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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 206.42 208.35 204.88 207.58 0.5M
2021-12-30 209.14 210.25 206.52 206.83 0.4M
2021-12-29 207.76 210.00 207.76 208.97 0.6M
2021-12-28 206.74 209.14 206.74 208.84 0.3M
2021-12-27 207.03 207.79 205.80 207.49 0.4M
2021-12-23 205.57 207.99 204.46 206.36 0.4M
2021-12-22 203.04 205.81 202.39 205.69 0.6M
2021-12-21 200.00 203.89 199.27 202.35 0.5M
2021-12-20 201.00 201.99 195.84 198.78 0.8M
2021-12-17 205.18 206.19 203.22 204.74 1.4M
2021-12-16 206.63 207.45 204.74 205.35 0.6M
2021-12-15 204.05 206.30 202.30 206.26 0.7M
2021-12-14 203.21 205.33 202.14 204.14 0.8M
2021-12-13 205.00 205.72 201.50 203.87 0.7M
2021-12-10 203.00 205.91 202.26 205.46 0.8M
2021-12-09 200.18 202.74 199.80 201.32 0.6M
2021-12-08 199.74 201.05 198.86 200.52 0.9M
2021-12-07 199.86 201.99 199.50 199.76 0.6M
2021-12-06 194.10 200.45 192.28 197.58 0.8M
2021-12-03 195.40 197.98 189.21 191.37 1.0M
2021-12-02 189.66 196.91 189.04 195.81 0.7M
2021-12-01 194.89 196.11 188.90 188.98 0.7M
2021-11-30 197.45 198.39 190.97 191.64 1.0M
2021-11-29 198.69 200.91 198.35 199.35 0.6M
2021-11-26 197.44 198.86 194.21 197.45 0.4M
2021-11-24 199.47 202.16 198.61 201.89 0.5M
2021-11-23 199.30 200.38 197.25 199.99 0.7M
2021-11-22 196.77 201.08 196.77 198.16 0.8M
2021-11-19 198.27 199.35 195.77 196.15 1.0M
2021-11-18 201.75 202.96 198.34 198.59 0.7M
2021-11-17 202.45 202.63 201.29 202.03 0.4M
2021-11-16 202.66 204.00 201.95 202.95 0.5M
2021-11-15 203.00 203.26 201.34 201.94 0.4M
2021-11-12 200.00 202.56 199.12 202.28 0.5M
2021-11-11 199.63 201.55 198.26 199.26 0.6M
2021-11-10 204.65 205.78 199.12 200.28 0.9M
2021-11-09 210.16 210.16 202.92 205.78 0.9M
2021-11-08 206.50 207.50 200.22 205.76 1.6M
2021-11-05 196.60 200.46 195.30 196.06 1.2M
2021-11-04 192.85 196.43 190.08 193.98 1.9M
2021-11-03 195.01 196.96 194.00 195.00 0.9M
2021-11-02 188.30 197.00 187.03 195.01 1.3M
2021-11-01 191.00 191.85 186.71 188.16 0.9M
2021-10-29 187.43 190.38 187.36 190.12 1.0M
2021-10-27 189.10 190.39 184.77 185.03 0.6M
2021-10-26 191.52 191.52 188.15 189.13 0.5M
2021-10-25 186.07 191.47 184.50 190.87 0.8M
2021-10-22 184.95 186.50 184.44 185.16 0.4M
2021-10-21 185.61 185.61 182.93 184.45 0.5M
2021-10-20 179.87 185.99 179.73 185.71 0.8M
2021-10-19 180.87 181.18 179.09 179.87 0.5M
2021-10-18 177.90 181.33 177.03 180.54 0.8M
2021-10-15 177.94 178.25 176.33 176.93 0.4M
2021-10-14 171.70 176.48 171.50 176.28 0.7M
2021-10-13 171.25 172.36 168.86 170.48 0.5M
2021-10-12 170.78 172.38 170.44 170.83 0.5M
2021-10-11 175.00 176.10 171.78 171.88 0.5M
2021-10-08 176.96 178.27 175.28 175.44 0.7M
2021-10-07 176.04 179.30 175.58 176.64 0.9M
2021-10-06 170.97 174.78 170.94 174.71 1.1M
2021-10-05 171.42 171.52 168.14 169.28 1.5M
