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
2023-12-29 976.41 1,650.28 962.66 1,435.05 0.0M
2023-12-28 1,237.71 1,237.71 976.41 976.41 0.0M
2023-12-27 825.14 1,402.74 825.14 1,361.48 0.0M
2023-12-26 1,237.71 1,650.28 687.62 825.14 0.0M
2023-12-22 1,650.28 1,650.28 1,100.18 1,375.23 0.0M
2023-12-21 1,347.73 1,650.28 990.17 1,650.28 0.0M
2023-12-20 990.17 1,306.47 990.17 990.17 0.0M
2023-12-19 1,045.18 1,100.18 976.41 1,100.18 0.0M
2023-12-18 1,100.18 1,100.18 976.41 1,045.18 0.0M
2023-12-15 976.41 1,100.18 976.41 1,050.68 0.0M
2023-12-14 1,237.71 1,375.23 976.41 1,127.69 0.0M
2023-12-13 1,306.47 1,375.23 921.40 1,237.71 0.0M
2023-12-12 935.16 951.66 550.09 859.52 0.0M
2023-12-11 962.66 990.17 935.16 935.16 0.0M
2023-12-08 893.90 962.66 893.90 928.28 0.0M
2023-12-07 1,017.67 1,017.67 893.90 917.97 0.0M
2023-12-06 1,031.42 1,031.42 955.79 962.66 0.0M
2023-12-05 1,031.42 1,031.42 962.66 976.41 0.0M
2023-12-04 962.66 1,100.18 962.66 1,001.17 0.0M
2023-12-01 962.66 997.04 893.90 893.90 0.0M
2023-11-30 962.66 1,031.42 928.28 962.66 0.0M
2023-11-29 1,100.18 1,100.18 893.90 928.28 0.0M
2023-11-28 742.62 962.66 687.62 962.66 0.0M
2023-11-27 577.60 728.87 577.60 728.87 0.0M
2023-11-24 613.35 613.35 577.60 577.60 0.0M
2023-11-22 618.85 618.85 550.09 618.85 0.0M
2023-11-21 613.35 646.36 563.84 585.85 0.0M
2023-11-20 481.33 687.62 481.33 687.62 0.0M
2023-11-17 453.83 550.09 453.83 550.09 0.0M
2023-11-16 550.09 550.09 412.57 412.57 0.0M
2023-11-15 400.33 412.57 400.33 412.57 0.0M
2023-11-14 481.33 481.33 288.80 398.82 0.0M
2023-11-13 481.33 550.09 412.57 412.57 0.0M
2023-11-10 481.33 488.21 481.33 481.33 0.0M
2023-11-09 577.60 577.60 481.33 481.33 0.0M
2023-11-08 550.09 618.85 550.09 577.60 0.0M
2023-11-07 550.09 577.60 550.09 563.84 0.0M
2023-11-06 605.10 605.10 550.09 550.09 0.0M
2023-11-03 481.33 577.60 481.33 563.84 0.0M
2023-11-02 481.33 618.85 481.33 529.46 0.0M
2023-11-01 515.71 673.86 515.71 550.09 0.0M
2023-10-31 412.57 550.09 412.57 549.40 0.0M
2023-10-30 378.19 451.08 378.19 412.57 0.0M
2023-10-27 412.57 412.57 316.30 343.81 0.0M
2023-10-26 412.57 481.33 412.57 412.57 0.0M
2023-10-25 618.85 618.85 356.19 412.57 0.0M
2023-10-24 563.84 701.37 481.33 618.85 0.0M
2023-10-23 618.85 728.87 563.84 688.99 0.0M
2023-10-20 728.87 756.38 618.85 687.62 0.0M
2023-10-19 1,100.18 1,100.18 653.23 687.62 0.0M
2023-10-18 838.89 1,031.42 825.14 825.14 0.0M
2023-10-17 1,168.95 1,168.95 701.37 838.89 0.0M
2023-10-16 4,125.69 4,125.69 412.57 1,168.95 0.0M
2023-10-13 6,876.15 8,595.19 2,750.46 3,575.60 0.0M
2023-10-12 3,025.51 4,125.69 2,667.95 3,575.60 0.0M
