火神材料公司

VMC
🏛️ 美国 →
303.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 300.24 300.24 300.24 300.24 5.7K
09:34 299.59 299.59 299.59 299.59 0.5K
09:35 300.62 300.62 300.62 300.62 0.6K
09:40 300.74 300.74 299.40 299.40 1.4K
09:43 300.75 300.75 300.75 300.75 0.2K
09:44 300.75 300.75 300.27 300.27 1.2K
09:46 300.08 300.08 300.08 300.08 0.5K
09:48 300.00 300.00 300.00 300.00 1.0K
09:49 300.12 300.12 299.80 299.80 1.3K
09:50 299.94 299.94 299.75 299.75 1.2K
09:51 299.50 299.54 299.50 299.54 1.4K
09:52 300.02 300.02 300.02 300.02 1.1K
09:58 300.15 300.41 299.35 299.65 13.0K
09:59 299.96 299.96 299.96 299.96 0.4K
10:00 299.57 299.57 298.96 298.96 2.4K
10:02 299.16 299.16 299.16 299.16 0.4K
10:04 299.24 299.24 299.24 299.24 0.4K
10:07 299.49 299.49 299.24 299.24 2.5K
10:12 299.13 299.13 299.07 299.07 1.3K
10:14 299.00 299.00 299.00 299.00 0.4K
10:16 298.83 298.83 298.83 298.83 1.4K
10:20 298.68 298.68 298.59 298.59 1.4K
10:22 298.71 298.71 298.71 298.71 0.1K
10:23 298.71 298.71 298.71 298.71 0.7K
10:25 298.71 298.71 298.71 298.71 1.2K
10:27 298.71 298.71 298.71 298.71 0.3K
10:28 298.73 298.73 298.73 298.73 0.8K
10:30 298.73 298.73 298.50 298.50 0.9K
10:32 298.56 298.56 298.33 298.33 1.5K
10:35 298.25 298.25 298.25 298.25 1.2K
10:36 298.05 298.05 298.01 298.01 0.8K
10:37 298.01 298.01 298.01 298.01 0.6K
10:38 298.24 298.24 298.24 298.24 3.3K
10:44 298.38 298.38 298.38 298.38 0.4K
10:45 298.09 298.09 297.96 297.96 1.1K
10:46 298.02 298.02 298.02 298.02 0.3K
10:48 298.17 298.17 298.17 298.17 0.2K
10:49 298.05 298.05 298.05 298.05 0.5K
10:51 298.10 298.10 298.10 298.10 0.5K
10:52 298.17 298.17 298.17 298.17 0.4K
10:53 298.00 298.00 298.00 298.00 0.9K
10:55 297.96 297.96 297.96 297.96 0.3K
10:56 297.99 297.99 297.80 297.80 0.9K
10:57 298.09 298.09 298.09 298.09 1.4K
10:59 297.85 297.85 297.85 297.85 0.7K
11:00 298.12 298.12 298.03 298.03 1.2K
11:01 298.04 298.04 298.04 298.04 0.5K
11:03 298.15 298.15 298.15 298.15 0.2K
11:04 298.15 298.15 298.15 298.15 0.3K
11:06 297.83 297.83 297.83 297.83 3.1K
11:07 297.59 297.59 297.59 297.59 0.6K
11:08 297.46 297.46 297.46 297.46 0.8K
11:09 297.49 297.49 297.49 297.49 0.8K
11:12 297.50 297.50 297.38 297.38 0.5K
11:13 297.38 297.38 297.38 297.38 0.7K
11:15 297.32 297.32 297.32 297.32 0.5K
11:17 297.24 297.24 297.24 297.24 0.5K
11:18 297.22 297.32 297.22 297.32 0.6K
11:20 297.48 297.48 297.48 297.48 1.4K
11:22 297.53 297.53 297.52 297.52 1.6K
11:23 297.58 297.58 297.58 297.58 0.7K
11:25 297.77 297.77 297.67 297.67 0.4K
11:26 297.57 297.57 297.57 297.57 1.2K
11:29 297.52 297.72 297.52 297.72 0.7K
11:30 297.42 297.55 297.42 297.49 1.1K
11:32 297.31 297.31 297.31 297.31 0.8K
11:35 297.10 297.10 297.10 297.10 1.2K
11:39 296.97 297.16 296.97 297.15 2.3K
