火神材料公司

VMC
🏛️ 美国 →
304.77
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 271.23 271.23 271.19 271.19 6.1K
09:32 270.68 270.69 270.68 270.69 1.0K
09:33 270.69 270.69 270.69 270.69 1.1K
09:34 270.69 270.69 269.66 269.96 0.5K
09:35 269.96 269.96 269.96 269.96 0.2K
09:36 269.96 269.96 269.96 269.96 0.5K
09:37 270.09 270.09 270.09 270.09 1.8K
09:38 269.87 269.87 269.83 269.83 1.5K
09:39 269.83 269.83 269.83 269.83 0.0K
09:40 269.83 269.83 269.37 269.83 0.6K
09:41 269.83 269.83 269.83 269.83 0.9K
09:42 269.83 269.83 269.39 269.39 0.2K
09:43 269.39 270.03 269.39 270.03 0.5K
09:44 270.03 270.03 269.79 270.03 1.3K
09:45 270.03 270.03 269.82 269.82 2.3K
09:46 269.94 270.29 269.94 270.29 173.8K
09:47 270.29 270.29 269.66 269.66 6.5K
09:48 269.66 269.91 269.51 269.51 2.5K
09:49 269.40 269.44 269.04 269.44 3.3K
09:50 269.44 269.44 269.44 269.44 0.6K
09:51 269.44 269.44 269.19 269.35 1.4K
09:52 269.35 269.35 269.35 269.35 0.5K
09:53 269.35 269.39 269.35 269.39 0.4K
09:54 269.39 269.39 269.39 269.39 0.5K
09:55 269.39 269.39 269.21 269.21 0.4K
09:56 269.21 269.50 269.21 269.50 1.6K
09:57 269.50 269.56 269.50 269.56 2.2K
09:58 269.56 269.56 268.98 268.98 5.5K
09:59 268.98 268.98 268.45 268.45 0.4K
10:00 268.45 268.95 268.45 268.95 0.6K
10:01 268.58 269.05 268.58 268.90 7.1K
10:02 268.90 269.13 268.90 269.13 1.2K
10:03 269.13 269.13 268.87 268.87 1.5K
10:04 268.91 268.91 268.91 268.91 0.4K
10:05 268.91 268.91 268.55 268.55 1.1K
10:06 268.55 268.63 268.48 268.48 0.6K
10:07 268.48 268.48 268.48 268.48 0.5K
10:08 268.48 268.48 268.26 268.26 4.6K
10:09 268.26 268.50 268.26 268.39 1.7K
10:10 268.39 268.39 268.30 268.30 1.0K
10:11 268.15 268.15 268.15 268.15 0.7K
10:12 268.15 268.15 268.15 268.15 0.9K
10:13 268.15 268.15 268.07 268.07 6.7K
10:14 268.07 268.07 268.07 268.07 0.9K
10:15 268.02 268.02 268.01 268.01 1.4K
10:16 268.11 268.43 268.11 268.43 3.8K
10:17 268.43 268.43 268.43 268.43 0.2K
10:18 268.43 268.43 268.43 268.43 0.5K
10:19 268.43 268.76 268.43 268.76 1.2K
10:20 268.76 268.77 268.76 268.77 1.1K
10:21 268.91 269.50 268.91 269.50 10.7K
10:22 269.50 269.50 269.18 269.22 33.0K
10:23 269.20 269.37 269.20 269.37 11.2K
10:24 269.37 269.37 269.10 269.10 2.0K
10:25 269.17 269.17 269.17 269.17 3.4K
10:26 269.16 269.16 269.08 269.08 0.6K
10:27 269.24 269.24 269.24 269.24 0.7K
10:28 269.13 269.20 268.63 268.88 3.5K
10:29 268.88 269.18 268.88 269.18 128.2K
10:30 269.39 269.39 269.16 269.27 20.2K
10:31 269.37 269.56 269.37 269.43 3.0K
10:32 269.43 269.80 269.43 269.80 4.7K
10:33 269.77 269.80 269.77 269.80 1.2K
10:34 269.80 269.80 269.80 269.80 0.7K
