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
2024-12-31 259.33 260.28 256.71 257.23 0.4M
2024-12-30 259.12 260.53 257.52 258.16 0.7M
2024-12-27 262.00 265.23 261.20 262.36 0.4M
2024-12-26 263.04 265.00 263.04 264.55 0.5M
2024-12-24 263.00 264.67 262.14 264.31 0.2M
2024-12-23 261.98 264.45 260.89 262.87 0.7M
2024-12-20 259.19 265.82 258.38 263.13 2.0M
2024-12-19 265.85 267.62 259.99 260.92 1.1M
2024-12-18 272.56 277.67 264.73 264.89 1.0M
2024-12-17 275.39 276.22 272.15 272.65 0.8M
2024-12-16 276.19 278.43 274.34 277.00 0.6M
2024-12-13 277.96 278.68 274.09 275.77 0.5M
2024-12-12 279.90 279.90 277.38 278.11 0.7M
2024-12-11 279.39 279.90 276.83 279.56 0.9M
2024-12-10 279.45 281.01 273.42 276.31 0.8M
2024-12-09 286.59 288.85 278.83 281.23 0.7M
2024-12-06 288.23 289.29 285.70 286.86 1.4M
2024-12-05 285.00 289.22 282.16 287.63 0.8M
2024-12-04 285.13 286.89 283.68 285.65 0.6M
2024-12-03 287.26 289.12 284.59 286.50 0.5M
2024-12-02 288.32 288.32 285.08 287.05 0.6M
2024-11-29 287.92 289.13 287.09 288.13 0.4M
2024-11-27 290.07 291.69 285.63 286.39 0.4M
2024-11-26 289.90 290.54 285.92 288.40 0.6M
2024-11-25 285.95 291.90 285.66 290.37 1.1M
2024-11-22 281.35 284.92 280.09 284.61 0.5M
2024-11-21 279.49 282.41 277.16 281.18 0.8M
2024-11-20 278.53 278.53 276.29 277.81 0.7M
2024-11-19 275.09 278.21 273.66 278.01 0.7M
2024-11-18 280.70 280.70 277.60 278.74 0.5M
2024-11-15 281.68 283.22 277.60 279.28 0.7M
2024-11-14 287.32 288.61 281.61 282.68 0.9M
2024-11-13 288.84 290.92 286.71 287.71 0.6M
2024-11-12 290.93 292.38 286.44 288.38 0.8M
2024-11-11 293.79 295.10 290.68 292.04 0.5M
2024-11-08 290.58 293.73 290.02 292.31 0.7M
2024-11-07 292.11 293.28 288.56 290.59 1.2M
2024-11-06 288.03 298.31 287.60 290.45 2.7M
2024-11-05 267.91 272.89 267.69 272.67 0.7M
2024-11-04 270.13 272.71 268.20 268.86 1.1M
2024-11-01 275.30 275.40 270.26 270.39 1.0M
2024-10-31 273.85 278.47 273.11 273.93 1.4M
2024-10-30 270.00 279.47 267.88 276.23 2.0M
2024-10-29 256.90 260.87 254.47 259.55 1.2M
2024-10-28 258.44 260.16 257.19 258.50 1.4M
2024-10-25 258.34 259.31 255.63 256.54 0.7M
2024-10-24 253.73 256.54 252.38 256.14 1.3M
2024-10-23 253.49 254.99 250.76 253.57 0.5M
2024-10-22 258.95 259.10 253.67 253.72 0.7M
2024-10-21 261.58 261.58 257.22 259.94 0.9M
2024-10-18 258.63 262.80 255.50 261.72 0.8M
2024-10-17 257.94 259.78 256.39 258.64 0.7M
2024-10-16 253.01 256.79 251.82 256.48 0.5M
2024-10-15 250.00 257.80 249.69 252.79 1.0M
2024-10-14 247.91 249.44 244.63 248.70 1.4M
2024-10-11 243.94 248.53 243.94 247.51 0.6M
2024-10-10 239.36 245.54 238.70 243.90 0.9M
2024-10-09 238.19 243.35 236.55 241.64 0.9M
2024-10-08 238.20 239.59 236.63 238.19 0.9M
2024-10-07 238.61 240.30 237.33 238.03 1.0M
2024-10-04 243.18 243.20 239.41 241.43 0.5M
2024-10-03 240.23 242.94 238.60 241.10 0.5M
