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
2022-12-30 69,146.56 74,262.42 69,146.56 74,248.67 0.0M
2022-12-29 73,849.85 73,849.85 68,073.88 71,278.17 0.0M
2022-12-28 70,136.73 74,276.17 67,400.02 68,761.50 0.0M
2022-12-27 71,511.96 75,596.39 67,386.27 70,136.73 0.0M
2022-12-23 65,337.18 70,136.73 65,337.18 68,761.50 0.0M
2022-12-22 70,150.48 72,185.96 66,011.04 67,358.77 0.0M
2022-12-21 72,529.63 79,763.34 67,400.02 69,724.16 0.0M
2022-12-20 69,036.55 75,623.90 67,455.03 72,887.19 0.0M
2022-12-19 82,513.80 82,513.80 67,097.47 72,144.56 0.0M
2022-12-16 79,488.30 81,138.57 70,824.34 77,246.67 0.0M
2022-12-15 75,637.65 81,138.57 68,073.88 78,498.13 0.0M
2022-12-14 61,885.35 83,875.28 55,971.86 75,637.65 0.0M
2022-12-13 64,635.81 66,698.66 57,567.13 59,134.89 0.0M
2022-12-12 66,011.04 66,011.04 60,578.88 61,885.35 0.0M
2022-12-09 72,887.19 73,736.26 62,796.44 66,011.04 0.0M
2022-12-08 72,240.83 72,240.83 68,073.88 70,136.73 0.0M
2022-12-07 68,761.50 70,136.73 64,635.81 70,136.73 0.0M
2022-12-06 75,637.65 75,637.65 67,400.02 68,761.50 0.0M
2022-12-05 86,501.97 86,501.97 73,547.30 74,262.42 0.0M
2022-12-02 86,790.77 89,293.69 80,450.95 81,138.57 0.0M
2022-12-01 96,266.10 97,861.37 85,126.73 85,264.26 0.0M
2022-11-30 94,890.87 97,964.38 90,765.18 93,983.22 0.0M
2022-11-29 97,641.33 99,030.31 94,890.87 95,550.98 0.0M
2022-11-28 99,415.38 101,843.07 95,440.96 97,641.33 0.0M
2022-11-25 103,142.25 103,142.25 95,936.05 98,012.64 0.0M
2022-11-23 101,725.77 103,045.98 95,317.19 97,696.34 0.0M
2022-11-22 101,767.02 104,517.48 94,890.87 97,943.88 0.0M
2022-11-21 95,991.06 104,517.48 95,922.29 99,222.84 0.0M
2022-11-18 99,016.56 99,690.28 94,904.63 95,922.29 0.0M
2022-11-17 104,517.48 105,892.71 94,890.87 96,307.36 0.0M
2022-11-16 104,613.74 107,267.94 97,847.62 103,059.73 0.0M
2022-11-15 101,767.02 107,267.94 93,941.96 103,142.25 0.0M
2022-11-14 89,389.95 96,664.91 82,651.32 92,566.73 0.0M
2022-11-11 99,016.56 100,075.48 86,969.55 92,140.41 0.0M
2022-11-10 104,517.48 107,267.94 85,951.88 94,918.38 0.0M
2022-11-09 101,767.02 105,917.60 82,513.80 96,266.10 0.0M
2022-11-08 105,988.98 107,267.94 100,047.98 101,767.02 0.0M
2022-11-07 115,519.32 115,574.33 103,142.25 103,829.87 0.0M
2022-11-04 115,519.32 124,719.61 115,519.32 115,519.32 0.0M
2022-11-03 112,768.86 121,501.57 110,018.40 116,220.69 0.0M
2022-11-02 125,310.96 128,226.45 117,802.20 118,118.51 0.0M
2022-11-01 126,521.16 132,668.44 120,593.92 123,756.95 0.0M
2022-10-31 127,896.39 130,605.45 119,645.01 126,521.16 0.0M
2022-10-28 124,265.78 143,023.92 124,176.39 130,646.85 0.0M
2022-10-27 115,519.32 126,521.16 115,519.32 126,521.16 0.0M
2022-10-26 110,018.40 116,193.18 108,643.17 116,193.18 0.0M
2022-10-25 114,102.84 114,130.34 106,456.56 108,588.16 0.0M
2022-10-24 104,517.48 114,047.82 104,517.48 112,768.86 0.0M
2022-10-21 108,643.17 110,926.06 103,279.77 104,517.48 0.0M
2022-10-20 108,643.17 116,894.55 105,892.71 105,892.71 0.0M
2022-10-19 110,018.40 121,212.77 105,067.57 111,393.63 0.0M
