VEON Ltd.

VEON
🏛️ 美国 →
54.04
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
09:30 54.28 54.28 54.28 54.28 0.7K
09:32 54.03 54.03 54.03 54.03 2.1K
09:34 54.06 54.06 54.06 54.06 0.6K
09:48 54.17 54.17 54.17 54.17 0.5K
09:56 54.04 54.04 54.04 54.04 1.1K
10:11 53.56 53.56 53.56 53.56 0.4K
10:27 53.56 53.56 53.56 53.56 1.3K
10:28 53.25 53.25 53.25 53.25 0.2K
10:36 53.25 53.25 53.25 53.25 0.4K
10:46 53.18 53.18 53.18 53.18 0.5K
10:49 53.00 53.00 53.00 53.00 0.4K
10:50 53.13 53.13 53.13 53.13 0.4K
10:52 53.00 53.00 53.00 53.00 0.2K
10:54 52.97 52.97 52.97 52.97 0.2K
10:55 52.80 52.80 52.72 52.72 0.5K
10:56 52.59 52.59 52.59 52.59 0.4K
10:58 52.37 52.37 52.37 52.37 2.5K
11:00 52.45 52.45 52.45 52.45 1.2K
11:03 52.39 52.47 52.39 52.40 1.7K
11:04 52.28 52.28 52.28 52.28 0.4K
11:06 52.28 52.28 52.28 52.28 1.7K
11:12 52.03 52.03 51.80 51.80 2.6K
11:16 52.03 52.03 52.03 52.03 0.4K
11:17 52.02 52.02 52.02 52.02 0.8K
11:22 51.86 51.86 51.86 51.86 0.7K
11:24 52.00 52.00 52.00 52.00 0.3K
11:26 52.18 52.18 52.18 52.18 1.1K
11:32 52.19 52.19 52.03 52.03 2.8K
11:33 52.24 52.24 52.24 52.24 0.4K
11:39 52.12 52.12 52.12 52.12 0.6K
11:53 52.15 52.15 52.15 52.15 1.1K
11:54 52.00 52.00 52.00 52.00 1.5K
11:59 52.08 52.08 52.08 52.08 0.6K
12:01 51.88 51.88 51.88 51.88 1.3K
12:09 51.94 51.94 51.94 51.94 0.2K
12:10 51.86 51.86 51.86 51.86 0.5K
12:14 51.79 51.95 51.79 51.95 2.5K
12:17 51.89 51.89 51.89 51.89 0.3K
12:18 51.89 51.89 51.89 51.89 0.5K
12:20 51.85 51.85 51.85 51.85 1.3K
12:30 51.95 51.95 51.95 51.95 1.0K
12:39 51.80 51.80 51.80 51.80 1.2K
12:41 52.22 52.22 52.22 52.22 0.6K
12:50 51.80 51.80 51.80 51.80 0.2K
12:52 51.93 51.93 51.93 51.93 0.3K
12:53 52.06 52.06 52.06 52.06 0.3K
13:01 51.93 51.93 51.93 51.93 0.2K
13:05 52.04 52.04 52.04 52.04 0.7K
13:09 51.81 51.81 51.81 51.81 1.7K
13:29 52.04 52.06 51.94 52.06 5.1K
13:37 52.04 52.04 52.04 52.04 0.7K
13:43 51.95 51.95 51.95 51.95 1.3K
13:47 51.50 51.50 51.50 51.50 3.4K
13:50 51.85 51.85 51.85 51.85 1.0K
13:54 51.82 51.82 51.82 51.82 0.2K
13:55 51.84 51.84 51.84 51.84 0.2K
13:57 51.84 51.84 51.84 51.84 0.3K
13:58 51.84 51.87 51.84 51.87 12.1K
13:59 51.87 51.87 51.84 51.84 6.1K
14:01 52.01 52.01 52.01 52.01 1.3K
14:08 51.84 51.84 51.84 51.84 0.3K
14:09 52.10 52.10 52.10 52.10 6.7K
14:12 52.25 52.25 52.25 52.25 0.7K
14:15 51.86 51.86 51.86 51.86 1.2K
14:17 52.34 52.34 52.34 52.34 1.8K
14:27 52.28 52.28 52.28 52.28 0.1K
14:29 52.28 52.28 52.28 52.28 0.2K
14:30 52.23 52.23 52.23 52.23 0.4K
14:34 52.63 52.63 52.63 52.63 0.1K
14:36 52.55 52.55 52.25 52.25 1.0K
14:38 52.48 52.48 52.25 52.25 0.6K
14:43 52.25 52.25 52.25 52.25 0.2K
14:44 52.28 52.28 52.28 52.28 0.2K
14:49 52.27 52.27 52.27 52.27 0.2K
