Bureau Veritas SA

BVI
🏛️ 德国 →
26.18
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
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
2021-12-30 29.27 29.27 29.27 29.27 0.0M
2021-12-29 28.95 28.95 28.95 28.95 0.0M
2021-12-28 28.81 28.81 28.81 28.81 0.0M
2021-12-27 28.98 28.98 28.98 28.98 0.0M
2021-12-23 28.74 28.74 28.74 28.74 0.0M
2021-12-22 28.61 28.61 28.61 28.61 0.0M
2021-12-21 28.13 28.13 28.13 28.13 0.0M
2021-12-20 27.72 27.72 27.72 27.72 0.0M
2021-12-17 28.32 28.32 28.32 28.32 0.0M
2021-12-16 28.67 28.67 28.67 28.67 0.0M
2021-12-15 28.19 28.24 28.19 28.24 0.0M
2021-12-14 28.63 28.63 28.63 28.63 0.0M
2021-12-13 28.89 28.89 28.89 28.89 0.0M
2021-12-10 28.95 28.95 28.95 28.95 0.0M
2021-12-09 28.79 28.79 28.79 28.79 0.0M
2021-12-08 28.70 28.70 28.70 28.70 0.0M
2021-12-07 28.52 28.52 28.52 28.52 0.0M
2021-12-06 28.32 28.32 28.32 28.32 0.0M
2021-12-03 28.60 28.60 28.60 28.60 0.0M
2021-12-02 28.12 28.12 28.12 28.12 0.0M
2021-12-01 27.95 27.95 27.95 27.95 0.0M
2021-11-30 28.03 28.03 28.03 28.03 0.0M
2021-11-29 28.51 28.51 28.51 28.51 0.0M
2021-11-26 28.40 28.40 28.20 28.20 0.0M
2021-11-25 28.48 28.48 28.48 28.48 0.0M
2021-11-24 28.51 28.51 28.51 28.51 0.0M
2021-11-23 28.00 28.00 28.00 28.00 0.0M
2021-11-22 29.72 29.72 28.90 28.90 0.0M
2021-11-19 29.88 29.88 29.88 29.88 0.0M
2021-11-18 29.62 29.62 29.62 29.62 0.0M
2021-11-17 29.50 29.50 29.50 29.50 0.0M
2021-11-16 29.41 29.41 29.41 29.41 0.0M
2021-11-15 29.33 29.33 29.33 29.33 0.0M
2021-11-12 29.08 29.08 29.08 29.08 0.0M
2021-11-11 28.79 28.79 28.79 28.79 0.0M
2021-11-10 29.09 29.09 29.09 29.09 0.0M
2021-11-09 29.45 29.45 29.17 29.17 0.0M
2021-11-08 29.25 29.25 29.25 29.25 0.0M
2021-11-05 29.60 29.60 29.60 29.60 0.0M
2021-11-04 28.91 28.91 28.91 28.91 0.0M
2021-11-03 28.16 28.16 28.16 28.16 0.0M
2021-11-02 27.83 27.83 27.83 27.83 0.0M
2021-11-01 27.45 27.45 27.45 27.45 0.0M
2021-10-29 27.26 27.26 27.26 27.26 0.0M
2021-10-28 27.01 27.01 27.01 27.01 0.0M
2021-10-27 27.20 27.20 27.20 27.20 0.0M
2021-10-26 26.96 26.96 26.96 26.96 0.0M
2021-10-25 27.08 27.08 27.08 27.08 0.0M
2021-10-22 27.17 27.17 27.17 27.17 0.0M
2021-10-21 27.05 27.05 27.05 27.05 0.0M
2021-10-20 27.13 27.13 27.13 27.13 0.0M
2021-10-19 27.05 27.05 27.05 27.05 0.0M
2021-10-18 27.07 27.07 27.07 27.07 0.0M
2021-10-15 27.17 27.17 27.17 27.17 0.0M
2021-10-14 26.98 26.98 26.98 26.98 0.0M
2021-10-13 26.55 26.55 26.55 26.55 0.0M
2021-10-12 26.16 26.16 26.16 26.16 0.0M
2021-10-11 26.29 26.29 26.29 26.29 0.0M
2021-10-08 26.36 26.36 26.36 26.36 0.0M
2021-10-07 26.48 26.48 26.43 26.43 0.0M
2021-10-06 26.21 26.21 26.21 26.21 0.0M