2021-10-04 172.16 173.81 170.67 171.49 1.4M
2021-10-01 169.00 173.75 167.24 172.94 1.2M
2021-09-30 174.24 174.24 168.77 169.16 1.6M
2021-09-29 176.71 176.71 173.37 173.76 1.0M
2021-09-28 178.32 179.73 176.31 177.00 1.1M
2021-09-27 176.39 180.21 176.39 178.23 0.7M
2021-09-24 178.02 179.30 175.65 176.06 0.6M
2021-09-23 175.24 180.81 174.30 178.71 1.0M
2021-09-22 173.34 174.83 173.16 174.25 1.2M
2021-09-21 170.50 172.94 168.12 171.56 1.5M
2021-09-20 167.07 170.46 166.31 169.42 1.1M
2021-09-17 171.59 172.81 169.59 169.88 1.3M
2021-09-16 174.73 175.13 172.43 172.53 0.9M
2021-09-15 175.73 176.21 174.45 174.98 1.2M
2021-09-14 177.89 177.89 175.07 175.73 0.8M
2021-09-13 178.91 180.35 176.70 177.93 0.9M
2021-09-10 177.14 180.87 177.10 177.69 0.7M
2021-09-09 175.40 178.28 175.09 176.00 0.5M
2021-09-08 176.36 177.10 174.95 176.00 0.5M
2021-09-07 179.02 179.80 176.07 177.05 0.8M
2021-09-03 182.75 182.75 178.77 180.31 1.1M
2021-09-02 185.85 186.46 181.92 183.00 1.5M
2021-09-01 186.35 187.05 183.98 185.85 0.5M
2021-08-31 187.27 187.72 184.89 185.93 0.8M
2021-08-30 188.70 189.27 185.94 186.04 0.7M
2021-08-27 189.09 189.68 187.43 187.95 0.5M
2021-08-26 189.43 189.43 186.76 187.53 0.3M
2021-08-25 186.55 191.86 186.14 189.58 0.6M
2021-08-24 185.55 186.94 184.00 186.37 0.4M
2021-08-23 184.40 185.70 182.93 184.94 0.4M
2021-08-20 183.27 184.73 182.48 183.39 0.4M
2021-08-19 182.23 184.91 181.53 183.31 0.4M
2021-08-18 184.62 186.93 183.00 184.27 0.4M
2021-08-17 186.75 188.30 184.06 185.20 0.9M
2021-08-16 188.77 190.13 187.03 187.79 0.4M
2021-08-13 191.88 192.24 189.49 189.79 0.4M
2021-08-12 193.41 193.96 190.49 192.36 0.5M
2021-08-11 189.60 193.86 189.48 193.41 1.2M
2021-08-10 183.41 189.65 183.37 187.34 1.1M
2021-08-09 181.59 185.59 180.17 183.23 0.9M
2021-08-06 179.51 181.74 178.35 181.16 0.7M
2021-08-05 180.58 181.35 174.94 177.80 0.9M
2021-08-04 171.14 181.73 170.33 179.66 0.9M
2021-08-03 179.75 181.14 177.38 180.85 0.6M
2021-08-02 181.10 183.38 179.43 179.58 0.5M
2021-07-30 182.06 183.85 179.29 179.99 0.8M
2021-07-29 184.00 185.83 180.56 182.61 0.9M
2021-07-28 177.07 183.88 174.96 182.98 1.1M
2021-07-27 174.33 176.98 172.53 176.66 0.5M
2021-07-26 178.41 178.78 175.91 175.99 0.8M
2021-07-23 176.95 178.44 175.98 178.14 0.4M
2021-07-22 176.28 176.80 174.29 176.05 0.4M
2021-07-21 175.35 176.83 174.64 176.35 0.6M
2021-07-20 171.16 176.29 171.16 174.34 0.6M
2021-07-19 172.79 173.19 168.79 170.75 1.5M
2021-07-16 176.80 177.18 175.00 175.35 0.6M
2021-07-15 175.47 177.53 175.09 176.66 0.7M
2021-07-14 172.79 176.19 172.30 175.96 0.8M
2021-07-13 174.57 174.58 172.24 173.53 0.5M
2021-07-12 172.93 175.26 171.81 174.74 0.4M
2021-07-09 175.17 176.65 174.32 174.93 0.7M
2021-07-08 172.30 173.91 172.00 172.87 0.7M
2021-07-07 170.94 175.30 170.78 174.44 0.8M