14:57 52.58 52.64 52.58 52.64 1.9K
15:26 52.49 52.49 52.49 52.49 0.3K
15:28 52.67 52.67 52.67 52.67 0.3K
15:32 52.60 52.60 52.38 52.38 1.2K
15:33 52.38 52.38 52.36 52.36 0.7K
15:41 52.40 52.40 52.40 52.40 0.6K
15:42 52.26 52.26 52.26 52.26 0.2K
15:44 52.37 52.37 52.37 52.37 0.5K
15:49 52.12 52.12 52.12 52.12 0.3K
15:50 52.36 52.36 52.24 52.24 0.9K
15:52 52.13 52.13 52.13 52.13 0.1K
15:53 52.13 52.51 52.13 52.51 5.8K
15:54 52.69 52.69 52.69 52.69 0.5K
15:55 52.70 52.70 52.70 52.70 0.3K
15:56 52.67 52.73 52.50 52.50 2.3K
15:57 52.46 52.68 52.46 52.68 1.1K
15:58 52.77 52.80 52.77 52.80 1.2K
15:59 52.90 52.98 52.60 52.60 7.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 52.58 54.32 52.12 54.04 0.1M
2025-09-26 54.28 54.41 51.50 52.60 0.1M
2025-09-25 53.19 54.28 52.50 54.10 0.1M
2025-09-24 55.01 55.19 52.90 53.32 0.1M
2025-09-23 55.74 55.99 54.32 54.82 0.1M
2025-09-22 55.08 55.40 54.00 54.93 0.1M
2025-09-19 53.00 55.78 52.69 55.08 0.2M
2025-09-18 52.47 53.27 51.50 52.83 0.1M
2025-09-17 52.00 54.23 51.80 52.20 0.1M
2025-09-16 52.74 54.16 52.40 52.58 0.1M
2025-09-15 53.72 54.00 52.41 53.02 0.1M
2025-09-12 53.79 54.26 53.00 53.72 0.1M
2025-09-11 51.63 55.06 51.63 53.63 0.2M
2025-09-10 54.18 54.48 50.00 51.42 0.2M
2025-09-09 55.06 55.06 53.70 53.91 0.1M
2025-09-08 54.50 55.50 54.13 54.99 0.2M
2025-09-05 58.36 58.36 53.12 55.01 0.2M
2025-09-04 56.63 58.20 56.12 57.85 0.1M
2025-09-03 55.07 57.00 55.07 56.27 0.1M
2025-09-02 56.89 57.47 54.25 55.17 0.2M
2025-08-29 60.07 60.69 58.50 58.53 0.2M
2025-08-28 56.74 63.29 56.67 60.69 0.7M
2025-08-27 56.26 57.84 55.98 56.38 0.1M
2025-08-26 58.00 58.75 56.17 56.44 0.1M
2025-08-25 58.54 58.66 56.80 57.90 0.1M
2025-08-22 58.91 60.48 58.25 58.70 0.1M
2025-08-21 58.06 59.50 58.00 58.29 0.2M
2025-08-20 62.25 62.25 57.36 57.72 0.2M
2025-08-19 62.87 64.00 61.33 62.72 0.6M
2025-08-18 57.75 62.00 56.49 60.44 0.6M
2025-08-15 58.01 58.85 57.66 58.10 0.1M
2025-08-14 56.80 59.14 56.75 58.54 0.1M
2025-08-13 59.79 59.88 56.03 56.73 0.2M
2025-08-12 57.00 59.58 56.60 59.25 0.2M
2025-08-11 57.99 58.88 55.88 56.45 0.2M
2025-08-08 55.51 57.42 54.71 56.20 0.3M
2025-08-07 54.50 55.58 51.01 53.47 0.1M
2025-08-06 48.50 53.57 47.66 52.35 0.2M
2025-08-05 49.01 49.01 47.20 48.52 0.1M
2025-08-04 50.01 50.49 47.60 49.06 0.3M
2025-08-01 53.80 53.80 49.00 50.55 0.3M
2025-07-31 57.00 57.00 54.22 54.71 0.1M
2025-07-30 56.17 57.35 56.05 57.11 0.1M
2025-07-29 54.72 56.80 54.72 55.95 0.2M
2025-07-28 54.10 54.92 53.78 54.71 0.1M
2025-07-25 55.73 56.96 54.07 54.08 0.1M
2025-07-24 52.60 56.40 52.60 55.73 0.3M
2025-07-23 52.36 52.56 51.55 52.40 0.1M
2025-07-22 51.00 52.50 51.00 52.00 0.2M
2025-07-21 52.18 52.84 51.12 51.78 0.2M
2025-07-18 50.57 51.96 50.50 51.12 0.2M
