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
2024-12-30 28.80 28.80 28.80 28.80 0.0M
2024-12-27 28.70 28.70 28.70 28.70 0.0M
2024-12-23 28.66 28.66 28.66 28.66 0.0M
2024-12-20 29.16 29.16 29.16 29.16 0.0M
2024-12-19 29.32 29.32 29.32 29.32 0.0M
2024-12-18 29.74 29.74 29.74 29.74 0.0M
2024-12-17 29.86 29.86 29.86 29.86 0.0M
2024-12-16 29.98 29.98 29.98 29.98 0.0M
2024-12-13 30.04 30.04 30.04 30.04 0.0M
2024-12-12 30.50 30.50 30.50 30.50 0.0M
2024-12-11 29.62 29.62 29.62 29.62 0.0M
2024-12-10 29.36 29.36 29.36 29.36 0.0M
2024-12-09 29.52 29.52 29.40 29.40 0.0M
2024-12-06 29.38 29.38 29.38 29.38 0.0M
2024-12-05 29.24 29.24 29.24 29.24 0.0M
2024-12-04 28.90 28.90 28.90 28.90 0.0M
2024-12-03 28.76 28.76 28.76 28.76 0.0M
2024-12-02 28.48 28.48 28.48 28.48 0.0M
2024-11-29 28.44 28.44 28.44 28.44 0.0M
2024-11-28 28.46 28.46 28.46 28.46 0.0M
2024-11-27 28.68 28.68 28.68 28.68 0.0M
2024-11-26 28.42 28.42 28.42 28.42 0.0M
2024-11-25 28.34 28.34 28.34 28.34 0.0M
2024-11-22 27.96 27.96 27.96 27.96 0.0M
2024-11-21 27.96 27.96 27.96 27.96 0.0M
2024-11-20 28.10 28.10 28.10 28.10 0.0M
2024-11-19 28.24 28.24 28.24 28.24 0.0M
2024-11-18 27.84 27.84 27.84 27.84 0.0M
2024-11-15 28.10 28.10 28.10 28.10 0.0M
2024-11-14 28.12 28.12 28.12 28.12 0.0M
2024-11-13 28.30 28.30 28.30 28.30 0.0M
2024-11-12 28.62 28.62 28.62 28.62 0.0M
2024-11-11 29.04 29.04 29.04 29.04 0.0M
2024-11-08 28.82 28.82 28.82 28.82 0.0M
2024-11-07 28.72 28.72 28.72 28.72 0.0M
2024-11-06 29.64 29.64 29.64 29.64 0.0M
2024-11-05 29.24 29.24 29.24 29.24 0.0M
2024-11-04 29.26 29.30 29.26 29.30 0.0M
2024-11-01 29.00 29.24 29.00 29.24 0.0M
2024-10-31 29.10 29.10 29.10 29.10 0.0M
2024-10-30 29.10 29.10 29.10 29.10 0.0M
2024-10-29 29.56 29.56 29.56 29.56 0.0M
2024-10-28 29.28 29.28 29.28 29.28 0.0M
2024-10-25 29.00 29.00 29.00 29.00 0.0M
2024-10-24 29.92 29.92 29.92 29.92 0.0M
2024-10-23 29.54 29.54 29.54 29.54 0.0M
2024-10-22 29.76 29.76 29.76 29.76 0.0M
2024-10-21 30.20 30.20 30.20 30.20 0.0M
2024-10-18 30.42 30.42 30.42 30.42 0.0M
2024-10-17 30.20 30.20 30.20 30.20 0.0M
2024-10-16 30.20 30.20 30.20 30.20 0.0M
2024-10-15 30.10 30.10 30.10 30.10 0.0M
2024-10-14 29.58 30.06 29.58 30.06 0.0M
2024-10-11 28.98 28.98 28.98 28.98 0.0M
2024-10-10 29.26 29.26 29.26 29.26 0.0M
2024-10-09 29.18 29.18 29.18 29.18 0.0M
2024-10-08 28.42 28.42 28.42 28.42 0.0M
2024-10-07 28.96 28.96 28.96 28.96 0.0M
2024-10-04 29.08 29.08 29.08 29.08 0.0M
2024-10-03 28.94 29.06 28.94 29.06 0.0M
2024-10-02 28.94 28.94 28.94 28.94 0.0M
2024-10-01 29.76 29.76 29.76 29.76 0.0M