2023-10-11 2,736.71 2,750.46 2,475.41 2,475.41 0.0M
2023-10-10 1,650.28 2,372.27 1,650.28 2,337.89 0.0M
2023-10-09 2,544.18 2,544.18 1,650.28 1,650.28 0.0M
2023-10-06 3,850.64 3,850.64 3,438.08 3,438.08 0.0M
2023-10-05 3,438.08 3,781.88 3,438.08 3,438.08 0.0M
2023-10-04 3,781.88 3,781.88 3,438.08 3,438.08 0.0M
2023-10-03 2,922.36 3,616.86 2,922.36 3,554.97 0.0M
2023-10-02 1,512.75 3,988.17 1,512.75 3,781.88 0.0M
2023-09-29 3,025.51 3,025.51 2,366.08 2,366.08 0.0M
2023-09-28 2,200.37 3,438.08 2,200.37 3,025.51 0.0M
2023-09-27 2,062.85 2,193.49 2,062.85 2,131.61 0.0M
2023-09-26 1,760.29 2,062.85 1,375.23 1,375.23 0.0M
2023-09-25 2,062.85 2,172.86 2,062.85 2,172.86 0.0M
2023-09-22 2,750.46 2,750.46 2,183.18 2,183.18 0.0M
2023-09-21 1,512.75 2,241.63 1,512.75 2,241.63 0.0M
2023-09-20 2,475.41 2,750.46 1,512.75 2,062.85 0.0M
2023-09-19 2,750.46 2,750.46 2,750.46 2,750.46 0.0M
2023-09-18 3,465.58 3,465.58 3,465.58 3,465.58 0.0M
2023-09-15 3,493.08 4,125.69 3,493.08 3,658.11 0.0M
2023-09-14 3,575.60 3,933.16 3,493.08 3,809.39 0.0M
2023-09-13 3,575.60 3,575.60 3,575.60 3,575.60 0.0M
2023-09-11 3,795.64 4,441.99 3,493.08 4,290.72 0.0M
2023-09-08 4,441.99 4,441.99 4,015.40 4,015.40 0.0M
2023-09-07 4,084.43 6,188.54 3,795.64 3,795.64 0.0M
2023-09-06 3,809.39 3,809.39 3,809.39 3,809.39 0.0M
2023-09-05 3,506.84 3,506.84 3,493.08 3,493.08 0.0M
2023-09-01 4,125.69 4,125.69 3,493.08 3,506.84 0.0M
2023-08-31 3,479.33 4,565.76 3,479.33 4,125.69 0.0M
2023-08-30 4,813.31 4,813.31 3,479.33 3,479.33 0.0M
2023-08-29 3,850.64 7,151.20 3,451.83 3,451.83 0.0M
2023-08-28 4,249.46 4,400.74 3,300.55 4,125.69 0.0M
2023-08-25 2,887.98 3,307.43 2,887.98 3,307.43 0.0M
2023-08-24 3,926.28 3,926.28 2,489.17 2,489.17 0.0M
2023-08-23 2,200.37 5,363.40 2,200.37 2,337.89 0.0M
2023-08-22 3,025.51 4,125.69 2,145.36 2,145.36 0.0M
2023-08-21 3,025.51 3,025.51 2,200.37 2,200.37 0.0M
2023-08-18 2,681.70 3,025.51 2,337.89 2,475.41 0.0M
2023-08-17 2,269.13 3,025.51 2,269.13 2,654.19 0.0M
2023-08-16 1,540.26 2,612.94 1,540.26 2,276.01 0.0M
2023-08-15 1,822.18 2,062.85 1,581.51 1,787.80 0.0M
2023-08-14 1,540.26 2,062.85 1,540.26 1,741.04 0.0M
2023-08-11 1,540.26 1,540.26 1,540.26 1,540.26 0.0M
2023-08-10 1,959.70 2,062.85 1,540.26 1,540.26 0.0M
2023-08-09 1,787.80 2,365.40 1,471.50 2,365.40 0.0M
2023-08-08 1,457.74 1,787.80 1,457.74 1,471.50 0.0M
2023-08-07 1,691.53 1,761.67 1,457.74 1,457.74 0.0M
2023-08-04 1,622.77 1,842.81 1,457.74 1,691.53 0.0M
2023-08-03 1,650.28 1,650.28 1,622.77 1,622.77 0.0M
2023-08-02 1,994.08 2,200.37 1,719.04 1,719.04 0.0M
2023-08-01 1,609.02 1,994.08 1,609.02 1,650.28 0.0M
