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
2025-09-29 300.98 303.77 299.48 303.02 0.8M
2025-09-26 296.97 301.80 295.53 299.29 0.7M
2025-09-25 291.77 295.44 290.03 294.76 0.5M
2025-09-24 296.76 297.77 291.46 293.81 0.8M
2025-09-23 299.61 301.36 296.43 297.59 0.6M
2025-09-22 297.15 301.35 295.76 298.89 0.7M
2025-09-19 300.12 300.65 295.65 297.79 1.3M
2025-09-18 291.80 300.34 291.60 298.58 0.6M
2025-09-17 292.20 297.10 290.00 292.25 0.7M
2025-09-16 294.48 295.78 291.23 291.96 0.7M
2025-09-15 294.66 296.26 293.36 294.03 0.6M
2025-09-12 299.90 300.80 294.48 294.94 0.6M
2025-09-11 296.20 302.22 295.89 301.65 0.8M
2025-09-10 292.81 295.65 291.90 294.43 0.5M
2025-09-09 297.26 298.73 290.90 292.44 0.7M
2025-09-08 295.19 299.29 293.52 298.91 0.8M
2025-09-05 293.66 295.26 291.61 294.81 0.6M
2025-09-04 289.24 292.90 287.47 292.33 1.1M
2025-09-03 292.53 292.53 286.80 288.05 0.9M
2025-09-02 288.48 292.80 287.31 292.49 1.1M
2025-08-29 291.19 292.40 289.48 291.16 0.6M
2025-08-28 291.14 291.65 288.82 291.16 0.3M
2025-08-27 290.02 291.39 289.95 291.15 0.6M
2025-08-26 290.98 292.74 289.86 291.20 0.8M
2025-08-25 291.98 292.28 289.36 290.30 0.4M
2025-08-22 289.71 294.97 289.36 292.40 0.5M
2025-08-21 284.61 289.05 284.61 288.28 0.6M
2025-08-20 291.34 291.75 283.61 286.28 1.1M
2025-08-19 290.52 293.39 289.32 292.84 1.0M
2025-08-18 291.64 292.61 289.81 289.88 0.8M
2025-08-15 294.77 294.98 290.95 291.62 0.8M
2025-08-14 293.05 294.58 292.08 293.10 1.0M
2025-08-13 293.33 296.12 289.92 295.64 1.1M
2025-08-12 285.97 292.87 284.44 291.89 1.1M
2025-08-11 286.57 286.61 283.59 285.24 1.0M
2025-08-08 283.00 287.74 281.77 286.52 0.6M
2025-08-07 284.50 286.56 278.39 282.10 1.0M
2025-08-06 283.15 283.43 280.48 281.59 0.8M
2025-08-05 281.30 283.59 279.36 283.17 0.8M
2025-08-04 278.07 284.94 277.27 281.85 1.4M
2025-08-01 273.84 275.28 270.64 274.94 1.4M
2025-07-31 266.00 276.09 263.17 274.67 2.4M
2025-07-30 274.79 275.94 271.33 272.77 1.4M
2025-07-29 272.27 274.33 270.46 273.92 1.0M
2025-07-28 274.00 276.40 268.67 270.11 1.0M
2025-07-25 271.66 275.17 271.01 274.83 0.6M
2025-07-24 268.89 272.14 268.42 271.42 0.7M
2025-07-23 269.40 270.00 267.58 269.11 0.6M
2025-07-22 265.90 268.46 264.74 267.78 1.2M
2025-07-21 267.72 269.35 264.74 265.01 0.9M
2025-07-18 263.67 266.88 262.21 266.60 0.8M
2025-07-17 260.67 263.55 258.99 263.01 0.7M
2025-07-16 261.99 262.17 255.33 260.62 1.2M
2025-07-15 269.76 271.02 260.79 261.56 1.4M
2025-07-14 269.16 270.54 267.66 269.93 0.8M
2025-07-11 267.77 269.17 264.79 269.00 1.1M
2025-07-10 269.33 272.09 268.82 270.73 1.0M
2025-07-09 266.45 270.00 265.11 269.95 0.8M
2025-07-08 266.58 267.87 265.07 266.45 0.6M
2025-07-07 266.09 268.45 265.77 267.00 1.0M
2025-07-03 266.00 267.62 264.26 266.24 0.4M