2024-09-30 30.02 30.02 30.02 30.02 0.0M
2024-09-27 30.44 30.44 30.44 30.44 0.0M
2024-09-26 30.84 30.84 30.84 30.84 0.0M
2024-09-25 30.14 30.42 30.14 30.42 0.0M
2024-09-24 30.50 30.50 30.50 30.50 0.0M
2024-09-23 29.94 29.94 29.94 29.94 0.0M
2024-09-20 29.52 29.52 29.52 29.52 0.0M
2024-09-19 30.08 30.08 30.08 30.08 0.0M
2024-09-18 30.14 30.14 30.14 30.14 0.0M
2024-09-17 30.06 30.06 30.06 30.06 0.0M
2024-09-16 29.94 30.08 29.94 30.08 0.0M
2024-09-13 29.78 29.78 29.78 29.78 0.0M
2024-09-12 29.70 29.70 29.70 29.70 0.0M
2024-09-11 29.02 29.02 29.02 29.02 0.0M
2024-09-10 28.98 28.98 28.98 28.98 0.0M
2024-09-09 29.22 29.22 29.22 29.22 0.0M
2024-09-06 29.32 29.32 29.32 29.32 0.0M
2024-09-05 29.62 29.62 29.62 29.62 0.0M
2024-09-04 29.38 29.38 29.38 29.38 0.0M
2024-09-03 29.78 29.78 29.78 29.78 0.0M
2024-09-02 29.84 29.84 29.72 29.72 0.0M
2024-08-30 29.74 29.74 29.74 29.74 0.0M
2024-08-29 29.30 29.30 29.30 29.30 0.0M
2024-08-28 29.50 29.50 29.50 29.50 0.0M
2024-08-27 29.52 29.52 29.52 29.52 0.0M
2024-08-26 29.32 29.56 29.32 29.50 0.0M
2024-08-23 29.24 29.24 29.24 29.24 0.0M
2024-08-22 29.02 29.02 29.02 29.02 0.0M
2024-08-21 29.00 29.00 29.00 29.00 0.0M
2024-08-20 28.92 28.92 28.92 28.92 0.0M
2024-08-19 28.66 28.66 28.66 28.66 0.0M
2024-08-16 28.44 28.44 28.44 28.44 0.0M
2024-08-15 28.30 28.30 28.30 28.30 0.0M
2024-08-14 28.26 28.26 28.26 28.26 0.0M
2024-08-13 27.92 27.92 27.92 27.92 0.0M
2024-08-12 28.14 28.14 28.14 28.14 0.0M
2024-08-09 27.68 27.68 27.68 27.68 0.0M
2024-08-08 27.84 27.84 27.84 27.84 0.0M
2024-08-07 27.80 27.80 27.80 27.80 0.0M
2024-08-06 27.86 27.86 27.86 27.86 0.0M
2024-08-05 27.64 27.64 27.64 27.64 0.0M
2024-08-02 28.40 28.40 28.40 28.40 0.0M
2024-08-01 28.96 28.96 28.96 28.96 0.0M
2024-07-31 29.04 29.04 29.04 29.04 0.0M
2024-07-30 28.48 28.48 28.48 28.48 0.0M
2024-07-29 28.86 28.86 28.86 28.86 0.0M
2024-07-26 27.88 27.88 27.88 27.88 0.0M
2024-07-25 26.06 26.06 26.06 26.06 0.0M
2024-07-24 25.92 25.92 25.92 25.92 0.0M
2024-07-23 26.16 26.16 26.16 26.16 0.0M
2024-07-22 26.16 26.16 26.16 26.16 0.0M
2024-07-19 26.32 26.32 26.32 26.32 0.0M
2024-07-18 25.84 25.84 25.84 25.84 0.0M
2024-07-17 26.48 26.48 26.48 26.48 0.0M
2024-07-16 26.22 26.22 26.22 26.22 0.0M
2024-07-15 26.32 26.32 26.32 26.32 0.0M
2024-07-12 26.28 26.28 26.28 26.28 0.0M
2024-07-11 26.10 26.14 26.10 26.14 0.0M
2024-07-10 25.72 25.72 25.72 25.72 0.0M
2024-07-09 26.34 26.34 26.34 26.34 0.0M
2024-07-08 26.12 26.12 26.12 26.12 0.0M
2024-07-05 26.18 26.18 26.18 26.18 0.0M
2024-07-04 25.68 25.68 25.68 25.68 0.0M
2024-07-03 25.42 25.42 25.42 25.42 0.0M
