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
09:30 292.81 292.81 290.03 290.79 9.0K
09:31 291.50 291.50 291.50 291.50 0.6K
09:32 291.51 291.51 291.50 291.50 1.0K
09:33 291.51 291.51 291.51 291.51 0.3K
09:34 291.52 291.52 291.52 291.52 0.5K
09:35 291.41 291.41 291.41 291.41 0.3K
09:36 291.25 291.25 291.25 291.25 0.1K
09:37 291.31 291.31 291.31 291.31 0.3K
09:38 291.38 291.38 291.38 291.38 0.2K
09:41 291.72 291.72 291.72 291.72 0.9K
09:42 292.04 292.04 292.04 292.04 0.3K
09:43 292.21 292.21 291.91 291.91 1.3K
09:45 291.72 292.32 291.72 292.07 2.1K
09:46 292.27 292.27 292.27 292.27 3.0K
09:50 292.48 292.48 292.48 292.48 1.0K
09:51 293.00 293.00 293.00 293.00 1.1K
09:54 292.55 292.56 292.55 292.56 1.0K
09:58 292.46 292.46 292.46 292.46 0.7K
09:59 292.51 292.59 292.51 292.59 0.8K
10:00 293.01 293.27 292.84 292.83 3.1K
10:01 292.85 292.88 292.80 292.88 2.5K
10:02 293.26 293.26 293.03 293.02 1.0K
10:03 293.03 293.03 293.03 293.02 0.6K
10:05 292.79 293.08 292.79 293.08 1.3K
10:09 293.12 293.12 293.12 293.12 0.1K
10:10 293.03 293.17 293.03 293.12 1.0K
10:11 293.45 293.45 293.15 293.15 1.8K
10:12 293.15 293.18 293.15 293.18 1.0K
10:13 293.15 293.15 293.11 293.11 0.4K
10:14 293.21 293.21 293.21 293.21 0.3K
10:15 293.21 293.29 293.09 293.29 1.3K
10:16 293.29 293.29 293.23 293.23 0.4K
10:17 293.33 293.33 293.21 293.21 0.7K
10:18 293.21 293.30 293.21 293.30 1.5K
10:19 293.23 293.31 293.20 293.30 1.8K
10:20 293.29 293.29 293.29 293.29 0.5K
10:21 293.30 293.30 293.30 293.30 0.5K
10:22 293.26 293.26 293.26 293.26 0.8K
10:23 293.21 293.21 293.21 293.21 1.1K
10:24 293.20 293.20 293.20 293.20 0.7K
10:25 293.17 293.17 293.16 293.16 0.6K
10:26 293.15 293.15 293.15 293.15 0.4K
10:27 293.15 293.15 293.13 293.13 0.6K
10:28 293.15 293.37 293.15 293.37 0.6K
10:29 293.05 293.05 293.05 293.05 1.1K
10:30 293.05 293.05 292.90 292.90 1.7K
10:32 293.04 293.21 293.04 293.12 1.7K
10:33 293.33 293.33 293.33 293.33 0.4K
10:34 293.11 293.11 293.11 293.11 0.7K
10:35 293.30 293.30 293.10 293.10 0.8K
10:37 293.42 293.42 293.31 293.31 1.2K
10:39 293.39 293.52 293.39 293.52 0.8K
10:40 293.40 293.40 293.29 293.29 0.5K
10:41 293.34 293.34 293.14 293.14 1.8K
10:42 293.30 293.30 293.21 293.21 1.6K
10:45 293.38 293.38 293.38 293.38 0.1K
10:46 293.51 293.51 293.51 293.51 0.4K
10:47 293.36 293.36 293.36 293.36 1.0K
10:49 293.71 293.71 293.71 293.71 0.7K
10:50 293.71 293.71 293.71 293.71 1.6K
10:53 293.48 293.48 293.48 293.48 0.6K
10:55 293.45 293.45 293.45 293.45 0.8K
10:57 293.54 293.54 293.54 293.54 1.2K
10:59 293.33 293.33 293.33 293.33 0.3K
11:00 293.15 293.15 293.15 293.15 0.3K
11:02 293.31 293.31 293.31 293.31 0.3K
11:03 293.27 293.27 293.27 293.27 2.2K
11:04 293.26 293.26 293.26 293.26 0.5K
11:05 293.51 293.51 293.51 293.51 0.4K
11:07 293.35 293.35 293.35 293.35 0.1K
11:08 293.35 293.36 293.01 293.15 2.0K
11:09 292.70 292.70 292.70 292.70 0.7K
11:10 292.76 292.76 292.59 292.59 1.9K
11:12 292.61 292.61 292.61 292.61 0.5K
11:13 292.92 292.92 292.92 292.92 0.7K
11:14 292.86 292.86 292.86 292.86 1.7K
11:19 292.95 292.95 292.95 292.95 0.8K
11:21 292.83 292.83 292.83 292.83 0.7K
11:22 292.83 292.83 292.83 292.83 0.3K
11:23 292.82 292.82 292.82 292.82 0.4K
