Koninklijke Vopak NV

VOPA
🏛️ 美国 →
45.13
最后更新: 2025-09-22
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
2022-12-30 29.80 29.80 29.54 29.54 0.0M
2022-12-28 29.81 29.81 29.81 29.81 0.0M
2022-12-27 29.90 29.90 29.90 29.90 0.0M
2022-12-14 29.87 29.87 29.80 29.85 0.0M
2022-12-13 30.35 30.35 29.95 29.95 0.0M
2022-12-12 29.70 29.90 29.57 29.90 0.0M
2022-12-08 29.92 29.92 29.92 29.92 0.0M
2022-12-07 29.71 29.71 29.71 29.71 0.0M
2022-12-06 31.01 31.01 31.01 31.01 0.0M
2022-11-30 29.52 29.52 29.52 29.52 0.0M
2022-11-29 29.10 29.10 29.10 29.10 0.0M
2022-11-17 26.00 26.00 26.00 26.00 0.0M
2022-11-11 23.05 23.05 23.05 23.05 0.0M
2022-11-08 21.15 21.80 21.15 21.80 0.0M
2022-11-04 21.40 21.95 21.00 21.93 0.0M
2022-11-03 19.85 19.90 19.85 19.90 0.0M
2022-11-02 20.00 20.00 19.95 19.97 0.0M
2022-10-28 19.57 19.57 19.57 19.57 0.0M
2022-10-26 19.55 19.55 19.55 19.55 0.0M
2022-10-18 19.60 19.60 18.91 18.91 0.0M
2022-10-17 19.70 19.70 19.70 19.70 0.0M
2022-10-12 18.65 18.65 18.65 18.65 0.0M
2022-10-11 18.45 18.45 18.45 18.45 0.0M
2022-10-10 18.75 18.90 18.60 18.60 0.0M
2022-10-07 19.00 19.12 18.95 19.12 0.0M
2022-10-05 19.00 19.00 19.00 19.00 0.0M
2022-09-19 20.25 20.25 20.25 20.25 0.0M
2022-09-16 19.89 19.89 19.89 19.89 0.0M
2022-09-08 21.48 21.48 21.48 21.48 0.0M
2022-08-31 22.10 22.10 22.10 22.10 0.0M
2022-08-08 22.60 22.60 22.00 22.00 0.0M
2022-08-01 22.80 22.80 22.80 22.80 0.0M
2022-07-21 24.00 24.00 23.75 23.75 0.0M
2022-07-20 24.00 24.00 24.00 24.00 0.0M
2022-07-15 23.70 23.70 23.70 23.70 0.0M
2022-07-07 24.35 24.35 24.35 24.35 0.0M
2022-07-05 24.75 24.75 24.75 24.75 0.0M
2022-06-22 24.50 24.50 24.50 24.50 0.0M
2022-06-15 25.07 25.07 23.82 23.82 0.0M
2022-05-25 27.30 27.30 27.30 27.30 0.0M
2022-05-24 26.95 26.95 26.95 26.95 0.0M
2022-05-20 27.00 27.00 27.00 27.00 0.0M
2022-05-18 26.88 26.88 26.00 26.00 0.0M
2022-05-16 27.39 27.39 27.39 27.39 0.0M
2022-05-06 27.00 27.00 26.89 26.89 0.0M
2022-04-28 26.75 26.75 26.75 26.75 0.0M
2022-04-25 29.00 29.00 29.00 29.00 0.0M
2022-04-21 31.75 31.75 31.75 31.75 0.0M
2022-04-20 32.00 32.00 32.00 32.00 0.0M
2022-04-19 30.35 30.35 30.35 30.35 0.0M
2022-04-12 30.50 30.50 30.40 30.40 0.0M
2022-04-06 31.70 31.70 31.55 31.55 0.0M
2022-04-05 33.00 33.00 33.00 33.00 0.0M
2022-04-01 32.50 32.50 32.50 32.50 0.0M
2022-03-28 31.36 31.36 30.61 30.61 0.0M
2022-02-22 35.37 35.37 35.37 35.37 0.0M
2022-02-14 34.03 34.03 34.03 34.03 0.0M
2022-02-11 34.72 34.72 34.72 34.72 0.0M
2022-02-10 36.44 36.44 36.44 36.44 0.0M
2022-02-04 34.93 35.05 34.93 35.05 0.0M
2022-02-02 36.44 36.44 36.44 36.44 0.0M
2022-02-01 34.95 34.95 34.78 34.95 0.0M
2022-01-27 33.96 33.96 33.96 33.96 0.0M
2022-01-24 33.10 33.10 33.10 33.10 0.0M
2022-01-19 34.55 34.55 34.55 34.55 0.0M
2022-01-14 35.32 35.32 35.32 35.32 0.0M
2022-01-03 35.10 35.10 35.10 35.10 0.0M