2021-07-06 170.56 171.60 167.16 171.03 0.7M
2021-07-02 173.32 173.47 170.83 170.98 1.1M
2021-07-01 174.64 175.49 173.11 173.83 0.9M
2021-06-30 173.23 174.29 171.41 174.07 0.9M
2021-06-29 178.17 179.44 173.14 174.10 0.7M
2021-06-28 177.61 178.18 175.56 176.99 0.7M
2021-06-25 181.00 181.38 176.92 177.61 1.4M
2021-06-24 172.19 177.06 171.57 175.90 2.2M
2021-06-23 169.72 171.54 168.88 170.33 0.5M
2021-06-22 169.77 170.51 168.11 169.90 0.6M
2021-06-21 167.50 169.62 167.12 168.94 0.5M
2021-06-18 164.64 167.23 163.00 165.84 1.2M
2021-06-17 170.63 171.29 164.30 166.05 1.3M
2021-06-16 171.39 172.29 169.66 170.38 0.6M
2021-06-15 172.04 173.23 170.88 172.06 0.6M
2021-06-14 173.99 174.96 170.55 171.73 0.9M
2021-06-11 174.91 176.05 173.76 174.24 0.8M
2021-06-10 180.13 180.25 173.01 173.10 1.3M
2021-06-09 178.57 179.82 177.00 178.62 0.8M
2021-06-08 177.97 180.93 176.70 179.00 1.7M
2021-06-07 180.55 182.52 177.50 177.96 1.0M
2021-06-04 183.43 184.31 178.68 179.60 1.1M
2021-06-03 180.00 183.92 179.11 182.99 1.2M
2021-06-02 184.11 184.15 180.47 180.49 0.9M
2021-06-01 185.25 185.90 183.37 183.62 0.5M
2021-05-28 185.84 186.18 182.81 183.32 0.6M
2021-05-27 186.34 187.00 184.76 185.53 1.5M
2021-05-26 183.01 185.00 182.50 183.93 0.5M
2021-05-25 185.22 186.22 181.88 182.42 0.8M
2021-05-24 186.01 186.31 183.28 184.67 0.9M
2021-05-21 185.59 187.88 184.41 184.47 0.6M
2021-05-20 185.74 186.23 182.87 184.73 0.7M
2021-05-19 186.94 187.10 182.80 184.95 0.7M
2021-05-18 193.66 193.88 190.05 190.06 0.5M
2021-05-17 191.29 194.00 189.70 193.11 0.6M
2021-05-14 191.75 193.13 190.40 191.18 0.8M
2021-05-13 187.70 190.97 187.41 190.05 1.2M
2021-05-12 191.50 193.24 187.50 188.16 0.7M
2021-05-11 189.09 191.97 187.04 191.44 0.7M
2021-05-10 193.18 194.17 190.47 190.76 0.6M
2021-05-07 190.48 192.65 189.25 191.71 0.5M
2021-05-06 190.00 191.28 187.77 191.21 0.7M
2021-05-05 190.96 191.61 188.32 189.50 0.9M
2021-05-04 181.16 189.80 180.09 189.21 1.5M
2021-05-03 180.00 181.26 178.64 179.68 0.6M
2021-04-30 180.77 180.77 178.00 178.24 0.6M
2021-04-29 180.06 181.80 179.31 181.68 0.4M
2021-04-28 182.23 182.55 178.77 179.04 0.5M
2021-04-27 180.00 181.95 179.47 180.86 0.6M
2021-04-26 177.22 179.55 176.58 179.48 0.7M
2021-04-23 176.31 177.13 175.35 176.57 0.5M
2021-04-22 177.83 178.28 176.05 176.11 0.7M
2021-04-21 173.73 177.40 173.00 177.37 0.6M
2021-04-20 176.18 176.90 172.59 174.51 0.6M
2021-04-19 175.67 177.10 175.61 176.74 0.7M
2021-04-16 176.12 176.74 175.46 175.67 0.5M
2021-04-15 174.88 175.13 173.00 174.75 0.5M
2021-04-14 172.10 174.81 171.69 174.08 0.5M
2021-04-13 173.22 174.00 171.22 172.64 0.6M
2021-04-12 173.37 174.82 172.04 174.35 0.6M
2021-04-09 170.74 172.82 170.04 172.53 0.6M
2021-04-08 167.34 170.55 165.86 170.35 0.6M
2021-04-07 171.53 171.65 168.08 168.91 0.7M
2021-04-06 170.00 170.89 168.69 170.63 0.7M
