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
09:34 268.42 268.42 268.42 268.42 5.3K
09:39 268.97 268.97 268.59 268.65 3.9K
09:40 269.23 269.23 269.23 269.23 0.7K
09:41 269.27 269.27 269.27 269.27 0.6K
09:44 268.87 268.87 268.86 268.86 0.5K
09:45 269.39 269.39 269.39 269.39 0.5K
09:47 269.28 269.45 269.28 269.45 5.5K
09:48 269.25 269.25 269.25 269.25 0.6K
09:50 269.53 269.53 269.53 269.53 0.3K
09:51 269.62 269.62 269.62 269.62 0.6K
09:53 269.98 269.98 269.98 269.98 0.4K
09:54 269.35 269.37 269.23 269.23 3.8K
09:55 269.18 269.18 269.14 269.14 0.7K
09:56 269.03 269.07 269.03 269.07 1.0K
09:57 269.08 269.08 269.05 269.05 0.8K
09:58 269.08 269.08 269.08 269.08 0.4K
09:59 269.26 269.54 269.26 269.54 3.2K
10:00 269.74 270.00 269.74 270.00 2.2K
10:01 269.84 269.88 269.84 269.88 0.6K
10:02 269.99 269.99 269.98 269.98 2.5K
10:04 269.86 270.20 269.86 270.13 1.5K
10:05 270.18 270.18 270.18 270.18 1.4K
10:06 269.75 269.75 269.52 269.61 2.3K
10:07 269.61 269.61 269.61 269.61 0.4K
10:08 269.73 269.80 269.73 269.80 1.2K
10:11 269.47 269.80 269.47 269.80 2.5K
10:12 269.68 269.68 269.68 269.68 0.4K
10:13 269.64 269.64 269.64 269.64 0.7K
10:14 269.63 269.63 269.49 269.49 3.5K
10:15 269.63 269.63 269.63 269.63 0.2K
10:16 269.67 269.67 269.63 269.63 0.9K
10:17 269.63 269.63 269.53 269.53 0.5K
10:19 269.39 269.63 269.39 269.63 0.7K
10:20 269.62 269.62 269.62 269.62 0.2K
10:21 269.85 269.85 269.48 269.48 1.9K
10:23 269.21 269.21 269.21 269.21 0.2K
10:24 269.12 269.12 269.12 269.12 0.2K
10:25 268.99 268.99 268.99 268.99 0.3K
10:26 269.06 269.06 269.06 269.06 0.4K
10:27 269.22 269.22 269.22 269.21 0.7K
10:28 269.30 269.30 269.30 269.30 1.2K
10:29 269.86 269.86 269.86 269.86 0.4K
10:30 270.05 270.05 270.05 270.05 1.2K
10:32 269.94 269.94 269.94 269.94 0.6K
10:33 270.02 270.02 270.02 270.02 0.6K
10:36 270.24 270.24 270.24 270.24 1.0K
10:37 270.22 270.22 270.22 270.21 0.3K
10:38 270.15 270.15 269.82 269.82 2.2K
10:40 269.91 269.91 269.91 269.90 0.2K
10:41 269.69 269.69 269.69 269.69 0.6K
10:43 269.99 269.99 269.99 269.99 0.4K
10:44 270.10 270.27 270.10 270.27 0.4K
10:45 270.18 270.24 270.17 270.21 2.9K
10:46 270.06 270.06 270.06 270.06 1.8K
10:50 270.11 270.36 270.11 270.36 1.2K
10:51 270.26 270.26 270.26 270.26 0.1K
10:52 270.42 270.42 270.41 270.41 0.9K
10:53 270.26 270.26 270.26 270.26 0.9K
10:54 270.29 270.37 270.29 270.37 0.7K
10:56 270.29 270.29 270.29 270.29 1.1K
10:57 270.06 270.06 270.06 270.06 0.7K
10:59 270.35 270.35 270.35 270.35 1.0K
11:00 270.51 270.51 270.51 270.51 0.5K
11:02 270.42 270.47 270.42 270.46 2.4K
11:03 270.47 270.47 270.35 270.35 2.6K
11:04 270.26 270.26 270.24 270.24 1.8K
11:06 270.20 270.20 270.07 270.07 0.6K
11:07 270.18 270.34 270.17 270.34 3.1K
11:08 270.41 270.41 270.40 270.40 1.5K
