火神材料公司

VMC
🏛️ 美国 →
301.64
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 264.94 265.57 264.94 265.57 9.8K
09:32 263.96 263.97 263.20 263.20 4.9K
09:33 262.72 262.72 262.16 262.16 0.4K
09:35 262.51 262.51 262.50 262.50 0.5K
09:36 262.58 263.18 262.13 263.18 2.2K
09:37 262.21 262.21 262.21 262.21 0.4K
09:38 262.36 263.24 262.19 263.24 0.9K
09:39 263.24 263.24 261.59 262.37 3.7K
09:40 262.13 262.38 261.94 262.23 1.6K
09:41 261.65 261.70 261.65 261.70 0.4K
09:42 261.65 261.74 261.65 261.74 0.8K
09:43 260.72 261.66 260.39 260.39 1.9K
09:44 260.00 260.00 259.14 259.14 3.7K
09:45 259.18 259.41 258.81 259.15 12.5K
09:46 258.92 259.06 258.52 259.06 1.2K
09:47 258.66 258.97 258.66 258.97 1.4K
09:48 258.52 259.04 258.36 258.36 18.1K
09:49 259.27 259.27 258.28 258.83 10.6K
09:50 258.46 258.46 258.35 258.35 5.3K
09:51 257.93 258.16 257.67 258.15 23.2K
09:52 258.30 258.57 258.30 258.57 3.5K
09:53 257.79 258.57 257.79 257.79 1.8K
09:54 257.53 257.70 256.79 256.98 10.2K
09:55 257.31 257.31 256.53 256.95 7.3K
09:56 256.90 257.66 256.90 257.25 5.7K
09:57 256.53 256.53 256.53 256.53 1.6K
09:58 257.19 257.19 257.19 257.19 2.2K
09:59 257.14 257.83 257.14 257.83 2.9K
10:00 258.06 258.06 257.40 257.73 5.6K
10:02 257.45 257.45 257.45 257.45 0.6K
10:03 257.28 257.28 257.04 257.04 1.0K
10:04 256.98 256.98 256.98 256.98 1.7K
10:05 256.40 256.85 256.40 256.85 2.9K
10:06 256.60 256.60 256.60 256.60 1.0K
10:07 256.25 256.66 256.22 256.22 12.3K
10:08 255.70 255.95 255.55 255.81 12.0K
10:09 255.49 255.49 255.49 255.49 1.3K
10:10 255.67 256.05 255.50 256.05 7.0K
10:11 256.09 256.74 256.09 256.74 8.7K
10:12 256.14 256.46 256.05 256.46 11.0K
10:13 256.91 256.91 256.91 256.91 2.5K
10:14 255.76 255.99 255.76 255.99 2.7K
10:15 255.76 255.76 255.50 255.50 4.0K
10:16 255.64 255.73 255.14 255.14 9.2K
10:17 254.80 255.19 254.80 255.19 3.5K
10:18 254.85 255.68 254.85 255.68 1.9K
10:19 255.68 255.81 255.57 255.81 9.6K
10:20 255.86 256.08 255.86 256.08 23.8K
10:21 256.08 256.20 256.08 256.13 11.0K
10:22 256.42 256.70 256.42 256.70 3.1K
10:23 256.69 256.69 256.69 256.69 1.1K
10:24 256.44 256.44 256.10 256.10 2.8K
10:25 255.93 256.99 255.93 256.99 2.1K
10:26 256.86 256.86 256.63 256.63 2.7K
10:27 256.80 256.94 256.23 256.94 7.7K
10:28 257.02 257.11 256.34 256.33 5.4K
10:29 256.72 256.72 256.26 256.26 0.4K
10:30 256.83 256.83 256.06 256.06 1.1K
10:31 256.15 256.15 255.70 255.70 4.0K
10:32 255.97 255.97 255.28 255.60 1.9K
10:33 255.68 255.72 255.30 255.66 1.3K
10:34 255.57 255.57 255.32 255.32 1.1K
10:35 255.61 255.61 255.61 255.61 1.0K