2024-10-02 244.44 245.99 239.97 240.46 0.9M
2024-10-01 249.78 251.73 244.42 247.49 0.7M
2024-09-30 249.25 250.91 246.02 250.43 0.8M
2024-09-27 251.17 252.37 248.20 250.24 0.8M
2024-09-26 254.08 257.01 249.63 250.58 0.9M
2024-09-25 251.94 251.94 249.34 249.63 0.9M
2024-09-24 253.09 253.83 247.39 249.87 1.1M
2024-09-23 252.60 253.80 250.33 252.33 0.7M
2024-09-20 258.18 258.18 250.74 252.05 1.7M
2024-09-19 250.00 254.01 246.44 253.67 1.0M
2024-09-18 245.71 249.58 244.27 244.40 0.7M
2024-09-17 243.36 247.00 242.04 245.12 0.8M
2024-09-16 238.05 243.33 237.00 242.87 0.9M
2024-09-13 236.00 239.64 235.46 237.47 0.7M
2024-09-12 233.52 237.33 233.52 236.27 0.7M
2024-09-11 231.50 233.37 225.36 232.95 1.6M
2024-09-10 233.73 233.82 231.03 232.95 1.1M
2024-09-09 232.90 234.66 230.95 231.83 1.8M
2024-09-06 234.03 236.03 231.56 231.97 1.2M
2024-09-05 234.11 235.04 230.72 232.16 0.7M
2024-09-04 239.09 240.01 232.69 234.83 1.0M
2024-09-03 241.65 244.00 237.68 239.02 0.9M
2024-08-30 242.29 245.87 241.37 245.21 0.8M
2024-08-29 237.52 243.41 236.85 241.28 0.9M
2024-08-28 241.81 242.39 235.09 235.77 1.8M
2024-08-27 249.02 250.00 237.17 240.41 1.0M
2024-08-26 256.33 257.54 250.23 250.68 0.4M
2024-08-23 250.26 257.42 249.66 254.89 1.3M
2024-08-22 248.75 250.24 246.67 247.98 0.7M
2024-08-21 247.23 249.88 246.79 247.84 0.9M
2024-08-20 244.23 246.79 244.23 245.60 0.5M
2024-08-19 244.61 245.62 242.18 244.29 0.7M
2024-08-16 247.06 247.06 243.60 244.43 0.5M
2024-08-15 245.87 247.09 242.34 246.57 1.0M
2024-08-14 245.09 246.30 242.07 242.50 0.9M
2024-08-13 244.06 245.92 241.79 243.84 0.7M
2024-08-12 244.23 244.79 239.91 241.90 0.9M
2024-08-09 246.18 249.13 243.36 244.34 0.9M
2024-08-08 242.67 250.77 242.32 246.33 1.2M
2024-08-07 248.49 251.72 241.22 241.22 1.4M
2024-08-06 245.61 251.71 238.89 246.14 2.3M
2024-08-05 260.00 262.41 252.93 257.43 1.4M
2024-08-02 268.36 268.36 260.12 266.34 1.0M
2024-08-01 273.94 274.98 269.96 271.13 1.3M
2024-07-31 271.80 278.79 268.52 274.51 1.5M
2024-07-30 268.83 273.33 267.64 270.00 1.2M
2024-07-29 262.21 265.25 260.94 264.53 0.6M
2024-07-26 257.23 262.85 256.00 261.71 0.7M
2024-07-25 251.45 259.64 251.12 253.77 0.8M
2024-07-24 258.42 259.83 250.06 250.51 1.1M
2024-07-23 260.04 262.09 259.38 260.15 0.4M
2024-07-22 257.58 261.49 255.25 260.61 0.7M
2024-07-19 257.80 258.19 254.70 256.14 0.6M
2024-07-18 254.53 259.47 254.53 256.09 0.5M
2024-07-17 260.81 260.89 255.50 255.80 0.6M
2024-07-16 255.07 263.33 254.61 262.81 0.9M
2024-07-15 255.55 256.66 252.61 253.90 0.8M
2024-07-12 255.59 258.84 252.01 252.51 0.8M
2024-07-11 248.35 255.29 248.35 254.69 0.9M
2024-07-10 242.67 248.60 241.05 247.72 0.6M
2024-07-09 242.32 242.92 239.48 242.25 0.8M
2024-07-08 244.98 246.55 241.44 241.97 0.7M
2024-07-05 243.36 245.00 241.02 244.21 0.4M