2025-07-02 264.28 266.83 263.90 265.71 0.7M
2025-07-01 259.80 267.76 257.66 264.67 0.9M
2025-06-30 260.95 265.00 260.37 260.82 1.1M
2025-06-27 258.26 263.11 257.76 262.18 2.1M
2025-06-26 255.50 258.56 253.40 256.96 0.9M
2025-06-25 264.62 265.57 254.21 254.64 1.4M
2025-06-24 262.41 265.70 261.23 264.48 0.9M
2025-06-23 256.11 261.29 254.94 261.04 0.9M
2025-06-20 259.81 259.81 253.91 255.94 2.0M
2025-06-18 258.09 261.76 257.55 258.14 1.0M
2025-06-17 260.18 261.19 258.36 259.04 0.7M
2025-06-16 261.82 263.25 260.14 261.18 0.7M
2025-06-13 261.78 263.99 259.24 260.77 0.6M
2025-06-12 260.40 266.28 259.69 265.53 0.8M
2025-06-11 266.53 267.42 260.28 261.12 0.7M
2025-06-10 265.80 266.99 264.02 265.10 0.7M
2025-06-09 266.35 267.40 262.94 266.00 0.7M
2025-06-06 267.58 267.81 264.11 264.81 0.7M
2025-06-05 266.73 266.73 262.73 265.67 0.7M
2025-06-04 264.75 266.59 264.33 266.08 1.0M
2025-06-03 263.39 265.34 261.53 264.94 1.1M
2025-06-02 262.33 263.60 259.94 263.38 0.8M
2025-05-30 263.66 265.90 261.49 265.07 1.5M
2025-05-29 263.00 265.74 262.11 265.31 2.1M
2025-05-28 270.14 270.14 261.27 262.53 2.0M
2025-05-27 271.23 272.02 267.83 270.16 2.5M
2025-05-23 268.36 270.13 266.63 268.19 0.8M
2025-05-22 270.34 272.90 268.11 271.68 0.9M
2025-05-21 270.36 274.55 270.11 270.54 0.7M
2025-05-20 271.93 274.40 271.50 273.33 0.7M
2025-05-19 272.35 276.74 271.82 276.01 0.8M
2025-05-16 273.45 276.30 272.16 275.51 0.8M
2025-05-15 266.55 271.77 265.07 271.07 0.8M
2025-05-14 268.06 268.63 265.40 266.32 1.1M
2025-05-13 272.77 273.72 268.02 268.59 1.2M
2025-05-12 278.12 278.14 270.67 272.36 1.4M
2025-05-09 268.72 270.00 266.83 269.63 0.5M
2025-05-08 267.73 271.08 266.77 268.42 0.6M
2025-05-07 268.42 268.74 264.87 265.84 0.6M
2025-05-06 265.09 269.92 265.00 267.24 0.7M
2025-05-05 266.15 272.09 263.67 270.04 0.9M
2025-05-02 265.00 268.92 264.83 267.05 1.0M
2025-05-01 264.01 266.37 262.72 263.63 1.5M
2025-04-30 253.00 263.97 247.60 262.33 2.3M
2025-04-29 245.19 246.90 241.91 245.35 1.2M
2025-04-28 246.98 247.36 243.03 245.39 0.8M
2025-04-25 249.24 249.24 245.44 247.04 0.7M
2025-04-24 243.73 250.24 242.72 249.51 0.7M
2025-04-23 246.21 249.95 243.53 244.54 0.8M
2025-04-22 238.53 241.44 236.88 240.57 0.9M
2025-04-21 240.19 240.39 231.76 234.17 0.6M
2025-04-17 240.16 243.76 239.08 241.93 0.6M
2025-04-16 242.06 244.30 237.89 240.55 0.5M
2025-04-15 244.50 247.88 243.40 244.53 0.8M
2025-04-14 244.42 245.71 240.65 243.48 1.1M
2025-04-11 235.22 243.43 232.86 242.30 1.6M
2025-04-10 236.15 240.15 229.30 235.58 1.5M
2025-04-09 224.24 244.08 218.87 239.53 2.6M
2025-04-08 233.70 236.66 222.44 226.49 2.3M
2025-04-07 225.68 238.44 219.16 228.53 2.8M
2025-04-04 231.30 235.82 225.13 230.74 2.9M
2025-04-03 228.50 238.19 228.50 237.18 2.3M