10:36 255.61 255.99 255.59 255.60 11.3K
10:37 255.91 255.91 255.91 255.91 0.2K
10:38 256.10 256.10 255.81 255.81 1.9K
10:39 256.11 256.11 255.90 255.90 1.4K
10:40 255.99 255.99 255.99 255.99 0.8K
10:41 256.00 256.00 255.53 255.53 27.8K
10:42 255.73 255.73 255.73 255.73 7.1K
10:43 255.53 255.74 255.14 255.14 2.2K
10:44 255.14 255.56 255.14 255.18 3.9K
10:45 255.38 255.49 255.19 255.49 23.0K
10:46 255.56 255.56 255.32 255.32 2.0K
10:47 255.55 255.55 255.21 255.21 3.8K
10:48 255.28 255.34 255.27 255.34 12.8K
10:49 255.49 255.74 255.49 255.67 6.5K
10:50 255.70 255.70 255.69 255.69 1.4K
10:51 255.69 255.72 255.52 255.52 1.2K
10:52 255.54 255.94 255.54 255.94 4.1K
10:53 255.95 255.96 255.95 255.96 1.8K
10:54 256.20 256.20 255.88 255.88 3.8K
10:55 255.88 256.07 255.68 255.82 3.3K
10:56 255.88 256.04 255.68 256.01 7.7K
10:57 256.37 256.37 256.34 256.33 0.3K
10:58 256.34 256.34 256.26 256.33 0.9K
10:59 256.34 256.34 256.01 256.01 4.3K
11:00 256.20 256.20 255.90 255.90 1.1K
11:01 256.17 256.17 256.17 256.17 0.5K
11:02 255.96 255.96 255.96 255.96 0.3K
11:03 256.17 256.28 255.97 256.27 4.2K
11:05 256.04 256.25 256.04 256.25 0.8K
11:06 256.25 256.61 256.25 256.61 3.1K
11:07 256.34 256.55 256.34 256.55 1.2K
11:08 256.29 256.30 256.05 256.30 3.8K
11:09 256.20 256.25 256.20 256.25 1.0K
11:10 256.17 256.34 256.16 256.17 5.8K
11:11 256.42 256.42 256.14 256.42 0.3K
11:12 256.23 256.42 256.13 256.13 3.2K
11:13 256.16 256.36 256.16 256.36 0.6K
11:14 256.24 256.58 256.24 256.51 2.0K
11:15 256.40 256.40 256.25 256.25 0.5K
11:16 256.40 256.40 256.09 256.09 2.3K
11:17 256.35 256.41 255.63 255.94 8.4K
11:18 255.94 256.00 255.94 256.00 3.6K
11:19 255.95 255.95 255.95 255.95 0.1K
11:20 255.95 255.95 255.95 255.95 0.7K
11:21 255.95 255.95 255.64 255.64 1.0K
11:22 255.92 255.92 255.92 255.92 5.1K
11:24 255.92 255.92 255.91 255.91 7.2K
11:25 255.91 255.91 255.61 255.61 3.6K
11:26 255.89 255.89 255.67 255.86 8.9K
11:27 255.86 255.86 255.67 255.86 1.6K
11:28 255.68 255.68 255.67 255.67 0.4K
11:29 255.86 255.86 255.67 255.67 3.5K
11:30 255.82 255.82 255.16 255.16 13.3K
11:31 255.46 255.46 255.11 255.11 10.9K
11:32 255.01 255.16 254.44 254.44 5.9K
11:33 254.38 254.49 254.33 254.33 13.5K
11:34 254.45 255.28 254.45 255.28 6.0K
11:35 255.07 255.07 255.07 255.07 1.0K
11:36 255.07 255.28 255.07 255.28 1.0K
11:37 255.08 255.34 255.07 255.07 2.5K
11:38 255.08 255.08 255.08 255.08 0.4K
11:39 254.92 255.48 254.92 255.30 8.6K
11:40 255.47 255.67 255.47 255.67 0.5K
11:41 255.48 255.48 255.48 255.48 0.3K
11:42 255.72 255.72 255.44 255.48 1.0K