10:35 269.80 269.94 269.80 269.94 0.3K
10:36 269.94 270.07 269.82 269.82 2.5K
10:37 269.82 269.82 269.63 269.63 1.2K
10:38 269.63 269.78 269.63 269.78 0.3K
10:39 269.78 269.79 269.78 269.79 1.5K
10:40 269.79 269.87 269.79 269.87 3.7K
10:41 269.87 269.93 269.87 269.93 4.5K
10:42 270.06 270.06 269.84 269.84 4.3K
10:43 269.84 269.84 269.84 269.84 0.5K
10:44 269.84 269.84 269.84 269.84 0.3K
10:45 269.84 270.07 269.84 270.07 9.0K
10:46 270.12 270.12 270.06 270.06 17.6K
10:47 270.17 270.29 270.17 270.29 1.9K
10:48 270.29 270.29 270.29 270.29 0.4K
10:49 270.39 270.74 270.39 270.74 5.1K
10:50 270.74 270.77 270.74 270.77 0.3K
10:51 270.77 270.81 270.77 270.81 6.1K
10:52 270.81 270.81 270.81 270.81 0.3K
10:53 270.81 270.88 270.81 270.88 2.1K
10:54 270.88 271.05 270.88 271.05 2.3K
10:55 271.04 271.04 271.02 271.02 1.1K
10:56 271.02 271.02 270.86 270.86 1.6K
10:57 270.86 270.87 270.66 270.66 2.0K
10:58 270.66 270.67 270.66 270.67 0.7K
10:59 270.68 270.68 270.50 270.54 1.1K
11:00 270.33 270.54 270.33 270.48 0.9K
11:01 270.48 270.48 270.48 270.48 0.7K
11:02 270.55 270.55 270.55 270.55 4.5K
11:03 270.55 270.86 270.55 270.86 1.0K
11:04 270.86 270.86 270.82 270.82 0.5K
11:05 270.82 270.82 270.82 270.82 0.2K
11:06 270.82 270.82 270.82 270.82 0.1K
11:07 270.81 270.81 270.81 270.81 1.0K
11:08 270.81 271.16 270.81 271.16 7.3K
11:09 271.05 271.05 270.94 271.02 1.7K
11:10 271.02 271.02 271.02 271.02 0.7K
11:11 270.85 270.88 270.85 270.88 1.7K
11:12 270.88 270.88 270.86 270.87 1.3K
11:13 270.87 270.89 270.87 270.89 0.9K
11:14 270.89 270.89 270.89 270.89 0.2K
11:15 270.89 270.90 270.89 270.90 2.1K
11:16 270.90 271.09 270.90 271.09 1.0K
11:17 271.09 271.14 271.09 271.14 1.2K
11:18 271.14 271.14 271.13 271.13 0.4K
11:19 271.13 271.13 271.13 271.13 1.0K
11:20 271.13 271.14 270.88 270.88 2.5K
11:21 270.90 270.90 270.76 270.86 0.8K
11:22 270.86 270.86 270.86 270.86 0.7K
11:23 270.86 270.86 270.82 270.82 1.1K
11:24 270.82 270.82 270.78 270.80 2.2K
11:25 270.78 270.78 270.78 270.78 0.4K
11:26 270.78 270.78 270.78 270.78 0.6K
11:27 270.78 270.78 270.77 270.77 3.3K
11:28 270.78 270.78 270.78 270.78 0.6K
11:29 270.78 271.03 270.78 271.03 2.6K
11:30 271.03 271.03 271.03 271.03 0.7K
11:31 271.03 271.03 270.69 270.69 3.6K
11:32 270.69 270.69 270.69 270.69 0.1K
11:33 270.69 270.69 270.62 270.62 5.6K
11:34 270.55 270.55 270.32 270.33 4.3K
11:35 270.29 270.29 270.09 270.09 12.8K
11:36 270.09 270.09 269.96 269.99 1.6K
11:37 269.99 270.00 269.99 269.99 1.0K
11:38 269.99 270.27 269.99 270.27 2.9K
11:39 270.27 270.92 270.27 270.92 13.0K