11:24 292.83 292.83 292.83 292.83 0.7K
11:26 292.63 292.63 292.62 292.62 0.6K
11:27 292.62 292.62 292.54 292.54 1.1K
11:28 292.49 292.54 292.49 292.52 2.6K
11:29 292.52 292.52 292.52 292.52 0.9K
11:30 292.60 292.87 292.60 292.87 3.0K
11:35 292.62 292.82 292.62 292.73 1.2K
11:38 292.72 292.72 292.72 292.72 1.1K
11:42 292.73 292.73 292.73 292.73 8.0K
11:43 292.90 293.13 292.90 293.13 2.0K
11:44 292.86 292.86 292.86 292.86 0.8K
11:46 292.80 292.80 292.80 292.80 0.5K
11:48 292.81 292.81 292.81 292.81 0.2K
11:49 292.81 292.81 292.81 292.81 0.6K
11:51 292.80 292.80 292.80 292.80 0.3K
11:53 292.83 292.83 292.83 292.83 0.2K
11:54 292.83 292.83 292.83 292.83 0.4K
11:55 293.08 293.37 293.08 293.37 1.7K
11:56 293.37 293.37 293.37 293.37 0.8K
11:58 293.10 293.10 293.10 293.10 0.2K
11:59 293.18 293.18 293.18 293.18 2.6K
12:00 293.55 293.55 293.55 293.55 0.9K
12:01 293.49 293.49 293.49 293.49 0.8K
12:05 293.12 293.12 293.12 293.12 0.6K
12:06 293.12 293.19 293.12 293.19 0.3K
12:07 293.19 293.19 293.19 293.19 0.2K
12:08 292.94 292.94 292.94 292.94 0.5K
12:12 292.87 292.87 292.87 292.87 1.1K
12:13 292.87 292.87 292.87 292.87 0.2K
12:15 292.90 292.90 292.69 292.86 1.2K
12:16 293.13 293.13 293.10 293.10 1.8K
12:17 293.10 293.10 293.10 293.10 0.5K
12:18 293.05 293.05 293.05 293.05 0.2K
12:19 292.77 292.77 292.77 292.77 0.5K
12:21 292.95 292.95 292.95 292.95 0.3K
12:22 292.84 292.95 292.84 292.95 0.9K
12:24 292.93 292.93 292.86 292.86 0.4K
12:25 292.86 292.86 292.76 292.76 0.8K
12:28 292.96 292.96 292.96 292.96 3.3K
12:31 293.19 293.19 293.19 293.19 0.7K
12:32 293.30 293.30 293.30 293.30 0.6K
12:35 293.37 293.37 293.37 293.37 0.2K
12:36 293.30 293.30 293.30 293.30 0.6K
12:39 293.21 293.21 293.21 293.21 0.5K
12:40 293.20 293.20 293.20 293.20 0.2K
12:41 293.20 293.20 293.20 293.20 1.8K
12:43 293.61 293.61 293.61 293.61 0.2K
12:44 293.57 293.57 293.14 293.14 1.5K
12:46 293.36 293.36 293.36 293.36 0.7K
12:47 293.13 293.13 293.13 293.13 0.4K
12:49 293.24 293.24 293.24 293.24 1.8K
13:00 293.11 293.11 293.11 293.11 0.9K
13:03 293.23 293.39 293.23 293.39 0.4K
13:04 293.39 293.39 293.39 293.39 0.5K
13:05 293.39 293.39 293.39 293.39 2.1K
13:11 293.84 293.93 293.84 293.93 0.7K
13:13 293.88 293.88 293.88 293.88 1.6K
13:16 293.95 293.95 293.95 293.95 0.3K
13:17 294.18 294.18 293.99 293.99 0.9K
13:20 294.04 294.04 293.94 293.94 1.9K
13:21 293.56 293.56 293.56 293.56 0.5K
13:23 293.59 293.59 293.59 293.59 0.4K
13:25 293.64 293.64 293.64 293.64 1.3K
13:28 293.76 293.76 293.76 293.76 0.1K
13:29 293.57 293.57 293.57 293.57 1.1K
13:30 293.56 293.56 293.56 293.56 0.7K
13:31 293.56 293.56 293.56 293.56 0.9K
13:32 293.49 293.49 293.49 293.49 0.9K
13:35 293.36 293.36 293.30 293.30 1.2K
13:38 293.50 293.50 293.50 293.50 1.0K
13:39 293.77 293.77 293.77 293.77 0.7K
13:42 293.99 293.99 293.99 293.99 0.2K
13:43 293.57 293.58 293.57 293.58 1.1K
13:44 293.85 293.85 293.85 293.85 0.3K
13:45 293.70 293.70 293.70 293.70 0.4K
13:46 293.66 293.66 293.66 293.66 1.2K
13:50 293.69 293.85 293.69 293.85 0.9K
13:51 293.72 293.72 293.72 293.71 0.3K
13:53 293.90 293.90 293.90 293.90 0.8K
13:54 293.85 293.85 293.85 293.85 0.2K
13:55 293.80 293.80 293.80 293.80 0.3K