2021-10-05 26.31 26.31 26.31 26.31 0.0M
2021-10-04 26.50 26.50 26.50 26.50 0.0M
2021-10-01 26.45 26.45 26.45 26.45 0.0M
2021-09-30 26.52 26.52 26.52 26.52 0.0M
2021-09-29 26.53 26.53 26.53 26.53 0.0M
2021-09-28 27.17 27.17 27.17 27.17 0.0M
2021-09-27 27.89 27.89 27.50 27.50 0.0M
2021-09-24 28.23 28.23 28.23 28.23 0.0M
2021-09-23 28.53 28.53 28.53 28.53 0.0M
2021-09-22 28.25 28.25 28.25 28.25 0.0M
2021-09-21 28.11 28.11 28.11 28.11 0.0M
2021-09-20 28.25 28.25 28.25 28.25 0.0M
2021-09-17 28.52 28.52 28.52 28.52 0.0M
2021-09-16 28.31 28.31 28.31 28.31 0.0M
2021-09-15 28.36 28.36 28.36 28.36 0.0M
2021-09-14 28.35 28.35 28.35 28.35 0.0M
2021-09-13 28.41 28.41 28.41 28.41 0.0M
2021-09-10 28.34 28.34 28.34 28.34 0.0M
2021-09-09 28.10 28.10 28.10 28.10 0.0M
2021-09-08 28.38 28.38 28.38 28.38 0.0M
2021-09-07 28.35 28.35 28.35 28.35 0.0M
2021-09-06 28.06 28.06 28.06 28.06 0.0M
2021-09-03 28.13 28.13 28.13 28.13 0.0M
2021-09-02 28.20 28.20 28.20 28.20 0.0M
2021-09-01 28.08 28.34 28.08 28.34 0.0M
2021-08-31 28.07 28.07 28.07 28.07 0.0M
2021-08-30 28.12 28.12 28.12 28.12 0.0M
2021-08-27 27.89 27.89 27.89 27.89 0.0M
2021-08-26 27.73 27.73 27.73 27.73 0.0M
2021-08-25 27.78 27.78 27.78 27.78 0.0M
2021-08-24 28.00 28.00 28.00 28.00 0.0M
2021-08-23 27.62 27.62 27.62 27.62 0.0M
2021-08-20 27.63 27.63 27.63 27.63 0.0M
2021-08-19 27.71 27.71 27.71 27.71 0.0M
2021-08-18 28.05 28.05 28.05 28.05 0.0M
2021-08-17 28.02 28.02 28.02 28.02 0.0M
2021-08-16 28.06 28.06 28.06 28.06 0.0M
2021-08-13 28.39 28.39 28.39 28.39 0.0M
2021-08-12 28.37 28.37 28.30 28.30 0.0M
2021-08-11 28.31 28.31 28.31 28.31 0.0M
2021-08-10 28.41 28.41 28.41 28.41 0.0M
2021-08-09 28.49 28.49 28.49 28.49 0.0M
2021-08-06 28.79 28.91 28.79 28.91 0.0M
2021-08-05 28.71 28.71 28.71 28.71 0.0M
2021-08-04 28.09 28.09 28.09 28.09 0.0M
2021-08-03 27.76 27.76 27.76 27.76 0.0M
2021-08-02 27.83 27.83 27.83 27.83 0.0M
2021-07-30 27.94 27.94 27.94 27.94 0.0M
2021-07-29 27.51 27.51 27.51 27.51 0.0M
2021-07-28 27.17 27.17 27.17 27.17 0.0M
2021-07-27 27.08 27.08 27.08 27.08 0.0M
2021-07-26 27.29 27.29 27.29 27.29 0.0M
2021-07-23 27.41 27.41 27.41 27.41 0.0M
2021-07-22 27.19 27.19 27.19 27.19 0.0M
2021-07-21 26.77 26.77 26.77 26.77 0.0M
2021-07-20 26.64 26.64 26.64 26.64 0.0M
2021-07-19 26.40 26.40 26.40 26.40 0.0M
2021-07-16 26.67 26.67 26.67 26.67 0.0M
2021-07-15 26.80 26.80 26.80 26.80 0.0M
2021-07-14 26.88 26.88 26.88 26.88 0.0M
2021-07-13 26.95 26.95 26.95 26.95 0.0M
2021-07-12 26.78 26.78 26.78 26.78 0.0M
2021-07-09 26.49 26.49 26.49 26.49 0.0M
2021-07-08 26.78 26.78 26.78 26.78 0.0M
2021-07-07 26.54 26.54 26.54 26.54 0.0M