11:09 270.68 270.68 270.68 270.68 0.2K
11:10 270.75 270.75 270.75 270.75 0.4K
11:11 270.50 270.50 270.34 270.34 2.7K
11:12 270.34 270.34 270.34 270.33 0.3K
11:13 270.34 270.34 270.34 270.33 0.4K
11:15 269.89 270.15 269.89 270.15 1.7K
11:16 270.14 270.14 270.05 270.05 1.0K
11:18 270.21 270.21 270.21 270.21 0.9K
11:20 270.45 270.45 270.45 270.45 1.5K
11:22 270.24 270.24 270.24 270.24 2.2K
11:23 269.74 269.74 269.74 269.74 1.5K
11:24 269.72 269.72 269.72 269.71 0.1K
11:25 269.69 269.82 269.69 269.82 2.3K
11:26 269.60 269.63 269.60 269.63 1.6K
11:28 270.00 270.00 269.86 269.86 2.1K
11:29 269.85 269.86 269.85 269.86 0.3K
11:30 269.86 269.86 269.86 269.86 2.1K
11:32 269.72 269.72 269.72 269.71 0.4K
11:33 269.79 269.79 269.60 269.60 1.5K
11:34 269.52 269.52 269.52 269.52 1.0K
11:35 269.43 269.44 269.43 269.44 0.6K
11:36 269.40 269.40 269.40 269.40 1.3K
11:38 269.41 269.48 269.41 269.48 1.2K
11:39 269.70 269.70 269.52 269.56 1.5K
11:40 269.58 269.74 269.58 269.58 1.1K
11:41 269.44 269.44 269.44 269.44 0.8K
11:44 269.27 269.27 269.20 269.26 2.4K
11:45 269.12 269.12 269.12 269.12 1.2K
11:47 269.08 269.08 269.08 269.08 0.4K
11:48 269.08 269.30 269.08 269.30 1.1K
11:49 269.24 269.24 269.24 269.24 1.3K
11:50 269.09 269.18 269.09 269.18 0.7K
11:51 269.19 269.21 269.19 269.21 1.0K
11:52 269.17 269.18 269.17 269.18 0.3K
11:53 269.31 269.71 269.18 269.52 10.6K
11:54 269.72 270.00 269.72 270.00 3.8K
11:55 269.47 269.47 269.47 269.47 2.2K
11:57 269.54 269.54 269.54 269.54 1.2K
11:58 269.23 269.23 269.23 269.23 1.5K
12:01 268.90 268.90 268.90 268.90 0.2K
12:02 268.97 268.97 268.97 268.97 1.1K
12:04 268.87 268.94 268.87 268.94 1.8K
12:05 268.82 268.82 268.82 268.82 2.2K
12:09 268.74 268.88 268.74 268.88 3.0K
12:13 268.87 268.87 268.87 268.87 0.4K
12:14 268.56 268.61 268.56 268.60 2.0K
12:15 268.60 268.73 268.60 268.73 1.2K
12:17 268.99 269.15 268.97 269.15 1.8K
12:19 269.53 269.53 269.53 269.53 1.6K
12:20 269.70 269.70 269.70 269.70 1.5K
12:23 269.52 269.54 269.52 269.54 0.3K
12:24 269.54 269.54 269.54 269.54 0.3K
12:25 269.35 269.38 269.35 269.38 2.4K
12:26 269.42 269.42 269.19 269.33 4.4K
12:27 269.33 269.33 269.33 269.33 1.3K
12:29 269.53 269.53 269.51 269.51 0.5K
12:30 269.64 269.64 269.62 269.62 1.7K
12:31 270.00 270.00 270.00 270.00 0.2K
12:32 269.76 269.76 269.75 269.75 0.4K
12:33 269.86 269.86 269.86 269.86 0.4K
12:34 269.76 269.76 269.52 269.52 1.0K
12:35 269.63 269.70 269.63 269.70 0.5K
12:37 269.75 269.75 269.75 269.75 0.4K
12:38 269.75 269.75 269.75 269.75 0.4K
12:39 269.86 269.86 269.86 269.86 0.2K
12:40 269.52 269.52 269.52 269.52 0.5K
12:42 269.99 270.12 269.99 270.12 0.7K
12:43 269.96 269.96 269.93 269.93 1.0K
12:44 269.92 269.92 269.92 269.92 1.7K
12:47 270.49 270.49 270.49 270.49 0.7K
12:50 270.38 270.38 270.33 270.33 1.0K