11:41 297.20 297.20 297.20 297.20 0.5K
11:43 297.20 297.20 297.20 297.20 0.3K
11:45 297.23 297.23 297.23 297.23 0.6K
11:46 297.23 297.23 297.23 297.23 1.0K
11:48 296.97 296.97 296.88 296.88 1.5K
11:49 296.98 297.05 296.98 297.05 1.2K
11:50 297.15 297.15 297.15 297.15 0.8K
11:53 297.13 297.13 297.13 297.13 0.6K
11:56 297.10 297.10 297.04 297.04 2.2K
11:58 297.07 297.07 297.07 297.07 1.4K
11:59 297.46 297.46 297.46 297.46 1.6K
12:00 297.71 297.71 297.71 297.71 0.9K
12:02 297.59 297.59 297.59 297.59 0.4K
12:06 297.63 297.63 297.63 297.63 1.1K
12:07 297.58 297.58 297.58 297.58 0.7K
12:13 297.60 297.60 297.57 297.57 1.4K
12:15 297.52 297.52 297.52 297.52 0.6K
12:17 297.52 297.54 297.52 297.54 2.0K
12:22 297.49 297.49 297.49 297.49 0.4K
12:24 297.20 297.20 297.20 297.20 2.2K
12:30 297.43 297.45 297.43 297.45 0.9K
12:32 297.59 297.59 297.59 297.58 3.2K
12:33 297.56 297.70 297.56 297.70 2.1K
12:36 297.66 297.66 297.66 297.65 0.1K
12:37 297.62 297.62 297.62 297.62 0.9K
12:42 297.65 297.65 297.65 297.65 0.5K
12:43 297.65 297.66 297.65 297.66 3.1K
12:53 297.93 297.93 297.93 297.93 0.3K
12:55 297.93 297.93 297.93 297.93 0.3K
12:58 297.95 297.95 297.95 297.95 0.8K
12:59 297.68 297.71 297.68 297.71 2.3K
13:03 297.72 297.72 297.48 297.48 1.4K
13:06 297.45 297.45 297.45 297.45 0.7K
13:07 297.45 297.45 297.45 297.45 1.2K
13:08 297.68 297.71 297.68 297.71 0.8K
13:09 297.69 297.69 297.69 297.69 0.7K
13:13 297.84 297.89 297.84 297.89 2.2K
13:15 297.93 297.93 297.93 297.93 0.6K
13:18 297.96 297.96 297.96 297.96 0.6K
13:19 297.99 297.99 297.99 297.99 0.6K
13:23 298.08 298.08 298.08 298.08 0.4K
13:24 298.09 298.09 298.09 298.09 0.5K
13:25 298.00 298.00 298.00 298.00 1.9K
13:27 298.19 298.19 298.19 298.19 0.5K
13:28 298.20 298.26 298.20 298.26 1.6K
13:32 298.15 298.15 298.15 298.15 0.7K
13:33 297.94 297.94 297.73 297.73 2.2K
13:39 297.43 297.57 297.43 297.57 2.3K
13:40 297.73 297.78 297.73 297.78 1.4K
13:41 297.77 297.77 297.77 297.77 1.5K
13:45 297.86 297.86 297.86 297.86 0.9K
13:46 297.90 297.90 297.90 297.90 0.4K
13:47 297.98 297.98 297.98 297.98 1.8K
13:49 297.80 297.80 297.80 297.80 2.3K
13:50 297.92 297.94 297.92 297.94 1.0K
13:51 298.01 298.01 298.01 298.01 0.4K
13:52 298.01 298.01 297.98 297.98 8.4K
13:53 297.97 297.97 297.97 297.96 0.8K
13:54 298.00 298.01 298.00 298.01 1.6K
13:55 298.01 298.01 297.95 297.98 1.7K
13:56 297.78 297.78 297.78 297.78 0.4K
13:57 297.63 297.63 297.58 297.58 1.2K
13:59 297.33 297.33 297.33 297.33 0.5K
14:00 297.29 297.29 297.29 297.29 0.4K
14:01 297.44 297.63 297.44 297.63 2.0K
14:02 297.27 297.27 297.27 297.27 0.4K
14:03 297.51 297.51 297.51 297.51 0.7K
14:05 297.56 297.56 297.40 297.56 0.7K
14:06 297.56 297.56 297.56 297.56 1.5K