2024-07-03 244.46 245.54 242.22 243.92 0.4M
2024-07-02 241.54 245.08 240.99 245.07 0.8M
2024-07-01 249.69 249.99 242.18 243.72 0.7M
2024-06-28 248.71 251.81 247.02 248.68 1.0M
2024-06-27 246.21 249.16 245.38 247.76 0.6M
2024-06-26 244.55 247.23 243.90 245.88 0.8M
2024-06-25 245.38 246.64 243.85 246.15 0.9M
2024-06-24 247.73 249.19 245.06 247.58 0.8M
2024-06-21 245.72 248.56 243.31 247.81 1.3M
2024-06-20 255.02 255.23 243.76 246.46 1.1M
2024-06-18 255.98 257.12 252.82 255.61 1.1M
2024-06-17 252.17 257.24 251.35 256.35 0.6M
2024-06-14 252.00 253.64 249.01 252.64 0.6M
2024-06-13 247.78 254.54 247.52 253.95 0.7M
2024-06-12 248.90 253.03 246.05 249.12 0.8M
2024-06-11 247.00 247.17 243.51 244.64 0.6M
2024-06-10 246.32 249.52 245.08 247.81 0.6M
2024-06-07 248.59 250.81 246.92 247.59 0.6M
2024-06-06 250.97 251.39 247.41 248.58 0.7M
2024-06-05 251.50 251.98 249.07 251.18 0.4M
2024-06-04 251.91 252.71 247.95 250.46 0.6M
2024-06-03 256.73 257.38 248.92 252.19 0.7M
2024-05-31 253.48 256.36 245.41 255.77 1.6M
2024-05-30 252.52 255.35 251.92 254.08 0.6M
2024-05-29 252.47 254.22 251.39 251.91 0.5M
2024-05-28 257.96 258.53 253.49 253.98 0.5M
2024-05-24 257.66 259.47 256.41 259.25 0.3M
2024-05-23 261.87 262.19 256.39 257.21 0.7M
2024-05-22 261.73 261.73 256.50 260.87 1.0M
2024-05-21 257.45 262.78 255.28 262.18 1.5M
2024-05-20 258.34 261.01 257.54 260.21 0.6M
2024-05-17 261.97 262.87 258.65 259.10 0.5M
2024-05-16 270.23 270.23 258.77 260.00 1.2M
2024-05-15 269.08 271.69 268.59 270.50 0.7M
2024-05-14 269.87 270.16 266.87 267.75 0.5M
2024-05-13 272.39 272.94 269.10 270.09 0.4M
2024-05-10 272.00 274.13 270.95 272.07 0.5M
2024-05-09 268.38 270.81 267.67 270.69 0.7M
2024-05-08 268.00 268.79 266.35 267.93 0.5M
2024-05-07 268.05 269.00 265.62 268.35 0.7M
2024-05-06 267.08 267.75 265.01 266.61 0.6M
2024-05-03 265.55 268.14 262.37 264.44 0.8M
2024-05-02 268.59 273.18 259.92 264.41 1.5M
2024-05-01 257.53 263.76 256.16 259.73 1.0M
2024-04-30 260.62 264.10 257.32 257.63 0.8M
2024-04-29 261.29 262.64 259.84 261.45 0.7M
2024-04-26 258.99 261.83 258.79 261.24 0.7M
2024-04-25 253.99 258.99 250.77 258.54 0.7M
2024-04-24 258.21 259.96 253.76 256.40 0.6M
2024-04-23 254.15 260.01 254.15 259.34 0.8M
2024-04-22 253.03 256.13 251.58 254.48 0.6M
2024-04-19 256.28 257.45 251.32 252.06 0.6M
2024-04-18 260.26 260.26 254.34 255.07 0.5M
2024-04-17 260.08 260.09 256.07 258.26 0.7M
2024-04-16 260.83 261.22 257.02 258.54 0.8M
2024-04-15 268.41 268.41 260.25 260.47 0.5M
2024-04-12 263.25 264.67 261.29 262.78 0.5M
2024-04-11 264.23 267.03 263.84 265.50 0.5M
2024-04-10 260.02 265.91 259.08 264.56 0.8M
2024-04-09 269.55 270.23 263.08 265.62 0.6M
2024-04-08 270.52 271.62 269.38 269.72 0.6M
2024-04-05 267.19 270.87 267.19 270.15 0.5M
2024-04-04 270.95 272.77 265.50 265.89 0.6M
2024-04-03 266.16 269.80 265.76 268.77 0.6M