2021-04-05 169.81 170.74 168.33 170.29 0.8M
2021-04-01 168.00 169.74 164.13 166.39 1.3M
2021-03-31 175.00 176.35 167.20 168.75 1.4M
2021-03-30 170.50 175.17 170.50 172.23 0.8M
2021-03-29 171.56 173.67 168.80 170.90 1.0M
2021-03-26 168.39 170.73 166.56 170.34 0.7M
2021-03-25 160.60 167.16 158.73 165.59 1.0M
2021-03-24 160.32 163.40 159.25 160.55 0.7M
2021-03-23 161.39 161.45 157.80 158.41 1.0M
2021-03-22 164.55 164.55 160.89 162.04 0.8M
2021-03-19 167.21 167.67 164.45 165.27 1.2M
2021-03-18 169.07 171.25 166.95 168.05 0.8M
2021-03-17 168.81 170.63 166.46 168.63 0.5M
2021-03-16 173.00 173.00 168.18 168.56 0.8M
2021-03-15 171.96 172.49 168.76 172.49 0.6M
2021-03-12 172.07 172.90 170.00 171.94 0.4M
2021-03-11 173.34 174.68 170.40 171.93 0.8M
2021-03-10 168.08 172.67 166.66 171.34 0.6M
2021-03-09 169.66 169.99 166.13 167.82 0.6M
2021-03-08 167.69 172.46 167.04 169.10 0.7M
2021-03-05 168.40 169.27 161.22 167.42 1.1M
2021-03-04 169.73 171.25 162.60 166.00 1.4M
2021-03-03 168.94 171.73 168.94 170.26 1.4M
2021-03-02 172.36 173.00 168.62 168.94 0.7M
2021-03-01 169.73 173.91 169.73 171.96 0.6M
2021-02-26 167.48 169.06 164.50 166.99 0.9M
2021-02-25 174.47 174.47 167.55 168.28 0.8M
2021-02-24 165.57 175.02 165.57 174.15 1.6M
2021-02-23 164.18 166.68 159.44 165.99 0.9M
2021-02-22 163.38 164.56 161.44 161.99 0.5M
2021-02-19 161.85 165.30 161.78 164.38 1.0M
2021-02-18 161.35 162.06 159.37 160.62 0.6M
2021-02-17 162.00 162.25 157.80 161.88 0.6M
2021-02-16 160.82 167.53 159.02 162.45 1.0M
2021-02-12 159.03 164.73 158.84 164.50 0.8M
2021-02-11 159.60 161.53 158.75 160.06 0.6M
2021-02-10 156.68 161.09 155.39 159.24 0.7M
2021-02-09 154.36 157.73 153.33 155.65 0.6M
2021-02-08 154.25 156.25 152.71 154.18 0.5M
2021-02-05 154.86 154.86 152.25 152.94 0.6M
2021-02-04 152.79 155.33 150.83 153.15 0.7M
2021-02-03 151.82 154.03 151.50 152.35 0.5M
2021-02-02 153.57 155.12 151.90 151.93 0.5M
2021-02-01 150.71 152.49 148.52 152.00 0.6M
2021-01-29 148.04 150.64 146.26 149.14 0.9M
2021-01-28 148.65 150.11 146.96 148.96 0.6M
2021-01-27 147.84 148.73 143.10 146.03 0.9M
2021-01-26 158.03 158.03 150.22 150.50 0.7M
2021-01-25 158.00 158.06 155.08 156.81 0.7M
2021-01-22 157.63 159.18 155.89 158.37 0.7M
2021-01-21 160.35 162.35 158.04 158.86 0.6M
2021-01-20 159.48 161.01 159.20 160.62 0.6M
2021-01-19 161.21 161.55 158.29 158.86 0.6M
2021-01-15 158.82 161.31 157.12 160.92 0.7M
2021-01-14 162.11 162.71 159.85 160.62 0.7M
2021-01-13 165.01 166.07 160.97 161.60 0.8M
2021-01-12 162.99 168.24 162.02 166.20 1.0M
2021-01-11 161.20 164.27 160.24 163.00 0.6M
2021-01-08 161.91 164.12 160.00 162.83 0.8M
2021-01-07 162.20 163.97 159.55 162.01 1.0M
2021-01-06 156.00 163.27 155.10 160.76 2.8M
2021-01-05 146.53 148.02 145.60 147.57 0.7M
2021-01-04 149.03 151.00 145.58 146.53 0.8M