14:10 297.56 297.56 297.56 297.56 0.8K
14:12 297.56 297.56 297.56 297.56 1.3K
14:17 297.38 297.38 297.38 297.38 0.7K
14:20 297.53 297.53 297.53 297.53 2.0K
14:24 297.56 297.56 297.56 297.56 1.1K
14:28 297.56 297.56 297.56 297.56 0.7K
14:31 297.55 297.55 297.55 297.55 0.5K
14:32 297.75 297.75 297.55 297.55 0.3K
14:33 297.78 297.87 297.56 297.87 5.4K
14:35 297.67 297.72 297.67 297.72 1.4K
14:37 297.73 297.73 297.73 297.73 0.8K
14:39 297.66 297.85 297.66 297.67 0.6K
14:40 297.85 297.85 297.85 297.85 3.9K
14:49 297.76 297.76 297.76 297.76 0.2K
14:50 297.77 297.77 297.77 297.77 0.1K
14:51 297.77 297.77 297.77 297.77 0.3K
14:52 297.81 297.81 297.79 297.79 1.9K
14:53 297.78 297.78 297.64 297.64 2.4K
14:54 297.56 297.56 297.56 297.56 2.3K
14:55 297.29 297.47 297.29 297.46 1.9K
14:56 297.46 297.46 297.46 297.46 0.6K
14:57 297.46 297.46 297.46 297.46 2.2K
14:59 297.00 297.00 297.00 297.00 0.8K
15:00 297.06 297.06 297.06 297.06 2.3K
15:04 296.89 296.89 296.79 296.79 0.7K
15:05 296.79 296.81 296.79 296.81 1.2K
15:06 296.77 296.83 296.77 296.83 0.8K
15:07 296.82 296.82 296.82 296.82 0.2K
15:08 296.82 296.82 296.82 296.82 0.9K
15:11 296.81 296.88 296.81 296.88 1.1K
15:12 296.83 296.83 296.83 296.83 0.3K
15:13 296.91 296.91 296.91 296.91 0.4K
15:14 296.83 296.83 296.80 296.80 0.5K
15:15 296.81 296.81 296.81 296.81 0.8K
15:16 296.73 296.73 296.73 296.73 0.5K
15:17 296.72 296.72 296.72 296.71 1.8K
15:19 296.40 296.47 296.40 296.46 2.7K
15:21 296.49 296.70 296.49 296.70 8.2K
15:22 296.67 296.67 296.67 296.67 2.4K
15:25 296.72 296.72 296.72 296.71 1.9K
15:26 296.54 296.54 296.54 296.54 1.5K
15:28 296.39 296.39 296.39 296.39 0.4K
15:29 296.36 296.36 296.36 296.36 0.9K
15:30 296.35 296.35 296.25 296.25 1.9K
15:31 296.26 296.26 296.26 296.26 1.0K
15:32 296.01 296.01 296.01 296.01 1.5K
15:35 295.68 295.73 295.68 295.73 3.0K
15:37 295.22 295.22 295.22 295.22 1.3K
15:38 295.29 295.29 295.25 295.25 1.9K
15:39 295.06 295.07 295.06 295.07 1.6K
15:40 295.04 295.04 295.04 295.04 4.2K
15:43 294.86 294.89 294.86 294.89 2.6K
15:44 294.89 294.97 294.89 294.96 2.0K
15:45 294.98 295.09 294.97 295.09 4.9K
15:46 295.15 295.15 295.15 295.15 0.4K
15:47 295.15 295.15 294.90 294.90 3.8K
15:48 294.88 294.88 294.88 294.88 1.1K
15:49 294.85 295.04 294.85 294.99 4.5K
15:50 294.94 295.82 294.94 295.69 17.0K
15:51 295.79 295.94 295.72 295.83 6.2K
15:52 295.88 295.90 295.88 295.90 3.0K
15:53 296.04 296.04 295.88 295.88 3.1K
15:54 296.14 296.14 295.77 295.90 4.7K
15:55 295.89 295.89 295.04 295.11 15.0K
15:56 294.95 295.02 294.74 294.97 24.9K
15:57 294.98 294.98 294.74 294.90 16.8K
15:58 294.87 294.95 294.77 294.80 20.2K
15:59 294.84 295.06 294.48 294.94 246.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据