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
09:30 292.62 292.62 292.62 292.62 14.6K
09:31 292.59 292.59 291.60 291.60 0.5K
09:32 292.59 292.59 292.59 292.59 0.9K
09:35 291.64 292.42 291.64 292.42 1.6K
09:38 293.27 293.27 293.27 293.27 0.1K
09:39 292.93 292.99 292.81 292.81 0.8K
09:42 293.32 293.32 293.08 293.27 1.0K
09:43 293.21 293.48 293.21 293.36 1.4K
09:44 293.02 293.02 292.84 292.84 1.5K
09:45 292.93 292.93 292.93 292.93 0.2K
09:47 292.93 292.93 292.93 292.93 0.3K
09:48 292.92 292.92 292.92 292.92 0.3K
09:49 292.93 292.93 292.93 292.93 0.9K
09:51 293.39 293.39 293.39 293.39 0.5K
09:52 293.59 293.59 293.59 293.59 1.0K
09:54 293.62 293.62 293.61 293.61 0.5K
09:55 293.62 293.62 293.62 293.62 1.0K
09:56 293.62 293.62 293.59 293.59 0.6K
09:57 293.18 293.18 292.99 292.99 1.8K
09:59 293.62 293.62 293.62 293.62 1.0K
10:00 294.04 294.04 294.04 294.04 0.5K
10:02 294.46 294.46 294.46 294.46 0.4K
10:04 294.13 294.13 294.03 294.03 1.4K
10:06 294.64 294.66 294.64 294.66 0.2K
10:07 294.27 294.66 294.27 294.66 1.6K
10:11 294.77 294.77 294.77 294.77 0.4K
10:12 294.98 294.98 294.97 294.96 0.9K
10:13 295.26 295.31 295.15 295.31 0.9K
10:15 295.16 295.16 295.16 295.16 0.9K
10:16 295.39 295.46 295.39 295.46 0.4K
10:17 295.47 295.70 295.47 295.70 0.9K
10:19 295.90 295.90 295.78 295.78 2.5K
10:21 296.23 296.23 296.21 296.21 0.8K
10:22 296.21 296.21 296.21 296.21 1.8K
10:24 296.69 296.69 296.69 296.69 1.4K
10:25 296.75 296.75 296.75 296.75 0.8K
10:27 296.93 296.93 296.93 296.93 1.1K
10:29 297.08 297.08 297.08 297.08 0.9K
10:31 296.99 296.99 296.99 296.99 1.0K
10:34 297.19 297.19 297.19 297.19 0.7K
10:35 297.06 297.06 297.04 297.04 1.8K
10:37 296.91 296.91 296.80 296.80 1.9K
10:38 297.03 297.03 296.78 296.78 2.8K
10:40 296.58 296.58 296.58 296.58 0.3K
10:42 296.65 296.65 296.65 296.65 2.6K
10:44 296.20 296.20 296.20 296.20 0.8K
10:45 296.20 296.20 296.20 296.20 1.4K
10:46 296.35 296.35 296.35 296.35 0.4K
10:47 296.74 296.74 296.59 296.59 2.5K
10:49 296.81 296.81 296.81 296.81 2.2K
10:53 296.56 296.56 296.56 296.56 0.6K
10:56 296.74 296.74 296.59 296.59 1.2K
10:58 296.59 296.59 296.59 296.59 0.7K
10:59 296.59 296.59 296.39 296.39 0.7K
11:00 296.44 296.44 296.44 296.44 0.4K
11:01 296.77 296.92 296.77 296.92 1.6K
11:03 296.79 296.79 296.79 296.79 3.2K
11:06 296.70 296.82 296.70 296.82 1.7K
11:07 296.69 296.69 296.69 296.69 0.5K
11:08 296.73 296.73 296.70 296.70 0.6K
11:10 296.61 296.61 296.61 296.61 0.5K
11:13 296.71 296.71 296.71 296.71 0.5K