2025-07-17 51.20 52.16 50.55 50.67 0.2M
2025-07-16 53.00 53.94 52.15 52.18 0.2M
2025-07-15 54.65 54.65 53.06 53.07 0.2M
2025-07-14 53.57 54.28 50.70 53.83 0.7M
2025-07-11 56.95 59.68 49.05 49.40 1.0M
2025-07-10 46.10 46.29 45.04 45.48 0.1M
2025-07-09 45.03 46.81 45.03 46.30 0.1M
2025-07-08 43.66 45.06 43.57 44.52 0.1M
2025-07-07 43.55 44.40 42.94 43.26 0.1M
2025-07-03 43.58 45.00 42.54 43.36 0.1M
2025-07-02 43.29 43.91 43.20 43.50 0.1M
2025-07-01 44.48 45.50 43.00 43.29 0.2M
2025-06-30 44.49 46.11 44.01 46.07 0.1M
2025-06-27 45.00 46.46 43.94 44.49 0.1M
2025-06-26 42.09 46.00 42.00 44.86 0.3M
2025-06-25 41.43 42.80 40.55 40.79 0.1M
2025-06-24 39.36 43.22 39.36 41.33 0.2M
2025-06-23 39.10 39.77 38.08 39.00 0.3M
2025-06-20 40.00 40.65 39.62 40.00 0.3M
2025-06-18 40.00 40.92 39.80 40.05 0.2M
2025-06-17 40.00 41.66 39.67 40.02 0.4M
2025-06-16 36.76 40.31 35.00 40.01 1.0M
2025-06-13 38.78 41.00 34.55 38.27 1.5M
2025-06-12 44.88 47.98 43.22 47.00 0.2M
2025-06-11 47.47 48.00 44.55 44.84 0.2M
2025-06-10 48.04 48.34 45.54 47.25 0.2M
2025-06-09 49.30 49.90 48.03 48.34 0.1M
2025-06-06 50.25 51.58 48.59 49.23 0.1M
2025-06-05 50.20 51.82 50.01 51.69 0.1M
2025-06-04 50.46 51.09 49.61 50.05 0.1M
2025-06-03 53.70 53.97 50.52 50.85 0.1M
2025-06-02 53.08 54.29 52.60 54.05 0.2M
2025-05-30 53.09 53.84 52.60 52.95 0.1M
2025-05-29 53.40 54.99 53.07 53.78 0.1M
2025-05-28 54.50 54.98 52.85 52.91 0.1M
2025-05-27 53.49 56.40 53.01 54.31 0.4M
2025-05-23 52.32 53.36 51.00 52.65 0.2M
2025-05-22 55.16 55.62 52.95 53.13 0.2M
2025-05-21 56.75 57.58 54.21 55.27 0.3M
2025-05-20 57.00 57.55 55.77 56.38 0.5M
2025-05-19 53.76 58.30 53.75 56.40 0.5M
2025-05-16 54.92 56.83 54.46 54.70 0.4M
2025-05-15 52.50 57.40 52.38 54.92 0.8M
2025-05-14 51.31 51.67 48.64 48.95 0.2M
2025-05-13 50.50 51.30 49.94 51.25 0.3M
2025-05-12 49.39 50.80 48.48 49.70 0.3M
2025-05-09 48.28 49.87 46.50 46.84 0.4M
2025-05-08 46.38 48.42 45.92 47.88 0.3M
2025-05-07 45.68 46.38 45.58 46.11 0.1M
2025-05-06 44.33 46.48 43.81 45.68 0.1M
2025-05-05 45.78 45.98 44.62 44.76 0.1M
2025-05-02 45.82 46.76 45.50 45.71 0.1M
2025-05-01 46.22 46.97 45.35 45.66 0.1M
2025-04-30 45.00 45.72 44.10 45.36 0.1M
2025-04-29 46.30 46.85 44.70 45.20 0.1M
2025-04-28 45.10 48.70 44.99 45.60 0.4M
2025-04-25 44.19 44.25 41.70 42.63 0.1M
2025-04-24 43.50 45.00 43.35 44.18 0.1M
2025-04-23 44.44 44.78 43.41 43.50 0.1M
2025-04-22 42.00 45.00 42.00 43.34 0.1M
2025-04-21 44.99 45.45 41.62 41.84 0.1M
2025-04-17 42.80 45.27 42.68 44.32 0.1M
2025-04-16 41.00 43.11 41.00 42.46 0.1M
2025-04-15 41.18 42.59 40.89 41.06 0.1M
2025-04-14 40.31 42.01 39.46 41.06 0.1M
2025-04-11 40.00 40.27 39.25 39.44 0.1M
2025-04-10 39.70 40.41 39.00 39.88 0.1M