2024-04-02 269.73 270.46 264.16 266.25 0.9M
2024-04-01 273.11 273.11 269.56 269.69 0.6M
2024-03-28 273.48 274.79 271.43 272.92 0.7M
2024-03-27 275.52 276.58 271.68 272.79 0.7M
2024-03-26 272.66 275.35 272.66 273.87 0.5M
2024-03-25 274.49 274.83 272.05 272.62 0.4M
2024-03-22 274.80 275.15 272.26 274.36 0.6M
2024-03-21 272.45 275.87 270.38 275.59 1.0M
2024-03-20 269.80 272.26 268.96 271.74 0.9M
2024-03-19 266.83 271.81 266.83 269.01 1.2M
2024-03-18 267.85 270.25 267.55 269.42 0.9M
2024-03-15 268.84 271.60 266.55 266.86 1.9M
2024-03-14 268.60 272.73 268.60 270.73 1.0M
2024-03-13 269.43 270.65 268.38 269.32 0.6M
2024-03-12 265.26 269.97 264.89 269.58 0.6M
2024-03-11 266.36 266.36 262.87 264.95 1.0M
2024-03-08 270.25 271.42 264.86 266.70 0.9M
2024-03-07 268.98 271.73 268.98 271.17 0.6M
2024-03-06 265.49 268.29 264.23 267.34 0.7M
2024-03-05 266.18 268.84 263.06 264.98 1.0M
2024-03-04 268.40 269.68 266.98 267.85 0.9M
2024-03-01 267.07 268.41 265.74 267.43 0.7M
2024-02-29 263.91 266.78 261.32 265.85 1.1M
2024-02-28 263.36 265.10 261.17 262.30 1.1M
2024-02-27 261.82 263.68 261.29 263.56 0.7M
2024-02-26 257.83 261.45 257.53 261.08 0.9M
2024-02-23 257.92 257.92 255.68 257.23 0.8M
2024-02-22 255.51 257.22 254.59 256.94 0.7M
2024-02-21 251.63 253.86 250.68 253.43 0.7M
2024-02-20 253.22 254.83 249.49 251.38 1.1M
2024-02-16 256.76 260.81 253.37 255.15 2.2M
2024-02-15 243.47 244.60 239.64 242.46 1.2M
2024-02-14 238.79 242.55 237.85 241.10 1.0M
2024-02-13 236.00 238.04 234.53 237.12 0.9M
2024-02-12 241.14 243.44 240.13 240.13 0.9M
2024-02-09 237.74 240.11 237.40 240.00 1.1M
2024-02-08 236.97 239.25 235.00 238.44 0.9M
2024-02-07 234.00 237.53 233.51 236.52 0.8M
2024-02-06 229.87 232.56 229.20 231.58 0.8M
2024-02-05 232.40 234.31 227.66 229.65 1.1M
2024-02-02 228.98 235.43 228.75 234.44 1.0M
2024-02-01 227.27 230.66 223.90 230.36 0.7M
2024-01-31 230.54 231.83 225.66 226.01 0.7M
2024-01-30 228.80 232.01 228.69 231.05 0.8M
2024-01-29 222.09 229.48 222.09 229.37 0.7M
2024-01-26 223.41 224.30 222.00 222.36 0.7M
2024-01-25 222.46 223.55 221.01 223.41 0.7M
2024-01-24 224.05 224.27 219.73 219.80 0.8M
2024-01-23 226.83 228.25 222.79 222.80 0.9M
2024-01-22 226.82 229.80 226.58 227.28 0.7M
2024-01-19 226.23 226.24 222.92 226.08 0.5M
2024-01-18 221.68 225.22 221.33 225.12 0.5M
2024-01-17 220.89 222.28 220.50 221.26 0.6M
2024-01-16 223.29 223.54 220.90 222.38 0.6M
2024-01-12 222.60 224.01 221.88 223.96 0.7M
2024-01-11 226.20 226.52 223.57 224.36 0.6M
2024-01-10 223.31 226.22 222.74 226.11 0.5M
2024-01-09 221.97 223.50 220.38 223.42 0.4M
2024-01-08 220.91 224.11 220.23 224.00 0.7M
2024-01-05 220.13 223.77 219.58 221.62 0.6M
2024-01-04 219.62 221.86 218.38 220.68 0.9M
2024-01-03 222.08 222.08 218.37 219.33 0.7M
2024-01-02 225.29 226.22 222.57 223.60 0.7M