2024-07-02 25.66 25.66 25.66 25.66 0.0M
2024-07-01 26.12 26.12 26.12 26.12 0.0M
2024-06-28 26.08 26.08 26.08 26.08 0.0M
2024-06-27 26.44 26.44 26.44 26.44 0.0M
2024-06-26 26.64 26.64 26.64 26.64 0.0M
2024-06-25 26.78 26.78 26.78 26.78 0.0M
2024-06-24 26.60 26.60 26.60 26.60 0.0M
2024-06-21 27.04 27.04 27.04 27.04 0.0M
2024-06-20 26.56 26.56 26.56 26.56 0.0M
2024-06-19 26.94 26.94 26.94 26.94 0.0M
2024-06-18 26.46 26.46 26.46 26.46 0.0M
2024-06-17 26.80 26.80 26.80 26.80 0.0M
2024-06-14 27.58 27.58 27.58 27.58 0.0M
2024-06-13 28.34 28.34 28.34 28.34 0.0M
2024-06-12 27.88 27.88 27.88 27.88 0.0M
2024-06-11 28.04 28.04 28.04 28.04 0.0M
2024-06-10 27.96 27.96 27.96 27.96 0.0M
2024-06-07 28.24 28.24 28.24 28.24 0.0M
2024-06-06 28.38 28.38 28.38 28.38 0.0M
2024-06-05 27.82 27.82 27.82 27.82 0.0M
2024-06-04 27.52 27.52 27.52 27.52 0.0M
2024-06-03 27.72 27.72 27.72 27.72 0.0M
2024-05-31 27.76 27.76 27.76 27.76 0.0M
2024-05-30 27.54 27.54 27.54 27.54 0.0M
2024-05-29 27.82 27.82 27.82 27.82 0.0M
2024-05-28 27.94 27.94 27.94 27.94 0.0M
2024-05-27 28.04 28.04 28.04 28.04 0.0M
2024-05-24 27.46 27.46 27.46 27.46 0.0M
2024-05-23 27.56 27.56 27.56 27.56 0.0M
2024-05-22 27.34 27.34 27.34 27.34 0.0M
2024-05-21 27.24 27.24 27.24 27.24 0.0M
2024-05-20 27.64 27.64 27.64 27.64 0.0M
2024-05-17 27.44 27.44 27.44 27.44 0.0M
2024-05-16 27.76 27.76 27.76 27.76 0.0M
2024-05-15 27.54 27.66 27.54 27.66 0.0M
2024-05-14 27.76 27.76 27.76 27.76 0.0M
2024-05-13 28.12 28.12 28.12 28.12 0.0M
2024-05-10 28.38 28.38 28.38 28.38 0.0M
2024-05-09 28.14 28.14 28.14 28.14 0.0M
2024-05-08 27.90 28.30 27.90 28.30 0.0M
2024-05-07 27.58 27.58 27.58 27.58 0.0M
2024-05-06 27.68 27.68 27.68 27.68 0.0M
2024-05-03 27.26 27.26 27.26 27.26 0.0M
2024-05-02 27.24 27.24 27.24 27.24 0.0M
2024-04-30 27.42 27.42 27.42 27.42 0.0M
2024-04-29 27.66 27.66 27.66 27.66 0.0M
2024-04-26 27.42 27.42 27.42 27.42 0.0M
2024-04-25 26.76 26.76 26.76 26.76 0.0M
2024-04-24 27.04 27.04 27.04 27.04 0.0M
2024-04-23 27.36 27.36 27.36 27.36 0.0M
2024-04-22 27.44 27.44 27.44 27.44 0.0M
2024-04-19 26.74 26.74 26.74 26.74 0.0M
2024-04-18 26.74 27.00 26.50 27.00 0.0M
2024-04-17 26.70 26.76 26.70 26.76 0.0M
2024-04-16 26.40 26.40 26.40 26.40 0.0M
2024-04-15 26.92 26.92 26.92 26.92 0.0M
2024-04-12 27.26 27.26 27.26 27.26 0.0M
2024-04-11 26.98 26.98 26.98 26.98 0.0M
2024-04-10 26.92 26.92 26.92 26.92 0.0M
2024-04-09 26.90 27.00 26.90 27.00 0.0M
2024-04-08 27.64 27.64 27.64 27.64 0.0M
2024-04-05 27.50 27.50 27.50 27.50 0.0M
2024-04-04 28.04 28.04 27.40 27.74 0.0M
2024-04-03 27.80 27.80 27.80 27.80 0.0M