11:14 296.71 296.71 296.71 296.71 2.0K
11:17 297.36 297.36 297.36 297.36 0.7K
11:18 297.60 297.60 297.60 297.60 0.4K
11:19 297.80 297.80 297.80 297.80 1.2K
11:20 297.81 297.81 297.81 297.81 0.2K
11:21 297.33 297.33 297.33 297.33 0.5K
11:22 297.60 297.74 297.60 297.74 1.1K
11:23 297.72 297.72 297.72 297.71 1.4K
11:25 297.69 297.69 297.69 297.69 0.9K
11:27 297.88 297.88 297.88 297.88 0.2K
11:28 297.77 297.90 297.77 297.90 0.6K
11:29 297.62 297.62 297.62 297.62 0.3K
11:30 297.79 297.79 297.79 297.79 1.0K
11:33 297.71 297.78 297.71 297.78 0.6K
11:34 297.76 297.76 297.64 297.64 0.6K
11:35 297.65 297.65 297.65 297.65 2.1K
11:38 297.99 297.99 297.99 297.99 1.8K
11:41 297.91 297.95 297.91 297.95 2.0K
11:46 297.83 297.83 297.83 297.83 3.6K
11:49 297.65 297.65 297.65 297.65 2.4K
11:52 297.50 297.50 297.50 297.50 1.2K
11:55 297.11 297.11 297.11 297.11 1.2K
11:57 296.93 296.93 296.93 296.93 0.5K
11:58 297.22 297.22 297.22 297.22 1.6K
12:02 297.58 297.58 297.58 297.58 1.8K
12:06 297.91 297.91 297.91 297.91 0.6K
12:07 297.82 297.82 297.82 297.82 0.2K
12:08 297.76 297.85 297.76 297.85 1.8K
12:13 297.81 297.99 297.70 297.99 1.4K
12:15 298.04 298.04 297.94 297.94 1.6K
12:17 298.07 298.07 298.07 298.07 0.4K
12:18 298.15 298.15 298.15 298.15 0.3K
12:19 297.94 297.94 297.94 297.94 0.3K
12:20 298.07 298.07 297.94 297.94 1.8K
12:21 297.94 297.94 297.94 297.94 0.5K
12:23 297.91 298.01 297.91 298.01 0.5K
12:25 298.18 298.18 298.18 298.18 1.2K
12:26 298.15 298.15 298.15 298.15 1.5K
12:28 298.36 298.57 298.36 298.57 1.5K
12:29 298.71 298.71 298.71 298.71 0.6K
12:30 298.45 298.45 298.45 298.45 0.5K
12:31 298.84 298.84 298.84 298.83 1.2K
12:32 298.96 299.52 298.96 299.14 4.5K
12:33 299.14 299.14 299.14 299.14 0.2K
12:35 299.26 299.26 299.26 299.26 0.7K
12:37 299.15 299.22 299.15 299.22 0.6K
12:38 299.35 299.35 299.35 299.35 0.5K
12:41 299.27 299.27 299.27 299.27 0.4K
12:42 299.23 299.23 299.23 299.23 0.2K
12:43 299.20 299.31 299.20 299.31 0.4K
12:44 299.31 299.34 299.31 299.34 0.8K
12:46 299.20 299.20 299.20 299.20 6.0K
12:55 298.52 298.52 298.52 298.52 1.2K
12:56 298.49 298.49 298.49 298.49 0.7K
12:58 298.65 298.65 298.65 298.65 1.4K
13:00 298.19 298.19 298.19 298.19 1.7K
13:01 298.67 298.67 298.67 298.67 1.8K
13:03 298.69 298.69 298.69 298.69 0.1K
13:04 298.70 298.70 298.70 298.70 1.5K
13:07 298.78 298.78 298.76 298.76 3.7K
13:08 298.76 298.76 298.74 298.76 2.6K
13:09 298.76 298.77 298.76 298.77 2.8K
13:10 298.82 298.82 298.82 298.82 1.4K