2021-07-06 26.53 26.53 26.53 26.53 0.0M
2021-07-05 26.35 26.35 26.35 26.35 0.0M
2021-07-02 26.56 26.56 26.56 26.56 0.0M
2021-07-01 26.67 26.67 26.67 26.67 0.0M
2021-06-30 26.94 26.94 26.94 26.94 0.0M
2021-06-29 26.95 26.95 26.95 26.95 0.0M
2021-06-28 26.95 26.95 26.95 26.95 0.0M
2021-06-25 26.78 26.78 26.78 26.78 0.0M
2021-06-24 26.48 26.48 26.48 26.48 0.0M
2021-06-23 26.76 26.76 26.76 26.76 0.0M
2021-06-22 26.87 26.87 26.87 26.87 0.0M
2021-06-21 26.64 26.64 26.64 26.64 0.0M
2021-06-18 26.66 26.66 26.66 26.66 0.0M
2021-06-17 26.30 26.30 26.30 26.30 0.0M
2021-06-16 26.14 26.14 26.14 26.14 0.0M
2021-06-15 26.13 26.13 26.13 26.13 0.0M
2021-06-14 26.13 26.13 26.13 26.13 0.0M
2021-06-11 26.12 26.12 26.12 26.12 0.0M
2021-06-10 26.19 26.19 26.19 26.19 0.0M
2021-06-09 26.16 26.16 26.16 26.16 0.0M
2021-06-08 25.79 25.79 25.79 25.79 0.0M
2021-06-07 25.60 25.60 25.60 25.60 0.0M
2021-06-04 25.48 25.48 25.48 25.48 0.0M
2021-06-03 25.44 25.44 25.44 25.44 0.0M
2021-06-02 25.24 25.24 25.24 25.24 0.0M
2021-06-01 25.13 25.13 25.13 25.13 0.0M
2021-05-31 25.09 25.09 25.09 25.09 0.0M
2021-05-28 25.19 25.19 25.19 25.19 0.0M
2021-05-27 24.94 24.94 24.94 24.94 0.0M
2021-05-26 24.83 24.83 24.83 24.83 0.0M
2021-05-25 24.83 24.83 24.83 24.83 0.0M
2021-05-21 24.68 24.68 24.68 24.68 0.0M
2021-05-20 24.54 24.54 24.54 24.54 0.0M
2021-05-19 24.51 24.51 24.51 24.51 0.0M
2021-05-18 24.91 24.91 24.91 24.91 0.0M
2021-05-17 24.79 24.79 24.79 24.79 0.0M
2021-05-14 24.71 24.71 24.71 24.71 0.0M
2021-05-13 24.44 24.44 24.44 24.44 0.0M
2021-05-12 24.59 24.59 24.59 24.59 0.0M
2021-05-11 24.67 24.67 24.67 24.67 0.0M
2021-05-10 25.18 25.18 24.98 24.98 0.0M
2021-05-07 24.97 24.97 24.97 24.97 0.0M
2021-05-06 24.85 24.85 24.85 24.85 0.0M
2021-05-05 24.81 24.81 24.81 24.81 0.0M
2021-05-04 24.90 24.90 24.90 24.90 0.0M
2021-05-03 24.84 24.98 24.84 24.98 0.0M
2021-04-30 25.04 25.04 25.04 25.04 0.0M
2021-04-29 25.13 25.13 25.13 25.13 0.0M
2021-04-28 24.95 24.95 24.95 24.95 0.0M
2021-04-27 24.84 24.84 24.84 24.84 0.0M
2021-04-26 25.36 25.36 25.36 25.36 0.0M
2021-04-23 25.50 25.50 25.50 25.50 0.0M
2021-04-22 24.80 24.86 24.80 24.86 0.0M
2021-04-21 24.84 24.84 24.84 24.84 0.0M
2021-04-20 25.17 25.17 25.17 25.17 0.0M
2021-04-19 24.75 24.75 24.75 24.75 0.0M
2021-04-16 24.67 24.67 24.67 24.67 0.0M
2021-04-15 24.59 24.59 24.59 24.59 0.0M
2021-04-14 24.75 24.75 24.75 24.75 0.0M
2021-04-13 24.72 24.72 24.72 24.72 0.0M
2021-04-12 24.79 24.79 24.79 24.79 0.0M
2021-04-09 24.89 24.89 24.89 24.89 0.0M
2021-04-08 24.67 24.67 24.67 24.67 0.0M
2021-04-07 24.48 24.48 24.48 24.48 0.0M