2025-04-09 37.80 40.70 37.80 39.70 0.1M
2025-04-08 40.43 41.99 37.74 38.26 0.2M
2025-04-07 38.90 41.00 37.63 38.00 0.3M
2025-04-04 40.40 41.55 37.85 38.91 0.3M
2025-04-03 43.00 44.89 42.23 42.60 0.2M
2025-04-02 43.50 44.89 43.00 44.01 0.1M
2025-04-01 44.00 45.40 43.87 44.16 0.1M
2025-03-31 44.58 44.75 43.45 43.61 0.2M
2025-03-28 46.00 46.17 44.89 44.99 0.1M
2025-03-27 45.67 46.16 45.67 46.00 0.0M
2025-03-26 46.00 46.02 45.55 45.73 0.0M
2025-03-25 46.00 46.09 45.36 45.75 0.1M
2025-03-24 46.00 46.25 45.29 46.00 0.1M
2025-03-21 45.00 46.00 44.01 45.95 0.1M
2025-03-20 46.00 46.78 44.31 45.04 0.1M
2025-03-19 46.64 46.64 45.32 45.94 0.1M
2025-03-18 46.80 47.21 45.50 45.98 0.3M
2025-03-17 42.97 45.50 42.96 44.75 0.1M
2025-03-14 40.10 42.62 39.50 42.04 0.1M
2025-03-13 41.60 42.00 39.31 39.78 0.2M
2025-03-12 40.24 41.99 40.05 40.51 0.1M
2025-03-11 39.35 41.00 36.23 39.43 0.2M
2025-03-10 44.55 44.55 39.54 40.00 0.3M
2025-03-07 45.57 45.92 44.20 44.91 0.1M
2025-03-06 44.65 46.09 44.20 45.00 0.1M
2025-03-05 43.96 44.49 43.48 44.05 0.1M
2025-03-04 44.96 44.96 42.55 43.96 0.3M
2025-03-03 44.76 45.85 44.76 44.96 0.1M
2025-02-28 44.98 45.59 43.85 44.76 0.1M
2025-02-27 45.50 46.20 44.90 44.98 0.1M
2025-02-26 46.09 46.25 44.82 45.09 0.1M
2025-02-25 46.00 46.22 45.69 45.97 0.2M
2025-02-24 45.50 46.38 45.50 45.82 0.2M
2025-02-21 46.32 46.32 45.30 45.47 0.1M
2025-02-20 45.30 46.00 44.31 45.99 0.1M
2025-02-19 45.75 46.19 45.44 45.70 0.1M
2025-02-18 47.13 47.33 45.36 45.60 0.3M
2025-02-14 47.09 47.50 44.38 45.25 0.2M
2025-02-13 45.20 47.00 45.20 45.69 0.3M
2025-02-12 42.82 43.90 41.75 43.65 0.2M
2025-02-11 42.76 43.00 42.61 42.82 0.0M
2025-02-10 43.00 43.00 42.30 42.74 0.1M
2025-02-07 42.84 42.98 41.54 42.17 0.0M
2025-02-06 42.98 43.37 42.73 42.75 0.0M
2025-02-05 43.61 43.73 42.65 43.05 0.0M
2025-02-04 43.40 44.39 43.21 43.45 0.0M
2025-02-03 43.61 44.68 42.67 43.18 0.1M
2025-01-31 43.72 45.51 43.25 45.05 0.1M
2025-01-30 45.08 45.33 42.89 43.35 0.1M
2025-01-29 45.50 46.13 44.82 45.10 0.0M
2025-01-28 42.70 45.85 42.67 45.12 0.1M
2025-01-27 45.01 46.16 42.43 42.88 0.2M
2025-01-24 45.87 46.79 45.06 45.50 0.2M
2025-01-23 44.00 45.51 44.00 45.19 0.1M
2025-01-22 45.99 46.88 42.30 44.38 0.2M
2025-01-21 45.92 47.08 45.60 45.69 0.2M
2025-01-17 46.96 46.96 45.76 46.00 0.2M
2025-01-16 47.49 48.39 45.57 45.90 0.2M
2025-01-15 46.78 46.98 45.08 46.04 0.1M
2025-01-14 45.70 48.00 45.30 46.09 0.2M
2025-01-13 44.23 45.80 44.23 44.70 0.1M
2025-01-10 44.50 45.79 43.67 45.08 0.1M
2025-01-08 44.47 45.60 43.87 44.60 0.3M
2025-01-07 45.71 46.49 44.81 45.18 0.1M
2025-01-06 44.99 46.20 44.49 45.68 0.1M
2025-01-03 43.00 46.49 42.81 44.47 0.1M
2025-01-02 40.52 43.25 40.17 42.70 0.1M