2022-10-18 100,391.79 110,018.40 100,391.79 109,935.88 0.0M
2022-10-17 100,391.79 103,142.25 96,266.10 97,641.33 0.0M
2022-10-14 100,391.79 101,767.02 96,266.10 97,393.79 0.0M
2022-10-13 110,018.40 110,018.40 99,016.56 100,391.79 0.0M
2022-10-12 110,018.40 110,018.40 104,517.48 106,511.56 0.0M
2022-10-11 110,018.40 113,020.25 107,405.46 109,564.57 0.0M
2022-10-10 116,894.55 120,208.85 107,955.56 108,038.07 0.0M
2022-10-07 122,395.47 123,770.70 116,894.55 118,269.78 0.0M
2022-10-06 118,269.78 121,020.24 114,157.84 121,020.24 0.0M
2022-10-05 141,648.69 141,648.69 128,556.50 131,609.52 0.0M
2022-10-04 147,149.61 147,149.61 132,022.08 133,301.05 0.0M
2022-10-03 126,438.65 127,896.39 123,770.70 127,882.64 0.0M
2022-09-30 127,896.39 129,002.90 119,645.01 121,020.24 0.0M
2022-09-29 130,646.85 130,646.85 123,770.70 127,552.59 0.0M
2022-09-28 137,523.00 140,273.45 127,896.39 130,454.32 0.0M
2022-09-27 147,149.61 147,149.61 133,397.31 134,442.48 0.0M
2022-09-26 162,277.14 165,027.60 137,688.03 144,399.16 0.0M
2022-09-23 176,029.44 178,779.90 160,901.90 160,901.90 0.0M
2022-09-22 185,656.05 192,532.20 162,277.14 180,155.12 0.0M
2022-09-21 167,778.06 173,278.98 159,526.69 173,278.98 0.0M
2022-09-20 184,280.81 187,031.28 160,901.90 165,027.60 0.0M
2022-09-19 189,781.73 195,282.66 177,404.67 184,280.81 0.0M
2022-09-16 206,284.50 206,284.50 193,907.44 200,783.58 0.0M
2022-09-15 209,034.95 218,661.56 204,909.27 206,284.50 0.0M
2022-09-14 224,162.48 224,162.48 207,659.73 210,410.19 0.0M
2022-09-13 226,912.95 229,663.40 215,911.11 220,036.80 0.0M
2022-09-12 232,413.88 233,789.10 225,537.72 231,038.64 0.0M
2022-09-09 229,663.40 229,663.40 222,099.64 226,912.95 0.0M
2022-09-08 229,663.40 229,663.40 222,787.27 224,162.48 0.0M
2022-09-07 229,663.40 232,413.88 222,787.27 225,537.72 0.0M
2022-09-06 233,789.10 239,290.02 215,911.11 226,912.95 0.0M
2022-09-02 240,665.25 240,665.25 229,663.40 233,789.10 0.0M
2022-09-01 240,665.25 250,291.86 229,663.40 235,164.33 0.0M
2022-08-31 247,541.40 254,417.55 237,914.80 243,415.70 0.0M
2022-08-30 246,166.17 247,541.40 242,040.48 247,541.40 0.0M
2022-08-29 246,166.17 248,916.62 246,166.17 247,541.40 0.0M
2022-08-26 255,792.78 255,792.78 246,166.17 247,541.40 0.0M
2022-08-25 248,916.62 256,480.39 247,541.40 254,417.55 0.0M
2022-08-24 247,541.40 253,042.31 243,415.70 248,916.62 0.0M
2022-08-23 243,415.70 254,417.55 243,415.70 246,166.17 0.0M
2022-08-22 253,042.31 253,042.31 242,040.48 244,790.94 0.0M
2022-08-19 264,044.16 268,169.84 251,667.10 257,168.02 0.0M
2022-08-18 265,419.38 268,169.84 255,792.78 268,169.84 0.0M
2022-08-17 265,419.38 266,794.62 255,792.78 261,293.70 0.0M
2022-08-16 258,543.23 275,046.00 254,417.55 265,419.38 0.0M
2022-08-15 258,543.23 264,044.16 251,667.10 257,168.02 0.0M
2022-08-12 259,918.47 265,419.38 253,729.94 257,168.02 0.0M
2022-08-11 250,291.86 261,293.70 248,916.62 257,168.02 0.0M
2022-08-10 243,415.70 254,417.55 243,415.70 251,667.10 0.0M
2022-08-09 250,291.86 253,042.31 237,914.80 239,290.02 0.0M