11:40 270.92 270.92 270.85 270.85 13.8K
11:41 270.85 270.85 270.75 270.75 1.1K
11:42 270.75 270.90 270.75 270.90 2.8K
11:43 270.90 271.00 270.90 271.00 3.4K
11:44 271.00 271.03 271.00 271.03 2.5K
11:45 271.05 271.05 271.05 271.05 3.1K
11:46 271.05 271.10 271.05 271.06 59.4K
11:47 271.06 271.21 271.06 271.21 54.4K
11:48 271.11 271.11 271.11 271.11 0.4K
11:49 271.11 271.11 271.11 271.11 0.2K
11:50 271.11 271.11 271.11 271.11 0.5K
11:51 271.11 271.29 271.11 271.29 0.5K
11:52 271.29 271.31 271.29 271.31 0.8K
11:53 270.91 270.95 270.91 270.95 3.3K
11:54 270.95 271.19 270.95 271.19 5.9K
11:55 271.19 271.19 271.19 271.19 0.3K
11:56 271.18 271.18 271.18 271.18 3.5K
11:57 271.18 271.20 270.63 270.63 6.5K
11:58 270.79 270.95 270.79 270.93 93.2K
11:59 271.03 271.03 271.03 271.03 1.2K
12:00 270.97 270.97 270.97 270.97 2.5K
12:01 270.97 270.97 270.97 270.97 0.6K
12:02 270.97 270.97 270.97 270.97 1.1K
12:03 270.97 271.12 270.97 271.12 0.6K
12:04 271.12 271.12 271.12 271.12 0.3K
12:05 271.12 271.12 271.12 271.12 0.2K
12:06 271.12 271.12 271.12 271.12 0.2K
12:07 271.12 271.12 271.12 271.12 0.5K
12:08 271.12 271.13 271.06 271.13 2.5K
12:09 271.13 271.30 271.13 271.30 1.7K
12:10 271.30 271.30 271.30 271.30 0.8K
12:11 271.30 271.30 271.30 271.30 0.3K
12:12 271.30 271.30 271.30 271.30 0.1K
12:13 271.30 271.30 271.30 271.30 0.3K
12:14 271.30 271.37 271.30 271.37 0.5K
12:15 271.37 271.37 271.37 271.37 0.2K
12:16 271.37 271.37 271.37 271.37 0.2K
12:17 271.37 271.37 271.37 271.37 0.5K
12:18 271.37 271.37 271.37 271.37 0.1K
12:19 271.37 271.37 271.37 271.37 0.3K
12:20 271.41 271.41 271.41 271.41 1.8K
12:21 271.41 271.41 271.41 271.41 1.2K
12:22 271.41 271.41 271.41 271.41 0.4K
12:23 271.41 271.62 271.41 271.62 2.0K
12:24 271.62 271.62 271.58 271.58 0.4K
12:25 271.58 271.58 271.49 271.49 2.7K
12:26 271.37 271.37 271.37 271.37 0.9K
12:27 271.37 271.37 271.37 271.37 0.3K
12:28 271.39 271.39 271.34 271.34 1.1K
12:29 271.34 271.37 271.34 271.37 0.5K
12:30 271.37 271.38 271.37 271.38 1.2K
12:31 271.38 271.38 271.38 271.38 0.2K
12:32 271.38 271.48 271.38 271.48 0.5K
12:33 271.48 271.48 271.48 271.48 0.0K
12:34 271.48 271.48 271.48 271.48 0.8K
12:35 271.48 271.65 271.48 271.63 75.9K
12:36 271.65 271.65 271.65 271.65 5.4K
12:37 271.65 271.65 271.65 271.65 0.2K
12:38 271.61 271.65 271.61 271.65 0.6K
12:39 271.65 271.65 271.62 271.62 0.7K
12:40 271.75 272.02 271.75 272.02 18.0K
12:41 271.89 271.89 271.62 271.69 9.2K
12:42 271.76 271.76 271.75 271.75 1.6K
12:43 271.75 271.75 271.75 271.75 0.1K
12:44 271.75 271.75 271.47 271.47 1.6K
12:45 271.47 271.51 271.47 271.51 0.5K
