火神材料公司

VMC
🏛️ 美国 →
307.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 285.55 285.55 285.55 285.55 5.8K
09:31 285.60 285.60 285.60 285.60 0.4K
09:36 286.10 286.10 286.10 286.10 1.2K
09:39 286.08 286.08 286.08 286.08 0.5K
09:42 285.83 285.83 285.83 285.83 0.6K
09:43 285.97 285.97 285.97 285.97 0.5K
09:44 285.34 285.34 285.15 285.15 1.4K
09:45 285.83 285.83 285.83 285.83 0.5K
09:46 285.34 285.34 285.34 285.34 0.1K
09:47 285.83 285.84 285.83 285.84 1.7K
09:48 285.78 285.78 285.76 285.76 0.9K
09:49 285.71 285.71 285.64 285.64 1.9K
09:50 285.75 285.75 285.69 285.69 0.7K
09:51 285.76 285.76 285.48 285.48 3.0K
09:52 285.31 285.62 285.16 285.62 3.4K
09:53 285.63 285.63 285.63 285.63 0.2K
09:55 285.63 285.63 285.63 285.63 0.5K
09:57 285.66 285.66 285.66 285.66 0.4K
09:58 285.73 285.76 285.73 285.76 2.3K
09:59 285.82 285.82 285.82 285.82 1.2K
10:00 285.53 285.53 285.44 285.44 2.6K
10:01 285.61 285.61 285.61 285.61 1.5K
10:02 286.09 286.09 286.09 286.09 2.2K
10:03 286.16 286.18 286.16 286.18 4.4K
10:05 286.28 286.28 286.28 286.27 0.4K
10:06 286.26 286.26 286.14 286.26 1.7K
10:08 286.34 286.34 286.21 286.21 1.3K
10:09 286.25 286.25 286.19 286.19 1.5K
10:10 286.16 286.38 286.16 286.38 3.7K
10:11 286.58 286.58 286.58 286.58 0.5K
10:13 286.50 286.50 286.43 286.43 0.6K
10:14 286.62 286.62 286.61 286.62 1.3K
10:15 286.67 286.67 286.67 286.67 1.8K
10:18 286.94 286.94 286.94 286.94 0.5K
10:19 286.94 286.94 286.94 286.94 0.3K
10:20 286.95 286.95 286.95 286.95 0.3K
10:21 286.95 286.95 286.95 286.95 0.4K
10:22 286.68 286.68 286.68 286.68 2.0K
10:24 286.65 287.13 286.65 287.13 1.4K
10:26 286.55 286.79 286.55 286.79 1.8K
10:29 286.85 286.85 286.85 286.85 0.3K
10:30 286.80 286.89 286.80 286.89 1.0K
10:31 286.89 286.89 286.89 286.89 1.3K
10:36 286.60 286.60 286.60 286.60 2.0K
10:37 286.59 286.70 286.59 286.70 1.5K
10:38 286.50 286.72 286.50 286.72 4.9K
10:39 286.61 286.61 286.61 286.61 0.9K
10:40 286.54 286.54 286.54 286.54 0.6K
10:41 286.61 286.61 286.61 286.61 0.4K
10:42 286.61 286.61 286.61 286.61 1.9K
10:43 286.66 286.66 286.66 286.66 1.1K
10:46 286.59 286.59 286.51 286.51 0.5K
10:47 286.50 286.59 286.47 286.47 1.5K
10:50 286.56 286.56 286.45 286.45 3.6K
10:51 286.58 286.58 286.58 286.58 0.6K
10:54 286.75 286.75 286.75 286.75 2.1K
10:57 287.36 287.36 287.36 287.36 0.4K
10:58 287.42 287.42 287.37 287.37 2.4K
10:59 287.42 287.42 287.42 287.42 2.4K
11:01 287.67 287.67 287.67 287.67 0.5K
11:02 287.62 287.62 287.62 287.62 0.6K
11:03 287.62 287.62 287.62 287.62 1.1K
11:04 287.78 288.18 287.78 288.12 1.9K
11:05 288.16 288.28 288.16 288.27 2.9K
11:06 288.27 288.27 288.27 288.27 0.4K
11:07 288.28 288.28 288.13 288.13 2.3K
11:08 288.02 288.04 287.90 287.90 3.2K