11:43 255.48 255.53 255.27 255.53 0.9K
11:44 255.50 255.50 255.50 255.50 1.5K
11:45 255.51 255.51 255.28 255.28 1.1K
11:46 255.51 255.51 255.51 255.51 0.5K
11:47 255.75 255.75 255.49 255.49 0.4K
11:48 255.49 255.49 255.49 255.49 1.6K
11:52 255.50 255.75 255.50 255.75 4.7K
11:55 255.67 255.67 255.38 255.54 1.9K
11:56 255.54 255.84 255.54 255.84 2.3K
11:57 255.84 255.84 255.84 255.84 0.9K
11:59 256.17 256.17 255.99 255.99 1.6K
12:00 256.02 256.02 256.02 256.02 0.6K
12:01 256.02 256.02 255.86 255.86 1.8K
12:02 256.02 256.02 255.93 256.02 0.8K
12:03 256.02 256.02 256.02 256.02 0.8K
12:05 256.06 256.25 256.02 256.25 4.6K
12:08 256.36 256.36 256.32 256.32 1.2K
12:09 256.36 256.36 256.36 256.36 2.1K
12:11 256.34 256.34 256.19 256.19 4.3K
12:14 255.98 255.98 255.98 255.98 1.9K
12:15 256.22 256.34 256.14 256.34 4.8K
12:18 256.15 256.34 256.15 256.34 0.8K
12:20 256.15 256.15 256.15 256.15 0.8K
12:21 256.01 256.01 255.88 255.90 5.0K
12:23 255.90 255.90 255.62 255.90 1.0K
12:24 255.93 256.18 255.93 256.18 0.4K
12:25 255.89 255.89 255.89 255.89 1.3K
12:26 255.98 256.35 255.98 256.31 6.7K
12:27 256.34 256.34 256.02 256.02 1.2K
12:28 256.01 256.01 256.01 256.01 3.2K
12:29 256.17 256.17 256.17 256.17 4.4K
12:30 256.11 256.11 256.11 256.11 0.5K
12:32 256.25 256.40 256.25 256.40 0.4K
12:33 256.08 256.08 256.08 256.08 0.3K
12:34 256.11 256.11 256.11 256.11 0.1K
12:35 256.11 256.11 255.90 255.90 7.3K
12:36 255.70 256.00 255.70 256.00 1.2K
12:37 255.90 255.90 255.90 255.90 0.9K
12:38 255.90 255.90 255.74 255.74 0.8K
12:40 255.90 255.98 255.90 255.98 1.3K
12:41 255.90 255.90 255.90 255.90 0.8K
12:42 256.02 256.02 256.02 256.02 0.4K
12:43 255.70 255.80 255.46 255.46 18.3K
12:44 255.49 255.85 255.49 255.73 3.6K
12:45 255.68 255.68 255.68 255.68 0.4K
12:46 255.45 256.01 255.45 256.01 1.1K
12:47 255.66 255.87 255.58 255.86 1.2K
12:48 255.86 255.98 255.86 255.98 5.3K
12:49 255.99 256.02 255.91 255.91 0.8K
12:51 256.01 256.17 255.96 256.17 4.1K
12:52 256.06 256.06 256.06 256.06 1.3K
12:53 256.06 256.06 256.06 256.06 0.3K
12:54 255.80 255.97 255.80 255.97 2.5K
12:55 255.94 255.94 255.94 255.94 2.3K
12:56 255.90 255.90 255.90 255.90 0.7K
12:57 255.80 255.96 255.70 255.70 3.6K
12:58 255.87 255.87 255.71 255.81 4.6K
13:01 255.93 255.93 255.93 255.93 0.6K
13:02 255.88 255.88 255.76 255.76 1.2K
13:03 255.57 255.57 255.57 255.57 1.6K
13:05 255.63 255.63 255.63 255.63 1.6K
13:07 255.34 255.46 255.34 255.46 1.5K
13:08 255.43 255.43 255.43 255.43 0.7K
13:09 255.34 255.48 255.34 255.48 0.9K
13:10 255.42 255.61 255.42 255.52 2.9K