2023-07-31 1,760.29 2,062.85 1,650.28 1,650.28 0.0M
2023-07-28 2,337.89 2,337.89 1,822.18 1,822.18 0.0M
2023-07-27 1,897.82 2,337.89 1,897.82 1,939.07 0.0M
2023-07-26 2,104.10 2,337.89 1,884.07 2,062.85 0.0M
2023-07-25 2,035.34 2,681.70 1,884.07 1,884.07 0.0M
2023-07-24 1,375.23 2,525.61 1,375.23 2,337.89 0.0M
2023-07-21 2,874.23 2,874.23 1,721.79 2,186.62 0.0M
2023-07-20 2,750.46 4,813.31 1,540.26 2,612.94 0.0M
2023-07-19 4,964.58 6,986.17 4,964.58 5,775.97 0.0M
2023-07-18 5,810.35 5,810.35 4,813.31 4,950.83 0.0M
2023-07-17 4,813.31 5,720.96 4,263.21 4,813.31 0.0M
2023-07-14 4,125.69 6,051.01 4,125.69 5,088.35 0.0M
2023-07-13 4,524.51 6,807.39 4,524.51 5,466.54 0.0M
2023-07-12 6,807.39 6,807.39 4,125.69 5,466.54 0.0M
2023-07-11 4,125.69 6,807.39 4,125.69 5,865.36 0.0M
2023-07-10 4,125.69 4,263.21 4,125.69 4,125.69 0.0M
2023-07-07 5,844.73 6,405.13 4,125.69 4,125.69 0.0M
2023-07-06 5,157.11 6,188.54 5,157.11 6,188.54 0.0M
2023-07-05 5,157.11 7,151.20 5,157.11 5,157.11 0.0M
2023-06-30 6,188.54 6,876.15 5,500.92 6,876.15 0.0M
2023-06-29 8,086.35 8,086.35 6,188.54 8,086.35 0.0M
2023-06-28 6,188.54 10,857.44 6,188.54 9,585.35 0.0M
2023-06-27 5,500.92 7,632.53 5,500.92 6,188.54 0.0M
2023-06-26 4,263.21 5,500.92 4,125.69 5,500.92 0.0M
2023-06-23 3,438.08 3,850.64 2,337.89 3,850.64 0.0M
2023-06-22 2,544.18 3,438.08 2,351.64 3,383.07 0.0M
2023-06-21 2,544.18 3,163.03 2,337.89 2,337.89 0.0M
2023-06-20 3,163.03 3,438.08 1,787.80 2,131.61 0.0M
2023-06-16 2,750.46 3,850.64 2,750.46 3,176.78 0.0M
2023-06-15 3,836.89 3,836.89 2,337.89 2,337.89 0.0M
2023-06-14 3,094.27 3,836.89 3,094.27 3,637.48 0.0M
2023-06-13 3,589.35 3,836.89 3,066.76 3,438.08 0.0M
2023-06-12 2,661.07 3,438.08 2,661.07 3,438.08 0.0M
2023-06-09 2,750.46 3,025.51 2,502.92 2,674.82 0.0M
2023-06-08 2,750.46 3,025.51 2,200.37 2,805.47 0.0M
2023-06-07 2,200.37 3,438.08 2,200.37 3,438.08 0.0M
2023-06-06 2,612.94 3,850.64 2,337.89 2,337.89 0.0M
2023-06-05 2,475.41 3,850.64 2,475.41 2,695.45 0.0M
2023-06-02 3,630.61 3,850.64 2,475.41 2,516.67 0.0M
2023-06-01 3,438.08 4,125.69 2,475.41 3,678.74 0.0M
2023-05-31 2,612.94 3,438.08 2,612.94 3,293.68 0.0M
2023-05-30 2,406.65 4,813.31 2,406.65 4,125.69 0.0M
2023-05-26 4,118.81 4,675.78 2,131.61 2,272.57 0.0M
2023-05-25 2,887.98 4,813.31 2,200.37 2,750.46 0.0M
2023-05-24 4,263.21 5,500.92 2,750.46 3,300.55 0.0M
2023-05-23 5,638.44 6,463.58 5,088.35 5,844.73 0.0M
2023-05-22 4,950.83 10,039.18 4,950.83 6,188.54 0.0M
2023-05-19 7,563.77 8,237.63 5,500.92 5,500.92 0.0M
2023-05-18 8,251.38 9,626.61 6,876.15 6,876.15 0.0M
2023-05-17 9,626.61 11,689.46 8,155.11 8,168.87 0.0M