2022-08-08 254,417.55 254,417.55 248,916.62 250,291.86 0.0M
2022-08-05 254,417.55 254,417.55 242,040.48 248,916.62 0.0M
2022-08-04 246,166.17 246,166.17 242,040.48 246,166.17 0.0M
2022-08-03 243,415.70 245,478.56 239,290.02 242,040.48 0.0M
2022-08-02 244,790.94 247,541.40 237,914.80 242,040.48 0.0M
2022-08-01 239,290.02 244,790.94 233,789.10 244,790.94 0.0M
2022-07-29 240,665.25 243,553.23 236,539.56 236,539.56 0.0M
2022-07-28 242,040.48 257,168.02 237,914.80 240,665.25 0.0M
2022-07-27 247,541.40 247,541.40 233,789.10 242,040.48 0.0M
2022-07-26 262,668.94 262,668.94 232,413.88 236,539.56 0.0M
2022-07-25 253,042.31 255,792.78 231,038.64 235,164.33 0.0M
2022-07-22 261,293.70 261,293.70 248,916.62 250,291.86 0.0M
2022-07-21 261,293.70 267,537.25 258,543.23 259,918.47 0.0M
2022-07-20 259,918.47 266,794.62 255,792.78 265,419.38 0.0M
2022-07-19 257,168.02 273,670.78 257,168.02 261,293.70 0.0M
2022-07-18 240,665.25 261,293.70 240,665.25 257,168.02 0.0M
2022-07-15 226,912.95 235,164.33 224,162.48 233,789.10 0.0M
2022-07-14 235,164.33 235,164.33 226,912.95 228,288.19 0.0M
2022-07-13 242,040.48 251,667.10 235,164.33 235,164.33 0.0M
2022-07-12 243,415.70 250,236.84 242,040.48 244,790.94 0.0M
2022-07-11 248,916.62 253,042.31 243,415.70 244,790.94 0.0M
2022-07-08 275,046.00 275,046.00 243,415.70 243,415.70 0.0M
2022-07-07 264,044.16 277,562.66 264,044.16 275,046.00 0.0M
2022-07-06 280,546.90 281,922.16 261,293.70 262,668.94 0.0M
2022-07-05 288,798.30 290,861.16 275,046.00 279,171.70 0.0M
2022-07-01 281,922.16 298,424.90 276,421.22 297,049.70 0.0M
2022-06-30 281,922.16 298,424.90 276,421.22 286,047.84 0.0M
2022-06-29 291,548.75 296,362.06 276,421.22 290,173.53 0.0M
2022-06-28 302,550.60 305,301.06 283,297.38 292,924.00 0.0M
2022-06-27 298,424.90 299,800.12 288,798.30 291,548.75 0.0M
2022-06-24 288,798.30 313,552.44 288,798.30 298,424.90 0.0M
2022-06-23 330,055.20 330,055.20 277,796.47 288,798.30 0.0M
2022-06-22 292,924.00 306,676.28 290,173.53 299,800.12 0.0M
2022-06-21 283,297.38 294,299.22 279,171.70 294,299.22 0.0M
2022-06-17 283,297.38 285,360.22 269,545.10 276,421.22 0.0M
2022-06-16 301,175.38 312,177.22 277,796.47 283,297.38 0.0M
2022-06-15 330,055.20 331,430.44 308,051.53 309,426.75 0.0M
2022-06-14 338,306.60 339,681.80 324,554.28 330,055.20 0.0M
2022-06-13 343,807.50 343,807.50 316,990.50 323,179.06 0.0M
2022-06-10 369,936.88 369,936.88 339,681.80 354,809.34 0.0M
2022-06-09 358,935.03 378,188.25 347,933.20 365,811.20 0.0M
2022-06-08 350,683.66 368,561.62 348,620.80 357,559.80 0.0M
2022-06-07 357,559.80 358,935.03 345,182.72 345,182.72 0.0M
2022-06-06 353,434.12 365,811.20 349,308.40 358,935.03 0.0M
2022-06-03 365,811.20 378,408.28 332,805.66 347,933.20 0.0M
2022-06-02 356,184.56 382,313.94 349,308.40 365,811.20 0.0M
2022-06-01 352,058.88 371,312.10 346,557.97 354,809.34 0.0M
2022-05-31 350,683.66 375,437.78 336,931.34 349,308.40 0.0M
2022-05-27 292,924.00 330,055.20 292,924.00 313,552.44 0.0M
2022-05-26 265,419.38 309,426.75 264,319.22 297,049.70 0.0M