2021-04-06 24.56 24.60 24.56 24.60 0.0M
2021-04-01 24.20 24.20 24.20 24.20 0.0M
2021-03-31 24.09 24.09 24.09 24.09 0.0M
2021-03-30 24.29 24.29 24.29 24.29 0.0M
2021-03-29 24.12 24.12 24.12 24.12 0.0M
2021-03-26 24.41 24.41 24.41 24.41 0.0M
2021-03-25 23.76 23.76 23.76 23.76 0.0M
2021-03-24 23.61 23.61 23.61 23.61 0.0M
2021-03-23 23.60 23.69 23.60 23.69 0.0M
2021-03-22 23.33 23.33 23.33 23.33 0.0M
2021-03-19 23.50 23.50 23.50 23.50 0.0M
2021-03-18 23.72 23.72 23.72 23.72 0.0M
2021-03-17 23.51 23.51 23.51 23.51 0.0M
2021-03-16 23.71 23.71 23.71 23.71 0.0M
2021-03-15 23.48 23.60 23.48 23.60 0.0M
2021-03-12 23.30 23.30 23.30 23.30 0.0M
2021-03-11 23.64 23.64 23.64 23.64 0.0M
2021-03-10 23.19 23.19 23.19 23.19 0.0M
2021-03-09 23.35 23.35 23.35 23.35 0.0M
2021-03-08 23.33 23.35 23.33 23.35 0.0M
2021-03-05 22.67 22.67 22.67 22.67 0.0M
2021-03-04 22.48 22.73 22.48 22.71 0.0M
2021-03-03 22.70 22.70 22.70 22.70 0.0M
2021-03-02 22.48 22.48 22.48 22.48 0.0M
2021-03-01 22.46 22.46 22.46 22.46 0.0M
2021-02-26 22.21 22.21 22.21 22.21 0.0M
2021-02-25 22.06 22.63 22.06 22.63 0.0M
2021-02-24 21.89 21.89 21.89 21.89 0.0M
2021-02-23 21.93 21.93 21.68 21.68 0.0M
2021-02-22 21.93 21.93 21.93 21.93 0.0M
2021-02-19 22.05 22.05 22.05 22.05 0.0M
2021-02-18 22.20 22.20 22.20 22.20 0.0M
2021-02-17 22.40 22.40 22.40 22.40 0.0M
2021-02-16 22.48 22.48 22.48 22.48 0.0M
2021-02-15 22.42 22.42 22.42 22.42 0.0M
2021-02-12 22.32 22.32 22.32 22.32 0.0M
2021-02-11 22.01 22.01 22.00 22.00 0.0M
2021-02-10 22.34 22.34 22.34 22.34 0.0M
2021-02-09 22.52 22.52 22.52 22.52 0.0M
2021-02-08 22.54 22.54 22.54 22.54 0.0M
2021-02-05 22.59 22.59 22.59 22.59 0.0M
2021-02-04 22.35 22.35 22.35 22.35 0.0M
2021-02-03 22.25 22.25 22.25 22.25 0.0M
2021-02-02 21.91 21.91 21.91 21.91 0.0M
2021-02-01 21.52 21.52 21.52 21.52 0.0M
2021-01-29 21.61 21.61 21.61 21.61 0.0M
2021-01-28 21.20 21.20 21.20 21.20 0.0M
2021-01-27 21.75 21.75 21.75 21.75 0.0M
2021-01-26 21.85 21.85 21.85 21.85 0.0M
2021-01-25 22.32 22.32 22.32 22.32 0.0M
2021-01-22 22.35 22.35 22.35 22.35 0.0M
2021-01-21 22.85 22.85 22.85 22.85 0.0M
2021-01-20 22.67 22.67 22.67 22.67 0.0M
2021-01-19 22.74 22.74 22.74 22.74 0.0M
2021-01-18 22.73 22.73 22.73 22.73 0.0M
2021-01-15 22.99 23.20 22.74 22.74 0.0M
2021-01-14 23.02 23.02 23.02 23.02 0.0M
2021-01-13 22.83 22.83 22.83 22.83 0.0M
2021-01-12 22.91 22.91 22.91 22.91 0.0M
2021-01-11 22.95 22.95 22.95 22.95 0.0M
2021-01-08 22.75 22.75 22.75 22.75 0.0M
2021-01-07 22.44 22.44 22.44 22.44 0.0M
2021-01-06 22.40 22.40 22.40 22.40 0.0M
2021-01-05 22.29 22.29 22.29 22.29 0.0M
2021-01-04 21.68 21.68 21.68 21.68 0.0M