11:10 287.85 287.85 287.85 287.85 0.7K
11:11 287.85 287.85 287.61 287.84 3.1K
11:12 287.84 287.84 287.82 287.82 1.7K
11:15 287.67 287.71 287.67 287.71 1.3K
11:16 287.71 287.71 287.71 287.71 1.6K
11:17 287.71 287.91 287.71 287.90 5.6K
11:18 287.91 287.94 287.91 287.94 0.8K
11:19 287.81 287.81 287.80 287.80 1.2K
11:20 287.80 287.80 287.80 287.80 0.6K
11:22 287.80 287.80 287.79 287.79 0.6K
11:23 287.94 287.98 287.94 287.98 1.1K
11:24 288.02 288.02 287.96 287.96 0.5K
11:25 288.01 288.01 288.01 288.01 0.3K
11:26 287.91 288.01 287.91 287.97 1.3K
11:28 287.82 287.83 287.73 287.73 2.1K
11:29 287.90 287.90 287.73 287.89 1.5K
11:30 287.87 287.87 287.87 287.87 0.2K
11:31 287.91 287.91 287.91 287.91 0.4K
11:32 288.02 288.02 287.96 287.96 0.8K
11:33 288.05 288.05 288.05 288.05 1.6K
11:34 288.03 288.03 288.03 288.03 0.3K
11:35 288.05 288.09 288.05 288.09 0.3K
11:36 288.09 288.13 288.05 288.05 2.9K
11:37 288.02 288.02 288.02 288.02 1.9K
11:38 288.09 288.09 287.84 287.84 3.7K
11:39 287.95 287.95 287.94 287.94 0.3K
11:40 287.96 287.96 287.94 287.94 4.3K
11:44 288.08 288.10 288.03 288.02 1.4K
11:46 287.84 287.84 287.84 287.84 0.6K
11:48 287.91 287.91 287.91 287.91 0.6K
11:49 287.91 287.91 287.91 287.91 0.1K
11:50 287.91 287.91 287.74 287.87 2.7K
11:51 287.70 287.70 287.70 287.70 1.5K
11:53 287.55 287.55 287.55 287.55 0.7K
11:54 287.45 287.45 287.29 287.29 0.6K
11:55 287.42 287.50 287.42 287.50 1.7K
11:56 287.38 287.62 287.38 287.62 3.6K
11:57 287.63 287.63 287.63 287.63 0.5K
11:59 287.38 287.39 287.38 287.39 3.1K
12:00 287.43 287.43 287.43 287.43 3.0K
12:01 287.33 287.33 287.33 287.33 0.3K
12:03 287.44 287.44 287.41 287.41 1.9K
12:05 287.40 287.40 287.40 287.40 0.3K
12:06 287.41 287.41 287.40 287.40 1.4K
12:07 287.40 287.40 287.40 287.40 0.5K
12:08 287.41 287.41 287.41 287.40 1.2K
12:09 287.41 287.41 287.41 287.40 0.2K
12:10 287.32 287.41 287.32 287.40 0.9K
12:11 287.40 287.40 287.40 287.40 0.3K
12:12 287.41 287.41 287.36 287.36 0.6K
12:13 287.41 287.41 287.41 287.41 2.2K
12:17 287.81 287.81 287.81 287.81 1.1K
12:19 287.57 287.57 287.47 287.47 1.2K
12:20 287.64 287.64 287.47 287.47 0.4K
12:21 287.47 287.47 287.47 287.47 0.8K
12:22 287.58 287.58 287.58 287.58 0.5K
12:25 287.89 287.89 287.83 287.83 1.6K
12:26 287.84 287.84 287.72 287.72 2.4K
12:29 287.67 287.79 287.67 287.79 1.7K
12:34 287.79 287.79 287.79 287.79 0.9K
12:35 287.70 287.70 287.70 287.70 0.6K
12:37 287.60 287.60 287.60 287.60 0.3K
12:38 287.75 287.75 287.75 287.75 0.5K
12:39 287.75 287.75 287.75 287.75 0.4K
12:41 287.80 287.84 287.80 287.84 1.2K
12:42 287.69 287.73 287.69 287.71 1.3K
12:43 287.60 287.60 287.60 287.60 2.0K
12:44 287.71 287.86 287.71 287.80 2.8K