2022-05-25 248,916.62 273,670.78 248,916.62 264,044.16 0.0M
2022-05-24 254,417.55 259,918.47 247,541.40 257,168.02 0.0M
2022-05-23 253,042.31 258,543.23 247,541.40 254,417.55 0.0M
2022-05-20 248,916.62 253,042.31 235,164.33 248,916.62 0.0M
2022-05-19 237,914.80 250,278.11 237,914.80 246,166.17 0.0M
2022-05-18 254,417.55 259,230.86 239,290.02 242,040.48 0.0M
2022-05-17 261,293.70 262,668.94 255,792.78 257,168.02 0.0M
2022-05-16 257,168.02 258,543.23 251,667.10 254,417.55 0.0M
2022-05-13 254,417.55 258,543.23 246,166.17 257,168.02 0.0M
2022-05-12 237,914.80 254,417.55 232,413.88 247,541.40 0.0M
2022-05-11 248,916.62 258,543.23 236,539.56 237,914.80 0.0M
2022-05-10 255,792.78 257,168.02 242,040.48 255,792.78 0.0M
2022-05-09 262,668.94 262,668.94 236,539.56 251,667.10 0.0M
2022-05-06 266,794.62 273,670.78 257,168.02 268,169.84 0.0M
2022-05-05 277,796.47 287,423.06 266,794.62 272,295.53 0.0M
2022-05-04 298,424.90 301,175.38 265,419.38 281,922.16 0.0M
2022-05-03 272,295.53 281,922.16 265,419.38 275,046.00 0.0M
2022-05-02 254,417.55 268,169.84 251,667.10 266,794.62 0.0M
2022-04-29 275,046.00 276,421.22 253,042.31 255,792.78 0.0M
2022-04-28 258,543.23 282,761.03 254,555.08 273,670.78 0.0M
2022-04-27 255,792.78 264,044.16 247,541.40 258,543.23 0.0M
2022-04-26 276,421.22 286,047.84 246,166.17 255,792.78 0.0M
2022-04-25 244,790.94 250,278.11 239,290.02 244,790.94 0.0M
2022-04-22 247,541.40 250,291.86 244,790.94 247,541.40 0.0M
2022-04-21 261,293.70 261,940.06 247,541.40 248,916.62 0.0M
2022-04-20 250,291.86 257,855.62 247,541.40 255,792.78 0.0M
2022-04-19 246,166.17 264,800.53 246,166.17 250,291.86 0.0M
2022-04-18 250,291.86 257,168.02 244,790.94 247,541.40 0.0M
2022-04-14 266,794.62 270,920.30 253,042.31 254,417.55 0.0M
2022-04-13 257,168.02 262,668.94 251,667.10 259,918.47 0.0M
2022-04-12 265,611.94 266,794.62 248,930.38 251,667.10 0.0M
2022-04-11 268,169.84 276,421.22 255,792.78 255,792.78 0.0M
2022-04-08 279,171.70 282,733.53 270,989.06 276,421.22 0.0M
2022-04-07 265,419.38 283,297.38 250,291.86 273,670.78 0.0M
2022-04-06 233,789.10 303,925.84 231,038.64 269,545.10 0.0M
2022-04-05 247,541.40 248,916.62 233,789.10 235,164.33 0.0M
2022-04-04 243,415.70 257,168.02 237,914.80 250,291.86 0.0M
2022-04-01 247,541.40 253,042.31 240,665.25 244,790.94 0.0M
2022-03-31 244,790.94 251,667.10 240,665.25 244,790.94 0.0M
2022-03-30 247,541.40 253,042.31 243,415.70 250,291.86 0.0M
2022-03-29 240,665.25 253,042.31 240,665.25 248,916.62 0.0M
2022-03-28 247,541.40 251,364.53 237,914.80 242,040.48 0.0M
2022-03-25 250,291.86 255,655.25 231,038.64 246,166.17 0.0M
2022-03-24 258,543.23 259,918.47 244,790.94 247,541.40 0.0M
2022-03-23 251,667.10 264,044.16 246,166.17 255,792.78 0.0M
2022-03-22 264,044.16 269,545.10 248,916.62 250,291.86 0.0M
2022-03-21 259,918.47 268,169.84 259,918.47 264,044.16 0.0M
2022-03-18 266,794.62 268,169.84 258,543.23 259,918.47 0.0M
2022-03-17 269,545.10 272,295.53 264,044.16 268,169.84 0.0M
2022-03-16 244,790.94 277,796.47 240,665.25 268,169.84 0.0M