12:51 270.21 270.21 270.21 270.21 0.6K
12:53 270.31 270.31 270.31 270.31 1.0K
12:55 270.23 270.23 270.10 270.12 3.8K
12:56 270.22 270.22 270.22 270.22 0.7K
12:57 270.41 270.41 270.34 270.34 0.5K
12:59 270.41 270.64 270.41 270.64 2.5K
13:00 270.50 270.57 270.47 270.47 1.3K
13:03 270.48 270.48 270.48 270.48 0.2K
13:04 270.65 270.77 270.65 270.77 1.4K
13:05 270.73 270.73 270.73 270.73 1.1K
13:08 270.80 270.96 270.80 270.96 0.7K
13:09 270.81 270.81 270.80 270.80 1.6K
13:10 270.70 270.70 270.62 270.62 1.9K
13:11 270.76 270.80 270.76 270.80 1.3K
13:14 271.00 271.00 271.00 271.00 0.7K
13:15 270.98 270.98 270.98 270.98 0.1K
13:16 270.89 270.89 270.78 270.78 1.0K
13:19 270.99 270.99 270.99 270.99 0.6K
13:21 270.94 270.94 270.82 270.92 1.8K
13:22 270.92 270.92 270.92 270.92 0.5K
13:23 270.92 271.00 270.92 270.99 0.7K
13:24 271.00 271.04 271.00 271.04 1.6K
13:25 271.13 271.13 271.13 271.13 0.3K
13:26 271.13 271.13 270.90 270.90 3.0K
13:29 271.09 271.09 271.08 271.08 1.1K
13:30 271.11 271.11 271.11 271.11 0.6K
13:31 271.07 271.07 271.07 271.07 0.6K
13:33 271.18 271.18 271.18 271.18 0.2K
13:34 271.20 271.20 271.20 271.20 0.7K
13:35 271.15 271.15 271.05 271.05 1.8K
13:36 271.01 271.09 271.01 271.09 1.4K
13:37 271.04 271.04 270.91 270.91 2.9K
13:38 271.03 271.03 270.82 270.82 2.8K
13:41 270.96 270.96 270.96 270.96 2.1K
13:44 271.17 271.17 271.12 271.12 1.4K
13:46 271.06 271.17 271.06 271.17 0.7K
13:47 271.23 271.23 271.23 271.23 2.2K
13:50 271.23 271.23 271.23 271.23 0.5K
13:51 271.23 271.23 271.12 271.12 1.6K
13:55 271.10 271.10 271.10 271.10 1.3K
13:56 271.17 271.17 271.02 271.02 1.4K
13:59 271.14 271.14 271.13 271.13 0.5K
14:00 271.16 271.16 271.07 271.07 1.0K
14:01 271.04 271.04 271.04 271.04 0.7K
14:02 271.20 271.40 271.17 271.40 5.8K
14:04 271.44 271.44 271.44 271.44 0.7K
14:05 271.50 271.50 271.48 271.48 0.4K
14:06 271.50 271.50 271.50 271.50 0.4K
14:07 271.40 271.40 271.40 271.40 0.4K
14:08 271.45 271.50 271.34 271.50 1.3K
14:09 271.35 271.71 271.35 271.71 1.0K
14:10 271.54 271.68 271.54 271.68 2.5K
14:11 271.57 271.57 271.57 271.57 1.0K
14:14 271.67 271.67 271.67 271.67 0.8K
14:16 271.62 271.62 271.62 271.62 1.6K
14:19 271.71 271.80 271.68 271.68 0.5K
14:20 271.68 271.68 271.54 271.54 5.2K
14:21 271.54 271.54 271.54 271.54 0.7K
14:22 271.54 271.54 271.54 271.54 0.7K
14:24 271.55 271.55 271.55 271.55 0.3K
14:26 271.64 271.64 271.64 271.64 1.6K
14:27 271.77 271.80 271.77 271.80 1.8K
14:29 271.70 271.70 271.70 271.70 1.3K
14:30 271.71 271.79 271.71 271.79 0.6K
14:31 271.71 271.71 271.71 271.71 1.2K
14:32 271.79 271.84 271.79 271.84 2.5K
14:33 271.84 271.84 271.81 271.81 1.9K
14:35 271.78 271.96 271.73 271.96 2.0K
14:36 271.95 271.95 271.95 271.95 0.7K
14:38 271.85 271.85 271.75 271.75 2.7K