13:14 299.33 299.33 299.33 299.33 1.7K
13:15 299.41 299.41 299.41 299.41 1.0K
13:16 299.42 299.70 299.42 299.70 1.8K
13:18 299.50 299.50 299.50 299.50 1.0K
13:19 299.51 299.51 299.51 299.51 2.4K
13:23 299.29 299.38 299.29 299.38 0.7K
13:25 299.31 299.31 299.31 299.31 1.5K
13:26 299.32 299.32 299.22 299.21 0.6K
13:27 299.38 299.38 299.38 299.38 0.8K
13:29 299.68 299.68 299.65 299.65 0.3K
13:30 299.71 299.71 299.71 299.71 0.8K
13:33 299.97 300.00 299.97 300.00 0.5K
13:34 299.97 299.97 299.97 299.97 0.7K
13:36 299.98 299.98 299.98 299.98 0.2K
13:37 299.97 299.97 299.97 299.97 0.4K
13:38 299.83 299.83 299.83 299.83 0.2K
13:39 299.82 299.82 299.82 299.82 0.9K
13:40 299.88 299.98 299.88 299.98 2.9K
13:43 299.94 299.94 299.94 299.94 0.5K
13:44 300.07 300.07 300.07 300.07 0.4K
13:45 300.07 300.07 300.07 300.07 0.2K
13:46 300.05 300.05 299.93 299.93 1.0K
13:47 299.83 299.83 299.83 299.83 2.8K
13:48 299.84 299.84 299.84 299.84 0.7K
13:49 299.78 299.78 299.78 299.78 1.4K
13:50 299.64 299.64 299.54 299.54 1.7K
13:51 299.44 299.45 299.44 299.45 3.0K
13:52 299.49 299.49 299.49 299.49 1.5K
13:53 299.55 299.55 299.55 299.55 0.3K
13:54 299.55 299.55 299.55 299.55 2.2K
13:56 299.40 299.40 299.40 299.40 2.0K
13:59 298.94 299.02 298.94 299.02 2.2K
14:03 299.04 299.04 299.04 299.04 0.6K
14:04 299.02 299.02 299.02 299.02 0.2K
14:05 299.02 299.02 299.02 299.02 1.4K
14:06 299.02 299.02 299.02 299.02 0.6K
14:08 299.00 299.10 298.99 299.10 1.8K
14:09 298.99 298.99 298.99 298.99 0.4K
14:10 298.99 299.19 298.99 299.19 3.2K
14:13 299.33 299.33 299.33 299.33 0.4K
14:14 299.10 299.10 299.10 299.10 3.6K
14:15 298.91 298.91 298.91 298.91 0.5K
14:16 299.17 299.17 299.17 299.17 0.3K
14:17 299.19 299.19 299.19 299.19 1.6K
14:18 299.12 299.12 299.12 299.12 1.3K
14:19 299.00 299.00 299.00 299.00 1.0K
14:20 299.17 299.17 299.17 299.17 0.9K
14:22 299.02 299.02 299.02 299.02 2.4K
14:25 298.98 299.05 298.98 299.05 0.8K
14:27 298.85 298.85 298.85 298.85 0.6K
14:28 298.84 298.84 298.84 298.84 0.7K
14:29 298.84 298.84 298.84 298.84 0.4K
14:30 298.84 298.88 298.84 298.88 1.1K
14:31 298.83 298.83 298.83 298.83 0.5K
14:32 298.82 298.90 298.82 298.90 0.6K
14:33 298.94 299.07 298.94 299.07 1.7K
14:34 299.07 299.07 299.07 299.07 1.1K
14:35 299.22 299.27 299.22 299.27 1.0K
14:36 299.10 299.10 299.10 299.10 1.2K
14:37 299.27 299.27 299.27 299.27 0.8K
14:38 299.24 299.24 299.24 299.24 1.4K
14:40 299.11 299.11 299.11 299.11 1.4K
14:41 299.08 299.08 299.08 299.08 1.8K