12:47 287.61 287.61 287.61 287.61 1.1K
12:48 287.61 287.76 287.61 287.76 3.5K
12:54 287.91 287.91 287.91 287.91 0.5K
12:55 287.97 287.97 287.97 287.97 0.1K
12:56 287.88 287.88 287.88 287.88 2.1K
12:57 287.74 287.74 287.74 287.74 0.6K
12:58 287.63 287.63 287.63 287.63 1.8K
13:00 287.57 287.57 287.57 287.57 1.1K
13:01 287.58 287.58 287.57 287.57 0.6K
13:02 287.58 287.58 287.37 287.37 2.4K
13:03 287.46 287.56 287.44 287.44 0.9K
13:04 287.57 287.57 287.57 287.57 1.4K
13:06 287.65 287.65 287.65 287.65 0.6K
13:07 287.65 287.65 287.51 287.51 0.9K
13:08 287.61 287.61 287.49 287.49 1.0K
13:10 287.39 287.43 287.39 287.43 0.9K
13:11 287.35 287.35 287.35 287.35 0.5K
13:12 287.45 287.45 287.45 287.45 0.6K
13:13 287.45 287.54 287.45 287.54 1.2K
13:14 287.55 287.56 287.55 287.56 1.6K
13:16 287.59 287.59 287.39 287.39 1.9K
13:17 287.49 287.57 287.49 287.57 1.1K
13:20 287.49 287.49 287.49 287.49 0.5K
13:21 287.50 287.50 287.50 287.50 0.6K
13:23 287.49 287.49 287.49 287.49 1.1K
13:25 287.30 287.45 287.28 287.35 2.8K
13:26 287.30 287.30 287.10 287.10 2.4K
13:28 287.31 287.31 287.30 287.30 0.6K
13:29 287.43 287.43 287.43 287.43 1.6K
13:31 287.49 287.49 287.49 287.49 0.9K
13:33 287.56 287.65 287.56 287.65 1.8K
13:34 287.65 287.65 287.65 287.65 0.5K
13:35 287.65 287.69 287.65 287.69 0.6K
13:36 287.75 287.79 287.75 287.79 1.6K
13:39 287.92 287.92 287.87 287.87 0.8K
13:40 288.00 288.00 288.00 288.00 0.3K
13:41 288.00 288.00 287.96 287.96 0.6K
13:42 287.97 287.97 287.97 287.96 0.9K
13:44 287.94 287.94 287.94 287.94 0.4K
13:47 288.07 288.07 288.07 288.07 1.2K
13:49 288.24 288.24 288.12 288.12 4.6K
13:54 288.18 288.18 288.18 288.18 2.0K
13:57 288.13 288.18 288.13 288.18 0.9K
13:58 288.17 288.17 288.17 288.17 0.3K
13:59 288.17 288.17 288.17 288.17 0.5K
14:01 288.29 288.29 288.29 288.29 0.5K
14:02 288.19 288.19 288.19 288.19 1.7K
14:03 288.12 288.19 288.09 288.09 1.6K
14:06 288.21 288.21 288.21 288.21 0.4K
14:07 288.16 288.16 288.13 288.13 2.6K
14:08 288.15 288.15 288.15 288.15 5.8K
14:09 288.14 288.14 288.14 288.14 0.3K
14:10 288.14 288.14 288.14 288.14 1.8K
14:11 288.18 288.18 288.18 288.18 0.1K
14:12 288.23 288.29 288.23 288.29 3.1K
14:13 288.43 288.43 288.43 288.43 0.4K
14:15 288.30 288.35 288.30 288.35 1.9K
14:16 288.33 288.33 288.33 288.33 0.1K
14:17 288.43 288.43 288.43 288.43 1.3K
14:20 288.40 288.40 288.40 288.40 2.0K
14:22 288.38 288.38 288.38 288.38 0.3K
14:23 288.36 288.36 288.36 288.36 0.3K
14:24 288.45 288.45 288.45 288.45 0.5K
14:26 288.39 288.39 288.39 288.39 0.1K
14:27 288.39 288.39 288.25 288.25 2.2K
14:29 288.18 288.29 288.14 288.29 3.2K
14:32 288.23 288.42 288.23 288.42 1.4K
14:33 288.37 288.37 288.37 288.37 0.2K
14:34 288.38 288.38 288.38 288.37 1.4K