13:11 255.34 255.35 255.34 255.35 3.0K
13:12 255.47 255.47 255.47 255.47 2.1K
13:13 255.55 255.55 255.55 255.55 0.4K
13:14 255.56 255.56 255.56 255.56 1.1K
13:15 255.57 255.57 255.57 255.57 0.4K
13:16 255.58 255.58 255.58 255.58 0.4K
13:17 255.49 255.57 255.49 255.57 0.7K
13:19 255.31 255.31 255.31 255.31 2.9K
13:20 255.35 255.35 255.35 255.35 1.5K
13:22 255.25 255.25 255.13 255.13 0.7K
13:23 255.12 255.12 255.12 255.12 0.6K
13:24 255.25 255.34 255.25 255.34 5.5K
13:25 255.31 255.31 255.31 255.31 1.0K
13:26 255.30 255.30 255.30 255.30 0.3K
13:27 255.33 255.38 255.32 255.32 0.6K
13:28 255.37 255.42 255.32 255.32 4.8K
13:30 255.42 255.47 255.42 255.47 4.1K
13:33 255.64 255.64 255.48 255.48 2.0K
13:34 255.50 255.68 255.50 255.68 3.6K
13:35 255.41 255.72 255.41 255.72 0.4K
13:36 255.50 255.77 255.50 255.73 1.4K
13:37 255.43 255.43 255.43 255.43 0.9K
13:39 255.55 255.63 255.52 255.57 2.7K
13:40 255.46 255.50 255.11 255.42 34.4K
13:41 255.43 255.43 255.28 255.28 1.6K
13:42 255.32 255.48 255.32 255.48 1.3K
13:43 255.37 255.37 255.37 255.37 0.2K
13:44 255.38 255.38 255.38 255.38 1.2K
13:45 255.58 255.65 255.52 255.65 3.0K
13:47 255.72 255.72 255.72 255.72 0.5K
13:48 255.83 255.83 255.83 255.83 1.3K
13:50 256.01 256.01 256.01 256.01 1.4K
13:52 256.04 256.04 256.04 256.04 1.0K
13:53 256.10 256.10 256.10 256.10 1.9K
13:54 256.18 256.18 256.18 256.18 1.9K
13:58 256.04 256.04 256.04 256.04 2.0K
14:00 256.28 256.28 256.22 256.21 1.8K
14:01 256.06 256.31 256.04 256.04 3.6K
14:02 255.97 255.97 255.97 255.97 1.5K
14:04 256.03 256.03 256.03 256.02 1.9K
14:05 256.20 256.20 256.12 256.12 1.9K
14:06 256.05 256.05 256.05 256.05 1.2K
14:07 255.96 256.16 255.96 256.05 1.3K
14:08 255.98 256.04 255.98 256.04 1.7K
14:09 256.19 256.19 256.19 256.19 1.5K
14:10 256.22 256.32 256.22 256.32 2.0K
14:13 256.21 256.44 256.21 256.44 1.8K
14:14 256.45 256.45 256.45 256.45 1.0K
14:15 256.48 256.48 256.48 256.48 3.3K
14:19 256.42 256.45 256.42 256.45 1.1K
14:20 256.46 256.47 256.46 256.47 0.9K
14:21 256.56 256.56 256.56 256.56 2.6K
14:22 256.65 256.72 256.65 256.71 2.3K
14:23 256.72 256.78 256.72 256.77 0.9K
14:24 256.66 256.66 256.66 256.66 2.6K
14:25 256.61 256.61 256.61 256.61 1.9K
14:27 256.52 256.62 256.52 256.58 3.0K
14:30 256.18 256.23 256.18 256.23 2.7K
14:31 255.97 255.97 255.97 255.97 1.2K
14:32 255.95 255.95 255.93 255.93 1.0K
14:34 255.94 255.94 255.80 255.80 1.0K
14:35 255.77 255.77 255.77 255.77 1.3K
14:37 255.41 255.41 255.41 255.41 0.4K
14:38 255.45 255.45 255.33 255.35 4.0K