2024-04-02 28.16 28.16 28.16 28.16 0.0M
2024-03-28 28.18 28.18 28.18 28.18 0.0M
2024-03-27 27.99 27.99 27.99 27.99 0.0M
2024-03-26 28.07 28.07 28.07 28.07 0.0M
2024-03-25 28.01 28.01 28.01 28.01 0.0M
2024-03-22 28.31 28.31 27.79 27.79 0.0M
2024-03-21 27.55 27.55 27.55 27.55 0.0M
2024-03-20 26.48 26.48 26.48 26.48 0.0M
2024-03-19 26.58 26.58 26.58 26.58 0.0M
2024-03-18 26.60 26.60 26.60 26.60 0.0M
2024-03-15 26.82 26.82 26.82 26.82 0.0M
2024-03-14 27.07 27.07 27.07 27.07 0.0M
2024-03-13 27.16 27.16 27.16 27.16 0.0M
2024-03-12 27.49 27.49 27.49 27.49 0.0M
2024-03-11 27.20 27.20 27.20 27.20 0.0M
2024-03-08 27.22 27.22 27.22 27.22 0.0M
2024-03-07 27.40 27.40 27.40 27.40 0.0M
2024-03-06 27.44 27.44 27.44 27.44 0.0M
2024-03-05 27.34 27.34 27.34 27.34 0.0M
2024-03-04 27.04 27.04 27.04 27.04 0.0M
2024-03-01 26.92 26.92 26.92 26.92 0.0M
2024-02-29 26.80 26.80 26.80 26.80 0.0M
2024-02-28 26.72 26.72 26.72 26.72 0.0M
2024-02-27 26.58 26.58 26.58 26.58 0.0M
2024-02-26 27.24 27.24 27.24 27.24 0.0M
2024-02-23 26.98 26.98 26.98 26.98 0.0M
2024-02-22 25.17 25.17 25.17 25.17 0.0M
2024-02-21 25.23 25.23 25.23 25.23 0.0M
2024-02-20 25.16 25.16 25.16 25.16 0.0M
2024-02-19 25.06 25.06 25.06 25.06 0.0M
2024-02-16 25.02 25.02 25.02 25.02 0.0M
2024-02-15 24.81 24.81 24.81 24.81 0.0M
2024-02-14 24.53 24.53 24.53 24.53 0.0M
2024-02-13 24.73 24.77 24.73 24.77 0.0M
2024-02-12 24.72 24.72 24.72 24.72 0.0M
2024-02-09 24.71 24.71 24.71 24.71 0.0M
2024-02-08 24.69 24.69 24.69 24.69 0.0M
2024-02-07 24.84 24.84 24.82 24.82 0.0M
2024-02-06 25.02 25.02 25.02 25.02 0.0M
2024-02-05 24.96 24.96 24.96 24.96 0.0M
2024-02-02 24.81 24.81 24.81 24.81 0.0M
2024-02-01 24.51 24.51 24.51 24.51 0.0M
2024-01-31 24.63 24.63 24.63 24.63 0.0M
2024-01-30 24.52 24.52 24.52 24.52 0.0M
2024-01-29 24.78 24.78 24.78 24.78 0.0M
2024-01-26 24.44 24.44 24.44 24.44 0.0M
2024-01-25 24.36 24.36 24.36 24.36 0.0M
2024-01-24 24.38 24.38 24.38 24.38 0.0M
2024-01-23 23.91 24.28 23.91 24.28 0.0M
2024-01-22 23.92 23.92 23.89 23.89 0.0M
2024-01-19 23.55 23.55 23.55 23.55 0.0M
2024-01-18 23.53 23.53 23.53 23.53 0.0M
2024-01-17 23.20 23.33 23.20 23.33 0.0M
2024-01-16 23.34 23.34 23.34 23.34 0.0M
2024-01-15 23.51 23.55 23.51 23.55 0.0M
2024-01-12 23.05 23.05 23.05 23.05 0.0M
2024-01-11 22.73 22.73 22.73 22.73 0.0M
2024-01-10 22.81 22.81 22.81 22.81 0.0M
2024-01-09 22.88 22.88 22.88 22.88 0.0M
2024-01-08 23.13 23.13 23.13 23.13 0.0M
2024-01-05 23.36 23.36 23.36 23.36 0.0M
2024-01-04 22.89 22.89 22.89 22.89 0.0M
2024-01-03 22.79 22.79 22.79 22.79 0.0M
2024-01-02 23.14 23.14 23.14 23.14 0.0M