14:39 271.55 271.55 271.55 271.55 0.7K
14:41 271.51 271.80 271.51 271.80 0.7K
14:42 271.80 271.80 271.80 271.80 1.7K
14:43 271.81 272.04 271.81 272.04 1.8K
14:44 272.05 272.05 272.05 272.05 1.6K
14:45 271.71 271.71 271.66 271.66 1.4K
14:46 271.71 271.71 271.68 271.68 1.7K
14:47 271.66 271.66 271.66 271.66 0.7K
14:49 271.66 271.66 271.66 271.65 0.9K
14:50 271.69 271.69 271.69 271.69 1.1K
14:52 271.65 271.70 271.64 271.70 2.0K
14:53 271.74 271.85 271.62 271.85 4.0K
14:54 271.81 271.81 271.75 271.75 1.7K
14:55 271.71 271.73 271.71 271.73 2.7K
14:57 271.80 271.88 271.80 271.88 1.1K
14:58 271.89 271.98 271.89 271.98 2.2K
14:59 272.00 272.00 272.00 272.00 0.8K
15:00 271.93 271.95 271.93 271.95 1.3K
15:01 271.99 271.99 271.99 271.99 1.2K
15:02 272.04 272.14 272.04 272.14 1.4K
15:04 272.14 272.14 271.82 271.82 2.7K
15:05 271.99 271.99 271.99 271.99 0.5K
15:06 272.04 272.04 271.98 271.98 1.3K
15:07 271.89 272.00 271.89 272.00 0.9K
15:12 271.97 272.06 271.97 272.06 2.1K
15:13 271.96 271.96 271.81 271.87 2.2K
15:14 271.84 271.89 271.84 271.89 2.1K
15:16 271.84 271.95 271.84 271.95 1.0K
15:17 271.91 271.91 271.83 271.87 0.8K
15:18 271.87 271.87 271.82 271.87 2.1K
15:20 271.96 271.96 271.91 271.95 2.2K
15:21 272.08 272.08 272.08 272.08 0.1K
15:22 271.95 272.07 271.95 272.07 0.7K
15:23 272.07 272.07 271.99 271.99 2.0K
15:24 272.07 272.07 271.83 271.83 2.7K
15:25 271.84 271.84 271.80 271.80 2.2K
15:26 271.88 271.89 271.78 271.77 2.0K
15:27 271.78 271.78 271.71 271.71 2.2K
15:28 271.71 271.80 271.71 271.80 0.9K
15:29 271.64 271.74 271.64 271.74 0.9K
15:30 271.62 271.76 271.58 271.58 4.0K
15:31 271.56 271.62 271.56 271.61 2.6K
15:32 271.67 271.75 271.67 271.67 0.9K
15:33 271.66 271.80 271.66 271.80 1.3K
15:34 271.73 271.73 271.73 271.73 1.1K
15:35 271.72 271.72 271.72 271.72 1.7K
15:36 271.64 271.73 271.64 271.73 1.3K
15:37 271.63 271.73 271.63 271.72 4.5K
15:38 271.66 271.78 271.66 271.78 1.2K
15:39 271.82 271.82 271.82 271.82 0.4K
15:40 271.70 271.74 271.63 271.74 8.8K
15:41 271.73 271.84 271.57 271.84 4.2K
15:42 271.84 271.99 271.84 271.88 2.0K
15:43 271.67 271.67 271.61 271.64 6.2K
15:44 271.81 271.84 271.74 271.81 1.8K
15:45 271.74 271.74 271.26 271.26 20.3K
15:46 271.24 271.24 271.14 271.20 5.7K
15:48 271.13 271.16 271.06 271.06 5.1K
15:49 271.06 271.06 270.87 270.94 4.0K
15:50 270.90 271.04 270.89 271.03 13.1K
15:51 270.95 271.13 270.95 271.06 9.6K
15:52 271.00 271.07 271.00 271.07 2.2K
15:53 271.10 271.17 271.07 271.08 6.4K
15:54 271.23 271.30 271.19 271.30 3.8K
15:55 271.44 271.44 271.19 271.39 9.3K
15:56 271.47 271.47 271.40 271.44 10.9K
15:57 271.45 271.59 271.45 271.53 19.5K
15:58 271.55 271.61 271.53 271.59 16.3K
15:59 271.60 271.67 271.41 271.42 200.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据