2023-05-16 11,001.84 12,047.02 5,500.92 8,113.86 0.0M
2023-05-12 41,256.90 41,256.90 35,769.73 36,952.43 0.0M
2023-05-11 41,256.90 41,270.65 40,019.19 40,019.19 0.0M
2023-05-10 45,382.59 47,541.70 39,881.67 39,895.42 0.0M
2023-05-09 46,276.49 46,290.24 44,007.36 44,722.48 0.0M
2023-05-08 46,042.70 47,995.53 46,042.70 46,221.48 0.0M
2023-05-05 49,508.28 49,508.28 44,007.36 44,007.36 0.0M
2023-05-04 48,133.05 48,133.05 45,891.43 46,510.28 0.0M
2023-05-03 45,657.64 47,431.68 45,520.11 46,083.96 0.0M
2023-05-02 48,449.49 49,494.53 45,520.11 45,685.14 0.0M
2023-05-01 44,804.99 51,983.70 44,804.99 45,643.88 0.0M
2023-04-28 45,877.67 50,883.37 45,712.65 46,757.82 0.0M
2023-04-27 44,007.36 50,003.36 42,632.13 45,712.65 0.0M
2023-04-26 48,133.05 48,408.10 42,632.13 42,645.88 0.0M
2023-04-25 49,508.28 51,571.13 47,486.69 48,421.85 0.0M
2023-04-24 48,366.84 52,533.79 47,101.63 48,820.66 0.0M
2023-04-21 42,632.13 49,508.28 42,260.27 45,533.86 0.0M
2023-04-20 53,771.49 54,024.81 41,256.90 41,600.71 0.0M
2023-04-19 54,349.09 55,696.82 54,335.34 54,362.84 0.0M
2023-04-18 55,009.20 56,370.68 54,321.59 54,404.10 0.0M
2023-04-17 55,009.20 57,745.91 53,909.57 54,335.34 0.0M
2023-04-14 57,828.42 57,828.42 52,437.52 55,009.20 0.0M
2023-04-13 54,170.31 56,040.62 53,647.72 55,064.21 0.0M
2023-04-12 55,009.20 55,009.20 53,633.97 54,335.34 0.0M
2023-04-11 52,396.26 55,009.20 52,396.26 54,321.59 0.0M
2023-04-10 55,009.20 56,301.78 52,437.52 53,785.25 0.0M
2023-04-06 54,995.45 55,009.20 53,633.97 54,940.44 0.0M
2023-04-05 53,620.22 55,009.20 52,822.59 53,633.97 0.0M
2023-04-04 53,358.93 55,009.20 53,358.93 53,633.97 0.0M
2023-04-03 53,633.97 57,268.98 53,633.97 55,009.20 0.0M
2023-03-31 53,083.88 56,109.38 52,947.73 55,669.31 0.0M
2023-03-30 52,946.36 55,009.20 52,946.36 53,826.50 0.0M
2023-03-29 55,009.20 55,356.45 52,946.36 52,946.36 0.0M
2023-03-28 52,258.74 56,219.40 52,258.74 53,633.97 0.0M
2023-03-27 55,009.20 56,384.43 52,396.26 53,633.97 0.0M
2023-03-24 55,009.20 56,370.68 52,258.74 52,258.74 0.0M
2023-03-23 53,345.17 58,282.25 52,258.74 53,633.97 0.0M
2023-03-22 56,040.62 56,370.68 52,258.74 54,995.45 0.0M
2023-03-21 55,009.20 56,384.43 52,258.74 52,258.74 0.0M
2023-03-20 64,360.77 68,761.50 54,321.59 55,146.72 0.0M
2023-03-17 60,510.12 64,360.77 55,022.95 55,022.95 0.0M
2023-03-16 55,009.20 61,417.77 54,321.59 60,510.12 0.0M
2023-03-15 54,321.59 56,356.93 52,258.74 53,633.97 0.0M
2023-03-14 59,134.89 59,134.89 51,571.13 53,633.97 0.0M
2023-03-13 55,009.20 55,971.86 52,258.74 53,496.45 0.0M
2023-03-10 56,040.62 57,745.91 51,309.83 51,846.17 0.0M