14:36 288.49 288.54 288.49 288.54 0.5K
14:37 288.51 288.51 288.51 288.51 1.1K
14:38 288.49 288.49 288.49 288.49 1.2K
14:40 288.72 288.72 288.67 288.67 1.7K
14:42 288.62 288.62 288.62 288.62 0.7K
14:45 288.67 288.67 288.58 288.58 0.7K
14:46 288.64 288.64 288.64 288.64 0.4K
14:47 288.50 288.50 288.50 288.50 0.9K
14:48 288.56 288.56 288.56 288.56 0.3K
14:49 288.69 288.69 288.69 288.69 0.9K
14:51 288.76 288.89 288.76 288.89 6.6K
14:54 288.98 288.98 288.89 288.89 3.0K
14:55 288.94 288.94 288.94 288.94 1.3K
14:56 288.98 288.98 288.98 288.98 0.4K
14:59 288.89 288.89 288.89 288.89 2.2K
15:00 288.90 288.90 288.90 288.90 0.2K
15:01 288.89 288.89 288.83 288.83 1.5K
15:03 288.87 288.87 288.87 288.87 0.5K
15:05 288.82 288.82 288.82 288.82 1.2K
15:06 288.80 288.87 288.80 288.87 2.2K
15:07 288.85 288.85 288.75 288.75 2.5K
15:09 288.82 288.84 288.79 288.79 1.1K
15:10 288.81 288.81 288.81 288.81 0.3K
15:11 288.81 288.84 288.81 288.81 1.1K
15:12 288.88 288.88 288.88 288.88 0.8K
15:13 288.90 288.90 288.79 288.81 3.4K
15:15 288.78 288.78 288.78 288.77 0.5K
15:16 288.73 288.73 288.73 288.73 1.0K
15:17 288.81 288.86 288.81 288.86 1.7K
15:18 288.78 288.79 288.71 288.71 2.9K
15:19 288.70 288.70 288.61 288.61 2.0K
15:20 288.68 288.68 288.66 288.66 1.5K
15:21 288.66 288.66 288.58 288.58 1.3K
15:22 288.48 288.48 288.48 288.48 1.2K
15:24 288.39 288.41 288.36 288.36 7.2K
15:26 288.26 288.26 288.26 288.26 0.8K
15:28 288.18 288.18 288.18 288.18 1.3K
15:29 288.23 288.23 288.23 288.23 0.9K
15:30 288.23 288.23 288.23 288.23 0.6K
15:31 288.16 288.16 288.10 288.10 1.5K
15:32 288.13 288.18 288.12 288.18 3.8K
15:33 288.10 288.10 288.10 288.10 0.4K
15:34 288.16 288.16 288.16 288.15 0.2K
15:35 288.11 288.11 287.99 287.99 2.8K
15:37 287.93 287.93 287.93 287.93 0.2K
15:38 287.89 287.95 287.89 287.95 1.3K
15:39 287.92 287.92 287.92 287.92 0.8K
15:40 287.90 288.02 287.90 288.02 3.8K
15:41 287.90 287.90 287.74 287.74 9.6K
15:42 287.86 287.86 287.86 287.86 1.1K
15:43 287.86 287.89 287.81 287.89 1.8K
15:44 287.81 287.87 287.81 287.87 4.9K
15:45 288.11 288.11 287.99 288.03 9.6K
15:46 288.14 288.14 287.75 287.75 4.6K
15:47 287.94 287.94 287.84 287.84 2.0K
15:48 287.92 287.92 287.92 287.92 1.1K
15:49 287.98 287.98 287.88 287.88 4.1K
15:50 287.99 287.99 287.77 287.87 11.5K
15:51 287.97 288.09 287.97 288.03 10.8K
15:52 287.97 288.30 287.97 288.30 12.9K
15:53 288.45 288.45 288.37 288.40 5.4K
15:54 288.55 288.69 288.55 288.63 6.5K
15:55 288.65 288.70 288.55 288.70 7.6K
15:56 288.70 288.70 288.57 288.57 11.6K
15:57 288.43 288.49 288.27 288.35 14.9K
15:58 288.37 288.40 288.33 288.34 15.0K
15:59 288.29 288.36 288.22 288.28 140.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据