13:56 294.04 294.04 294.04 294.04 0.5K
13:58 293.98 294.08 293.98 294.08 0.9K
13:59 294.32 294.33 294.13 294.13 8.4K
14:00 294.10 294.10 294.10 294.10 1.2K
14:01 293.71 293.97 293.71 293.96 0.8K
14:04 293.61 293.61 293.61 293.61 0.8K
14:05 293.72 293.76 293.69 293.76 2.7K
14:14 293.97 293.97 293.97 293.97 1.0K
14:15 294.32 294.32 294.32 294.32 0.2K
14:16 294.32 294.32 294.32 294.32 0.7K
14:18 294.36 294.36 294.36 294.36 0.4K
14:20 294.38 294.38 294.38 294.38 0.5K
14:21 294.60 294.60 294.60 294.60 0.7K
14:22 294.66 294.66 294.66 294.65 0.1K
14:23 294.66 294.66 294.66 294.65 1.5K
14:27 294.70 294.74 294.69 294.74 3.7K
14:28 294.74 294.74 294.63 294.63 1.1K
14:30 294.73 294.73 294.73 294.73 0.3K
14:32 294.76 294.76 294.72 294.72 3.3K
14:34 294.71 294.75 294.71 294.75 2.1K
14:37 294.93 294.93 294.93 294.93 0.8K
14:38 294.99 294.99 294.99 294.99 0.2K
14:39 294.99 294.99 294.99 294.99 0.2K
14:40 294.97 295.17 294.97 295.17 1.3K
14:42 295.34 295.34 295.34 295.34 1.7K
14:46 295.01 295.01 295.01 295.01 2.8K
14:50 295.19 295.19 295.19 295.19 0.4K
14:53 294.93 294.93 294.93 294.93 0.4K
14:54 295.05 295.05 295.04 295.04 0.7K
14:55 294.99 295.05 294.99 295.05 0.4K
14:56 295.06 295.06 295.06 295.06 0.2K
14:57 295.17 295.39 295.17 295.39 1.9K
14:58 295.01 295.01 295.01 295.01 1.8K
14:59 295.33 295.33 295.33 295.33 1.1K
15:01 295.19 295.19 295.19 295.19 1.4K
15:05 294.92 294.92 294.92 294.92 4.0K
15:07 294.75 294.75 294.75 294.75 0.3K
15:08 294.52 294.60 294.52 294.60 2.0K
15:09 294.49 294.49 294.46 294.46 0.4K
15:10 294.46 294.49 294.46 294.48 1.6K
15:12 294.63 294.63 294.63 294.63 2.0K
15:13 294.60 294.60 294.60 294.60 0.2K
15:14 294.58 294.58 294.53 294.52 1.1K
15:16 294.65 294.65 294.61 294.61 4.3K
15:17 294.61 294.65 294.61 294.65 3.8K
15:18 294.56 294.56 294.55 294.56 12.0K
15:19 294.56 294.56 294.33 294.33 3.1K
15:20 294.34 294.34 294.34 294.33 0.5K
15:21 294.27 294.27 294.27 294.27 1.9K
15:22 294.33 294.33 294.33 294.33 2.0K
15:23 294.29 294.31 294.29 294.31 0.7K
15:24 294.27 294.27 294.27 294.26 0.7K
15:25 294.41 294.44 294.41 294.44 1.9K
15:27 294.46 294.46 294.46 294.46 0.7K
15:29 294.42 294.64 294.42 294.61 5.6K
15:32 295.11 295.11 295.11 295.11 3.4K
15:33 295.11 295.11 294.96 294.96 1.3K
15:34 294.97 294.97 294.83 294.83 2.8K
15:35 294.85 294.85 294.85 294.85 1.7K
15:37 294.80 294.80 294.74 294.74 1.2K
15:38 294.66 294.66 294.60 294.60 1.8K
15:39 294.74 294.77 294.71 294.77 1.4K
15:40 294.78 294.78 294.78 294.77 1.3K
15:43 294.82 294.99 294.82 294.99 2.1K
15:44 295.05 295.05 295.00 295.00 1.9K
15:45 294.98 295.13 294.98 295.04 3.8K
15:46 294.74 294.74 294.64 294.64 1.2K
15:47 294.62 294.68 294.62 294.68 2.1K
15:48 294.69 294.70 294.69 294.70 1.5K
15:49 294.68 294.84 294.68 294.84 1.9K
15:50 295.06 295.06 294.83 294.86 4.6K
15:51 295.07 295.07 295.00 295.00 2.3K
15:52 295.06 295.12 295.00 295.12 2.5K
15:53 295.03 295.21 295.03 295.21 4.1K
15:54 295.17 295.17 294.85 294.98 6.1K
15:55 294.90 294.96 294.70 294.81 8.3K
15:56 294.95 294.95 294.78 294.78 3.3K
15:57 294.87 295.02 294.83 294.96 8.5K
15:58 294.91 294.94 294.80 294.87 14.0K
15:59 294.88 294.93 294.65 294.76 126.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据