2023-03-09 59,533.71 59,533.71 55,009.20 56,054.38 0.0M
2023-03-08 56,659.48 60,510.12 55,146.72 56,384.43 0.0M
2023-03-07 59,822.50 61,142.73 56,659.48 56,659.48 0.0M
2023-03-06 62,572.97 62,572.97 58,447.27 58,447.27 0.0M
2023-03-03 61,459.03 62,572.97 57,787.16 62,572.97 0.0M
2023-03-02 58,488.53 63,315.59 58,034.71 59,203.65 0.0M
2023-03-01 64,044.46 65,598.47 56,494.45 56,494.45 0.0M
2023-02-28 67,001.20 70,975.48 63,948.20 66,024.79 0.0M
2023-02-27 68,761.50 72,048.30 66,066.05 67,620.06 0.0M
2023-02-24 68,761.50 71,663.23 64,635.81 66,671.15 0.0M
2023-02-23 78,388.11 80,437.20 66,011.04 66,918.70 0.0M
2023-02-22 82,788.84 85,419.52 75,637.65 77,838.02 0.0M
2023-02-21 92,277.93 92,277.93 85,264.26 86,295.68 0.0M
2023-02-17 89,389.95 93,873.20 89,389.95 92,277.93 0.0M
2023-02-16 92,415.45 94,890.87 89,527.48 89,527.48 0.0M
2023-02-15 89,623.74 99,016.56 89,389.95 95,784.77 0.0M
2023-02-14 89,389.95 93,515.64 88,839.86 92,140.41 0.0M
2023-02-13 86,639.49 90,765.18 85,346.77 88,839.86 0.0M
2023-02-10 88,014.72 93,240.59 83,215.16 86,639.49 0.0M
2023-02-09 90,765.18 92,002.89 86,666.99 88,702.34 0.0M
2023-02-08 88,702.34 94,890.87 82,788.84 88,014.72 0.0M
2023-02-07 82,857.61 88,014.72 82,788.84 86,639.49 0.0M
2023-02-06 92,828.02 93,515.64 82,788.84 84,645.41 0.0M
2023-02-03 88,234.76 89,059.90 84,026.56 87,822.19 0.0M
2023-02-02 90,765.18 92,140.41 86,639.49 88,234.76 0.0M
2023-02-01 87,492.13 89,389.95 82,513.80 89,389.95 0.0M
2023-01-31 85,264.26 85,388.03 81,138.57 83,889.03 0.0M
2023-01-30 82,513.80 83,187.66 81,097.31 82,169.99 0.0M
2023-01-27 82,500.05 85,773.09 75,637.65 77,012.88 0.0M
2023-01-26 85,278.02 89,389.95 83,875.28 83,875.28 0.0M
2023-01-25 82,651.32 87,918.45 82,651.32 87,918.45 0.0M
2023-01-24 88,014.72 88,014.72 82,651.32 84,755.42 0.0M
2023-01-23 91,617.82 94,959.63 83,215.16 85,938.13 0.0M
2023-01-20 99,016.56 99,030.31 88,014.72 91,617.82 0.0M
2023-01-19 100,391.79 108,643.17 95,028.39 99,016.56 0.0M
2023-01-18 105,878.96 108,643.17 100,405.54 105,892.71 0.0M
2023-01-17 89,802.52 103,142.25 89,389.95 100,391.79 0.0M
2023-01-13 82,926.37 89,389.95 82,926.37 87,327.10 0.0M
2023-01-12 85,264.26 90,036.31 82,651.32 84,384.11 0.0M
2023-01-11 89,389.95 95,716.01 83,889.03 86,639.49 0.0M
2023-01-10 94,890.87 106,607.83 87,148.33 91,205.26 0.0M
2023-01-09 106,855.37 107,240.44 93,625.66 94,890.87 0.0M
2023-01-06 96,279.85 101,767.02 92,140.41 99,016.56 0.0M
2023-01-05 91,879.12 98,975.31 83,889.03 94,890.87 0.0M
2023-01-04 95,991.06 103,142.25 92,140.41 96,266.10 0.0M
2023-01-03 75,637.65 87,382.12 74,262.42 85,181.74 0.0M