12:46 271.51 271.51 271.51 271.51 1.2K
12:47 271.51 271.51 271.51 271.51 0.7K
12:48 271.46 271.46 271.45 271.45 2.1K
12:49 271.45 271.45 271.45 271.45 0.1K
12:50 271.45 271.45 271.23 271.23 1.6K
12:51 271.23 271.23 271.23 271.23 0.2K
12:52 271.23 271.23 271.23 271.23 0.3K
12:53 271.23 271.23 271.23 271.23 0.3K
12:54 271.23 271.32 271.23 271.32 2.4K
12:55 271.32 271.46 271.32 271.45 0.6K
12:56 271.45 271.45 271.45 271.45 0.4K
12:57 271.45 271.45 271.41 271.41 1.0K
12:58 271.41 271.41 271.41 271.41 0.5K
12:59 271.41 271.43 271.41 271.43 1.1K
13:00 271.43 271.43 271.35 271.42 0.4K
13:01 271.42 271.42 271.42 271.42 0.5K
13:02 271.42 271.47 271.42 271.47 0.5K
13:03 271.47 271.48 271.47 271.48 1.2K
13:04 271.48 271.59 271.48 271.59 1.4K
13:05 271.49 271.59 271.49 271.59 2.0K
13:06 271.61 271.61 271.61 271.61 1.7K
13:07 271.61 271.61 271.60 271.60 0.4K
13:08 271.60 271.60 271.60 271.60 0.3K
13:09 271.60 271.74 271.48 271.74 55.9K
13:10 271.54 271.54 271.54 271.54 2.4K
13:11 271.54 271.73 271.54 271.73 0.3K
13:12 271.73 271.73 271.73 271.73 0.6K
13:13 271.73 271.73 271.73 271.73 0.1K
13:14 271.66 271.76 271.66 271.76 71.0K
13:15 271.79 271.79 271.79 271.79 0.2K
13:16 271.79 271.79 271.79 271.79 0.1K
13:17 271.79 271.79 271.73 271.73 1.2K
13:18 271.73 271.73 271.73 271.73 0.1K
13:19 271.73 271.77 271.73 271.77 2.1K
13:20 271.77 271.77 271.60 271.71 14.2K
13:21 271.71 271.72 271.71 271.72 2.0K
13:22 271.72 271.72 271.67 271.67 3.4K
13:23 271.67 271.67 271.67 271.67 0.1K
13:24 271.67 271.67 271.67 271.67 0.3K
13:25 271.67 271.71 271.67 271.71 4.5K
13:26 271.38 271.38 271.38 271.38 3.7K
13:27 271.38 271.38 271.38 271.38 0.1K
13:28 271.38 271.38 271.38 271.38 0.6K
13:29 271.28 271.28 271.28 271.28 0.8K
13:30 271.28 271.28 271.18 271.18 0.4K
13:31 271.18 271.18 271.18 271.18 0.7K
13:32 271.18 271.18 271.18 271.18 0.5K
13:33 271.18 271.24 271.18 271.24 0.8K
13:34 271.24 271.24 271.24 271.24 0.2K
13:35 271.36 271.36 271.36 271.36 1.8K
13:36 271.36 271.36 271.36 271.36 0.1K
13:37 271.36 271.36 271.36 271.36 0.5K
13:38 271.36 271.36 271.36 271.36 1.6K
13:39 271.36 271.36 271.36 271.36 0.1K
13:40 271.36 271.36 271.36 271.36 0.7K
13:41 271.36 271.41 271.36 271.41 1.3K
13:42 271.41 271.41 271.41 271.41 0.0K
13:43 271.41 271.41 271.40 271.40 0.3K
13:44 271.40 271.46 271.40 271.46 2.0K
13:45 271.46 271.46 271.46 271.46 0.3K
13:46 271.46 271.46 271.46 271.46 0.5K
13:47 271.46 271.56 271.46 271.56 0.4K
13:48 271.56 271.56 271.56 271.56 0.4K
13:49 271.56 271.56 271.56 271.56 0.4K
13:50 271.56 271.56 271.56 271.56 0.2K
13:51 271.56 271.56 271.56 271.56 0.4K