14:42 298.99 298.99 298.94 298.94 2.8K
14:43 298.87 298.87 298.87 298.87 1.8K
14:44 298.81 298.81 298.81 298.81 1.8K
14:45 298.55 298.55 298.55 298.55 1.4K
14:46 299.01 299.01 299.01 299.01 1.2K
14:47 299.23 299.23 299.06 299.20 2.5K
14:50 299.48 299.48 299.48 299.48 0.7K
14:51 299.62 299.62 299.62 299.62 0.4K
14:52 299.48 299.48 299.48 299.48 0.7K
14:53 299.59 299.59 299.48 299.48 1.6K
14:55 299.87 300.06 299.87 300.05 7.5K
14:56 300.13 300.13 300.13 300.13 1.4K
14:57 300.26 300.26 300.23 300.23 9.7K
14:59 299.85 299.85 299.85 299.85 0.4K
15:00 299.89 300.12 299.89 300.12 1.0K
15:01 300.27 300.27 300.27 300.27 0.2K
15:02 300.14 300.14 300.14 300.14 2.2K
15:04 299.83 299.83 299.83 299.83 0.9K
15:05 299.79 299.90 299.79 299.90 1.8K
15:07 299.94 299.94 299.94 299.94 1.5K
15:08 299.95 300.03 299.95 300.03 1.0K
15:09 300.12 300.12 300.12 300.12 1.5K
15:11 299.85 299.85 299.85 299.85 1.9K
15:12 299.68 299.68 299.68 299.68 0.9K
15:13 299.67 299.67 299.67 299.67 1.6K
15:15 299.55 299.55 299.55 299.55 1.4K
15:17 299.45 299.50 299.38 299.38 0.8K
15:18 299.38 299.38 299.38 299.38 2.0K
15:21 299.01 299.01 299.01 299.01 1.3K
15:22 298.93 298.93 298.93 298.93 1.7K
15:23 298.82 298.82 298.82 298.82 1.0K
15:25 298.91 298.97 298.91 298.97 1.5K
15:28 298.89 298.89 298.84 298.84 3.0K
15:30 298.40 298.40 298.40 298.40 2.5K
15:32 298.21 298.21 298.21 298.21 0.8K
15:33 298.16 298.16 298.16 298.16 0.3K
15:34 298.16 298.36 298.16 298.36 1.6K
15:35 298.20 298.20 298.20 298.20 1.1K
15:36 298.20 298.20 298.10 298.10 3.4K
15:37 298.22 298.22 298.08 298.08 2.7K
15:38 298.05 298.05 297.97 297.97 0.9K
15:39 297.83 297.83 297.80 297.83 1.1K
15:40 297.96 298.36 297.96 298.36 5.4K
15:41 298.15 298.15 298.15 298.15 3.4K
15:42 298.03 298.03 298.03 298.03 0.3K
15:43 298.14 298.19 298.14 298.19 2.6K
15:44 298.36 298.36 298.36 298.36 0.3K
15:45 298.42 298.42 298.42 298.42 1.2K
15:46 298.42 298.42 298.42 298.42 1.2K
15:47 298.27 298.27 298.27 298.27 2.3K
15:48 298.24 298.24 298.24 298.24 2.9K
15:49 298.21 298.21 298.10 298.21 1.7K
15:50 298.36 298.57 298.27 298.57 8.6K
15:51 298.53 298.91 298.53 298.91 3.8K
15:52 299.00 299.15 298.93 299.15 2.1K
15:53 299.15 299.16 299.13 299.16 2.9K
15:54 299.14 299.27 299.13 299.13 5.7K
15:55 299.03 299.07 298.93 299.07 27.0K
15:56 299.24 299.49 299.08 299.08 15.2K
15:57 299.05 299.16 299.00 299.02 9.1K
15:58 298.87 298.97 298.82 298.96 12.8K
15:59 298.99 299.08 298.58 298.58 207.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据