 567,970.00 0.0M
2021-01-20 621,603.94 642,232.44 610,602.10 620,228.75 0.0M
2021-01-19 591,348.90 618,839.75 588,598.44 596,849.80 0.0M
2021-01-15 599,600.25 610,602.10 570,720.44 574,846.10 0.0M
2021-01-14 599,600.25 644,982.90 592,724.10 606,476.44 0.0M
2021-01-13 654,609.50 687,615.00 589,973.70 594,099.40 0.0M
2021-01-12 591,348.90 655,984.70 558,343.40 654,609.50 0.0M
2021-01-11 545,966.30 602,295.75 536,339.70 594,099.40 0.0M
2021-01-08 565,219.50 603,726.00 539,090.20 552,842.44 0.0M
2021-01-07 555,592.94 602,350.75 551,467.25 559,718.60 0.0M
2021-01-06 467,578.20 562,249.06 466,202.97 540,465.40 0.0M
2021-01-05 451,075.44 473,079.12 444,199.28 470,328.66 0.0M
2021-01-04 457,951.60 478,580.03 437,323.12 449,700.22 0.0M