13:52 271.56 271.56 271.56 271.56 1.4K
13:53 271.56 271.56 271.56 271.56 0.5K
13:54 271.56 271.56 271.56 271.56 2.0K
13:55 271.56 271.56 271.56 271.56 0.2K
13:56 271.56 271.56 271.56 271.56 0.5K
13:57 271.56 271.56 271.56 271.56 1.3K
13:58 271.56 271.58 271.56 271.58 31.4K
13:59 271.58 271.58 271.57 271.57 2.4K
14:00 271.57 271.57 271.57 271.57 0.8K
14:01 271.57 271.57 271.53 271.53 5.4K
14:02 271.53 271.53 271.25 271.37 25.7K
14:03 271.37 271.37 271.37 271.37 0.2K
14:04 271.37 271.44 271.37 271.44 8.1K
14:05 271.44 271.44 271.44 271.44 0.1K
14:06 271.44 271.53 271.44 271.53 0.7K
14:07 271.53 271.53 271.53 271.53 0.3K
14:08 271.53 271.53 271.53 271.53 0.4K
14:09 271.53 271.53 271.53 271.53 0.2K
14:10 271.60 271.60 271.37 271.37 2.6K
14:11 271.37 271.37 271.22 271.33 2.0K
14:12 271.33 271.33 271.33 271.33 0.3K
14:13 271.33 271.34 271.33 271.34 0.8K
14:14 271.34 271.34 271.34 271.34 1.2K
14:15 271.34 271.34 271.34 271.34 0.5K
14:16 271.34 271.34 271.34 271.34 0.2K
14:17 271.34 271.34 271.34 271.34 0.3K
14:18 271.34 271.44 271.33 271.44 1.7K
14:19 271.44 271.44 271.33 271.33 0.3K
14:20 271.33 271.33 271.30 271.30 1.9K
14:21 271.24 271.24 271.24 271.24 0.5K
14:22 271.24 271.24 271.24 271.24 0.3K
14:23 271.24 271.25 271.23 271.23 0.9K
14:24 271.23 271.23 271.23 271.23 0.1K
14:25 271.23 271.23 271.23 271.23 0.5K
14:26 271.23 271.41 271.23 271.41 2.3K
14:27 271.41 271.41 271.41 271.41 0.6K
14:28 271.41 271.41 271.41 271.41 0.3K
14:29 271.41 271.41 271.41 271.41 0.3K
14:30 271.41 271.42 271.41 271.42 0.3K
14:31 271.42 271.53 271.42 271.53 1.7K
14:32 271.53 271.53 271.53 271.53 0.6K
14:33 271.53 271.53 271.46 271.46 2.7K
14:34 271.38 271.38 271.23 271.23 6.0K
14:35 271.20 271.20 271.12 271.13 6.0K
14:36 271.12 271.12 270.85 271.02 8.1K
14:37 271.25 271.25 271.15 271.15 9.3K
14:38 271.15 271.17 271.15 271.17 2.5K
14:39 271.28 271.39 271.28 271.39 0.8K
14:40 271.16 271.16 271.16 271.16 0.7K
14:41 271.16 271.16 271.16 271.16 0.2K
14:42 271.16 271.28 271.16 271.28 0.8K
14:43 271.28 271.28 270.87 271.23 97.9K
14:44 271.20 271.20 271.20 271.20 2.3K
14:45 271.20 271.20 271.11 271.11 0.4K
14:46 271.11 271.20 271.11 271.20 2.9K
14:47 271.20 271.20 271.20 271.20 0.8K
14:48 271.20 271.20 271.20 271.20 0.3K
14:49 271.20 271.23 271.10 271.23 0.9K
14:50 271.23 271.28 271.23 271.24 1.7K
14:51 271.24 271.24 271.24 271.24 0.5K
14:52 271.24 271.24 271.24 271.24 0.7K
14:53 271.24 271.24 271.04 271.04 2.7K
14:54 270.78 270.86 270.66 270.66 5.4K
14:55 270.66 270.66 270.65 270.65 1.1K
14:56 270.65 270.75 270.65 270.75 7.9K