2022-03-15 244,790.94 262,668.94 232,413.88 236,539.56 0.0M
2022-03-14 233,789.10 254,417.55 225,785.27 244,790.94 0.0M
2022-03-11 275,046.00 280,546.90 155,400.98 224,162.48 0.0M
2022-03-10 257,168.02 279,171.70 257,168.02 268,169.84 0.0M
2022-03-09 275,046.00 286,047.84 266,794.62 269,545.10 0.0M
2022-03-08 264,044.16 286,047.84 255,792.78 268,169.84 0.0M
2022-03-07 276,421.22 284,658.84 257,168.02 262,668.94 0.0M
2022-03-04 286,047.84 291,548.75 276,421.22 279,171.70 0.0M
2022-03-03 302,550.60 312,177.22 288,798.30 291,548.75 0.0M
2022-03-02 295,674.44 306,676.28 287,423.06 302,550.60 0.0M
2022-03-01 309,426.75 310,801.97 288,798.30 290,173.53 0.0M
2022-02-28 308,051.53 316,302.90 301,863.00 313,552.44 0.0M
2022-02-25 301,175.38 310,801.97 295,743.22 309,426.75 0.0M
2022-02-24 283,297.38 302,550.60 281,922.16 287,423.06 0.0M
2022-02-23 290,173.53 303,925.84 290,173.53 292,924.00 0.0M
2022-02-22 306,676.28 328,679.97 294,299.22 295,674.44 0.0M
2022-02-18 332,805.66 334,167.12 311,489.60 316,302.90 0.0M
2022-02-17 338,306.60 343,793.75 325,929.50 330,055.20 0.0M
2022-02-16 338,306.60 346,557.97 334,180.88 342,432.28 0.0M
2022-02-15 336,931.34 347,933.20 331,430.44 336,931.34 0.0M
2022-02-14 334,180.88 346,557.97 325,929.50 334,180.88 0.0M
2022-02-11 331,430.44 345,182.72 328,679.97 330,055.20 0.0M
2022-02-10 341,057.03 353,434.12 331,430.44 335,556.12 0.0M
2022-02-09 335,556.12 355,717.00 331,430.44 346,557.97 0.0M
2022-02-08 336,931.34 347,919.44 331,430.44 334,180.88 0.0M
2022-02-07 341,057.03 343,133.62 330,055.20 338,306.60 0.0M
2022-02-04 343,807.50 349,308.40 331,650.47 343,807.50 0.0M
2022-02-03 342,432.28 349,308.40 339,681.80 343,807.50 0.0M
2022-02-02 346,557.97 348,772.10 335,556.12 341,057.03 0.0M
2022-02-01 330,055.20 352,058.88 327,304.75 346,557.97 0.0M
2022-01-31 316,302.90 341,057.03 314,927.66 332,805.66 0.0M
2022-01-28 328,679.97 328,679.97 312,177.22 321,803.80 0.0M
2022-01-27 339,681.80 341,043.28 321,803.80 328,679.97 0.0M
2022-01-26 350,683.66 353,434.12 330,055.20 334,180.88 0.0M
2022-01-25 343,807.50 349,432.20 330,055.20 343,807.50 0.0M
2022-01-24 356,184.56 360,310.25 328,679.97 342,432.28 0.0M
2022-01-21 316,302.90 378,188.25 302,550.60 360,310.25 0.0M
2022-01-20 325,929.50 330,055.20 316,302.90 317,678.12 0.0M
2022-01-19 335,556.12 335,556.12 325,929.50 327,304.75 0.0M
2022-01-18 332,805.66 342,432.28 328,679.97 335,556.12 0.0M
2022-01-14 352,058.88 353,612.88 331,430.44 338,306.60 0.0M
2022-01-13 346,557.97 360,310.25 338,306.60 339,681.80 0.0M
2022-01-12 336,931.34 345,182.72 335,556.12 342,432.28 0.0M
2022-01-11 339,681.80 345,168.97 332,805.66 338,306.60 0.0M
2022-01-10 342,281.00 343,807.50 332,805.66 335,556.12 0.0M
2022-01-07 346,557.97 353,434.12 342,432.28 349,308.40 0.0M
2022-01-06 342,432.28 356,872.20 336,931.34 346,557.97 0.0M
2022-01-05 385,064.40 385,064.40 340,369.44 342,432.28 0.0M
2022-01-04 357,559.80 385,064.40 357,559.80 379,563.47 0.0M
2022-01-03 352,058.88 358,935.03 342,432.28 350,683.66 0.0M