14:41 255.58 255.58 255.58 255.58 0.7K
14:42 255.47 255.47 255.47 255.47 0.6K
14:43 255.47 255.57 255.47 255.57 2.8K
14:45 255.72 255.75 255.72 255.75 2.6K
14:47 255.79 255.89 255.79 255.89 0.7K
14:48 255.92 255.92 255.88 255.88 2.3K
14:49 255.84 255.84 255.84 255.84 1.2K
14:50 255.78 255.78 255.78 255.78 2.2K
14:54 255.81 255.82 255.81 255.82 1.6K
14:57 255.90 255.94 255.90 255.93 2.9K
15:00 256.14 256.14 255.91 255.91 4.1K
15:03 255.96 255.96 255.96 255.96 1.2K
15:04 255.86 255.92 255.86 255.92 1.9K
15:05 255.92 255.92 255.92 255.92 1.2K
15:06 255.92 255.92 255.82 255.82 1.0K
15:07 255.81 255.81 255.79 255.79 1.1K
15:09 255.81 255.81 255.77 255.77 1.8K
15:10 255.88 255.88 255.88 255.88 1.1K
15:11 255.89 256.24 255.89 256.24 3.5K
15:12 256.32 256.32 256.32 256.32 2.0K
15:13 256.47 256.47 256.47 256.47 0.6K
15:14 256.47 256.47 256.47 256.47 0.5K
15:15 256.47 256.60 256.47 256.60 0.7K
15:16 256.47 256.47 256.47 256.47 0.6K
15:17 256.47 256.47 256.13 256.13 3.9K
15:20 256.26 256.45 256.26 256.34 3.7K
15:21 256.44 256.44 256.44 256.44 0.3K
15:22 256.46 256.46 256.39 256.39 3.6K
15:23 256.43 256.55 256.43 256.51 4.1K
15:24 256.51 256.51 256.46 256.46 1.0K
15:25 256.40 256.40 256.39 256.40 2.2K
15:26 256.41 256.41 256.31 256.31 1.6K
15:27 256.29 256.34 256.29 256.32 2.6K
15:28 256.29 256.35 256.28 256.35 1.4K
15:29 256.33 256.33 256.25 256.31 4.4K
15:30 256.22 256.28 256.22 256.28 1.4K
15:31 256.18 256.18 256.08 256.16 3.0K
15:32 256.16 256.29 256.16 256.29 1.2K
15:33 256.16 256.16 256.10 256.15 3.4K
15:34 256.15 256.15 256.15 256.15 2.4K
15:35 256.09 256.17 256.09 256.17 0.7K
15:36 256.17 256.23 256.16 256.16 2.6K
15:38 256.06 256.17 256.06 256.11 2.0K
15:39 256.11 256.11 256.11 256.11 1.5K
15:40 256.03 256.08 256.03 256.08 2.9K
15:41 256.32 256.32 256.27 256.29 7.8K
15:42 256.18 256.22 256.18 256.22 3.4K
15:43 256.22 256.22 256.13 256.17 3.4K
15:44 256.18 256.31 256.11 256.31 1.7K
15:45 256.12 256.13 256.11 256.11 5.1K
15:46 255.91 255.91 255.91 255.91 4.0K
15:47 255.91 255.91 255.84 255.84 1.6K
15:48 255.89 255.89 255.81 255.89 4.9K
15:49 255.85 255.90 255.85 255.89 9.2K
15:50 255.86 256.03 255.86 256.01 14.5K
15:51 256.01 256.05 255.92 255.92 5.3K
15:52 255.95 255.95 255.80 255.80 3.9K
15:53 255.81 255.89 255.47 255.47 6.3K
15:54 255.57 255.57 255.22 255.33 8.8K
15:55 255.29 255.59 255.29 255.38 17.5K
15:56 255.39 255.43 255.26 255.34 8.6K
15:57 255.31 255.31 255.23 255.23 14.4K
15:58 255.27 255.33 255.03 255.07 33.9K
15:59 255.06 255.07 254.64 254.64 325.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据