14:57 270.67 270.67 270.67 270.67 0.9K
14:58 270.59 270.60 270.56 270.60 16.5K
14:59 270.60 270.60 270.60 270.60 0.6K
15:00 270.60 270.61 270.60 270.61 2.7K
15:01 270.61 270.61 270.59 270.59 0.8K
15:02 270.52 270.76 270.52 270.76 132.6K
15:03 270.76 270.76 270.63 270.70 16.2K
15:04 270.70 270.75 270.70 270.75 23.3K
15:05 270.75 270.79 270.72 270.72 5.7K
15:06 270.77 270.80 270.72 270.80 4.0K
15:07 270.73 270.73 270.73 270.73 2.8K
15:08 270.80 270.85 270.80 270.85 12.0K
15:09 270.85 270.86 270.85 270.86 2.3K
15:10 270.85 270.90 270.85 270.90 2.2K
15:11 270.90 270.90 270.87 270.90 4.5K
15:12 270.90 270.90 270.73 270.73 5.6K
15:13 270.70 270.71 270.66 270.71 17.3K
15:14 270.71 270.71 270.71 270.71 0.9K
15:15 270.71 270.80 270.69 270.80 1.8K
15:16 270.80 270.86 270.68 270.86 1.6K
15:17 270.86 271.02 270.86 271.02 3.2K
15:18 271.02 271.11 271.02 271.11 0.8K
15:19 271.11 271.23 271.00 271.00 6.2K
15:20 271.00 271.00 271.00 271.00 4.0K
15:21 271.00 271.12 271.00 271.12 9.1K
15:22 270.85 270.85 270.80 270.80 10.8K
15:23 270.80 270.80 270.80 270.80 1.0K
15:24 270.85 270.97 270.85 270.97 1.1K
15:25 270.97 270.97 270.88 270.88 1.3K
15:26 270.70 270.70 270.55 270.58 25.0K
15:27 270.42 270.75 270.42 270.55 11.5K
15:28 270.70 271.06 270.48 271.06 118.4K
15:29 271.00 271.00 271.00 271.00 4.1K
15:30 271.00 271.00 270.95 270.95 6.4K
15:31 270.88 270.90 270.88 270.90 4.6K
15:32 270.90 270.90 270.90 270.90 7.2K
15:33 270.90 270.90 270.81 270.90 6.2K
15:34 270.90 270.90 270.79 270.79 3.1K
15:35 270.82 270.82 270.82 270.82 2.3K
15:36 270.82 270.90 270.64 270.64 5.1K
15:37 270.45 270.50 270.33 270.33 6.5K
15:38 270.33 270.50 270.33 270.50 6.6K
15:39 270.50 270.50 270.40 270.42 2.9K
15:40 270.42 270.50 270.39 270.50 12.6K
15:41 270.44 270.44 270.40 270.40 8.4K
15:42 270.34 270.45 270.34 270.38 10.0K
15:43 270.38 270.46 270.36 270.36 2.5K
15:44 270.26 270.41 270.26 270.41 4.0K
15:45 270.38 270.38 270.20 270.32 20.2K
15:46 270.32 270.32 270.31 270.31 2.7K
15:47 270.25 270.25 270.23 270.23 6.0K
15:48 270.23 270.43 270.23 270.43 3.0K
15:49 270.33 270.37 270.33 270.37 2.3K
15:50 270.37 270.37 270.19 270.19 6.2K
15:51 270.19 270.42 270.19 270.40 6.9K
15:52 270.52 270.52 270.14 270.14 14.4K
15:53 270.35 270.35 270.22 270.23 5.5K
15:54 270.33 270.33 270.22 270.22 4.6K
15:55 270.22 270.22 270.01 270.20 13.4K
15:56 270.09 270.09 269.84 269.91 18.6K
15:57 270.01 270.28 270.01 270.20 18.2K
15:58 270.20 270.25 270.17 270.25 14.8K
15:59 270.18 270.26 270.16 270.26 17.9K
16:00 270.22 270.32 270.16 270.16 301.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据