2025-04-02 234.06 242.38 234.06 240.10 0.7M
2025-04-01 231.53 237.56 229.40 237.27 0.9M
2025-03-31 231.28 234.37 225.00 233.30 1.5M
2025-03-28 236.82 236.82 230.19 232.94 1.0M
2025-03-27 236.00 239.77 233.26 237.54 0.9M
2025-03-26 241.46 243.30 236.69 237.06 0.8M
2025-03-25 240.07 241.19 237.93 240.98 0.7M
2025-03-24 237.56 241.57 236.20 240.81 0.8M
2025-03-21 236.82 237.70 232.32 234.08 2.1M
2025-03-20 238.79 245.49 238.60 238.72 1.2M
2025-03-19 238.87 242.91 237.17 241.11 1.1M
2025-03-18 235.04 237.47 233.86 236.50 1.1M
2025-03-17 231.61 236.44 231.61 235.08 1.1M
2025-03-14 227.95 232.26 225.45 231.32 1.2M
2025-03-13 226.05 227.97 224.00 225.04 1.6M
2025-03-12 227.31 228.84 224.76 227.17 1.6M
2025-03-11 219.94 225.89 218.83 224.71 1.9M
2025-03-10 217.38 222.60 215.08 221.34 3.3M
2025-03-07 233.19 233.69 218.71 220.90 3.8M
2025-03-06 238.00 238.60 233.03 235.17 1.4M
2025-03-05 237.07 241.82 234.41 240.35 1.3M
2025-03-04 237.34 239.59 228.17 234.86 1.5M
2025-03-03 249.72 250.44 238.85 239.77 1.2M
2025-02-28 247.70 248.46 243.25 247.31 1.0M
2025-02-27 249.24 252.24 245.09 245.12 0.7M
2025-02-26 250.06 253.63 249.53 250.53 0.7M
2025-02-25 251.61 252.96 246.17 249.79 1.3M
2025-02-24 253.37 254.59 250.98 251.56 0.9M
2025-02-21 260.68 260.68 251.31 252.86 0.8M
2025-02-20 263.50 263.72 256.51 258.59 0.7M
2025-02-19 266.55 270.12 263.31 264.97 1.2M
2025-02-18 280.15 280.34 271.14 272.76 1.4M
2025-02-14 270.24 272.27 267.77 270.46 0.9M
2025-02-13 265.84 269.86 264.26 269.33 0.9M
2025-02-12 255.33 266.64 253.54 263.81 1.1M
2025-02-11 266.83 269.19 265.52 267.77 0.9M
2025-02-10 274.35 274.47 268.20 268.56 0.6M
2025-02-07 276.76 277.73 272.42 272.92 0.5M
2025-02-06 276.55 277.99 274.22 277.21 0.7M
2025-02-05 274.29 274.68 271.43 274.33 0.8M
2025-02-04 273.36 273.96 271.14 272.07 0.6M
2025-02-03 270.32 272.50 267.27 271.16 1.0M
2025-01-31 276.69 277.40 273.83 274.15 0.7M
2025-01-30 273.57 277.14 272.88 276.36 0.6M
2025-01-29 275.58 276.00 272.05 272.20 0.6M
2025-01-28 276.20 279.06 273.45 275.10 0.5M
2025-01-27 274.31 275.59 273.28 274.99 0.7M
2025-01-24 275.60 277.87 274.67 277.54 0.7M
2025-01-23 275.30 275.80 273.25 274.83 0.5M
2025-01-22 273.25 275.85 270.06 274.38 0.6M
2025-01-21 275.39 279.22 273.82 275.53 0.9M
2025-01-17 270.80 272.53 269.32 270.10 0.7M
2025-01-16 268.00 269.74 267.09 269.17 0.6M
2025-01-15 266.53 268.92 266.37 268.19 0.9M
2025-01-14 258.18 260.64 257.08 260.07 0.5M
2025-01-13 249.70 256.25 249.36 256.03 0.7M
2025-01-10 253.00 253.00 249.72 251.69 0.5M
2025-01-08 251.90 256.02 250.52 255.28 0.6M
2025-01-07 255.75 257.90 250.40 251.98 0.8M
2025-01-06 257.99 261.35 256.81 257.38 0.6M
2025-01-03 257.47 258.58 254.93 257.13 0.6M
2025-01-02 260.68 260.68 254.12 255.57 0.6M