Vicat

VCTP
🏛️ 英国 →
61.05
最后更新: 2025-09-26
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
2025-09-26 60.00 61.20 59.90 61.05 0.0M
2025-09-25 60.70 60.70 59.00 59.95 0.0M
2025-09-24 60.30 60.30 60.30 60.95 0.0M
2025-09-23 60.50 60.80 60.30 60.40 0.0M
2025-09-22 60.60 60.70 60.20 60.30 0.0M
2025-09-19 60.00 60.80 60.30 60.75 0.0M
2025-09-18 60.00 60.70 59.90 60.10 0.0M
2025-09-17 60.70 60.10 59.80 59.70 0.0M
2025-09-16 61.40 61.40 60.00 59.95 0.0M
2025-09-15 60.00 61.10 60.50 61.25 0.0M
2025-09-12 61.80 62.10 60.20 60.05 0.0M
2025-09-11 60.60 62.40 60.50 61.80 0.0M
2025-09-10 60.60 61.20 60.45 60.65 0.0M
2025-09-09 59.75 60.30 59.80 60.20 0.0M
2025-09-08 59.35 59.80 59.60 59.60 0.0M
2025-09-05 60.10 60.20 59.50 59.45 0.0M
2025-09-04 58.35 59.30 59.20 59.95 0.0M
2025-09-03 57.80 58.50 57.80 58.35 0.0M
2025-09-02 58.55 58.30 57.40 57.55 0.0M
2025-09-01 59.75 60.10 58.30 58.25 0.0M
2025-08-29 60.20 60.60 59.90 59.85 0.0M
2025-08-28 60.10 60.70 59.90 60.30 0.0M
2025-08-27 58.85 60.30 59.80 60.10 0.0M
2025-08-26 61.10 60.20 59.10 59.65 0.0M
2025-08-25 61.80 61.80 60.80 61.80 0.0M
2025-08-22 60.00 61.10 59.80 61.10 0.0M
2025-08-21 59.65 60.20 59.70 59.85 0.0M
2025-08-20 59.85 60.20 59.70 59.70 0.0M
2025-08-19 59.15 60.20 59.50 60.30 0.0M
2025-08-18 59.45 59.50 59.00 59.20 0.0M
2025-08-17 59.45 59.70 59.70 59.70 0.0M
2025-08-15 60.20 60.70 60.70 59.70 0.0M
2025-08-14 59.55 60.20 59.50 59.80 0.0M
2025-08-13 59.55 60.10 59.40 59.45 0.0M
2025-08-12 58.35 59.50 58.40 59.30 0.0M
2025-08-11 58.75 59.00 58.20 58.25 0.0M
2025-08-08 58.05 58.50 57.90 58.75 0.0M
2025-08-07 57.20 58.40 57.30 57.95 0.0M
2025-08-06 57.40 58.00 56.90 56.95 0.0M
2025-08-05 57.80 57.80 57.50 57.65 0.0M
2025-08-04 57.60 57.70 57.30 57.65 0.0M
2025-08-01 56.50 58.00 56.50 57.55 0.0M
2025-07-31 57.90 58.10 57.50 56.75 0.0M
2025-07-30 57.00 58.20 57.10 58.05 0.0M
2025-07-29 58.15 57.50 54.30 56.90 0.0M
2025-07-28 60.00 60.30 58.50 58.35 0.0M
2025-07-25 60.00 59.90 59.40 59.75 0.0M
2025-07-24 61.90 62.00 59.70 59.65 0.0M
2025-07-23 60.40 61.20 60.40 60.95 0.0M
2025-07-22 61.50 61.40 59.90 59.90 0.0M
2025-07-21 61.00 61.50 60.80 61.35 0.0M
2025-07-18 61.00 60.90 60.40 60.85 0.0M
2025-07-17 61.60 61.80 60.40 60.60 0.0M
2025-07-16 62.45 62.20 61.20 61.10 0.0M
2025-07-15 64.20 65.50 64.00 62.45 0.0M
2025-07-14 63.45 63.50 63.40 63.25 0.0M
2025-07-11 63.35 63.80 63.30 63.85 0.0M
2025-07-10 61.50 63.20 61.80 63.15 0.0M
2025-07-09 60.50 62.60 60.70 61.35 0.0M
2025-07-08 58.45 60.20 58.70 60.15 0.0M
2025-07-07 57.10 58.30 57.20 58.30 0.0M
2025-07-04 58.45 57.80 56.90 57.15 0.0M
2025-07-03 58.75 58.60 58.00 58.20 0.0M
2025-07-02 58.45 58.70 58.10 58.55 0.0M
2025-07-01 58.75 59.00 58.20 58.25 0.0M
2025-06-30 57.70 58.70 58.00 58.85 0.0M
2025-06-27 56.60 57.00 56.60 57.55 0.0M
2025-06-26 56.90 56.70 56.30 56.45 0.0M
2025-06-25 57.00 57.30 56.70 56.85 0.0M
2025-06-24 55.85 57.50 55.90 56.85 0.0M
2025-06-23 55.05 55.60 55.00 55.55 0.0M
2025-06-20 54.50 55.20 54.50 55.15 0.0M
2025-06-19 54.75 55.10 54.50 54.60 0.0M
2025-06-18 55.15 55.40 55.20 55.30 0.0M
2025-06-17 55.05 55.60 54.90 55.45 0.0M
2025-06-16 54.75 55.50 55.10 55.25 0.0M
2025-06-13 55.65 55.60 54.70 55.15 0.0M
2025-06-12 55.55 55.90 55.70 55.90 0.0M
2025-06-11 56.30 56.50 55.90 55.70 0.0M
2025-06-10 57.80 57.80 57.10 56.55 0.0M
2025-06-09 57.30 58.10 57.30 57.85 0.0M
2025-06-06 57.60 57.90 57.50 57.30 0.0M
2025-06-05 57.50 57.80 57.30 57.65 0.0M
2025-06-04 57.40 58.20 57.20 57.55 0.0M
2025-06-03 57.80 57.90 56.60 57.25 0.0M
2025-06-02 57.00 57.80 56.80 57.80 0.0M
2025-05-30 57.10 57.50 56.90 57.10 0.0M
2025-05-29 56.80 57.30 56.60 56.70 0.0M
2025-05-28 57.30 57.50 56.80 56.70 0.0M
2025-05-27 57.20 57.50 57.10 57.55 0.0M
2025-05-26 57.00 57.10 55.40 57.00 0.0M
2025-05-23 54.75 55.80 54.60 54.75 0.0M
2025-05-22 56.30 56.40 55.10 54.80 0.0M
2025-05-21 56.50 56.60 56.60 56.55 0.0M
2025-05-20 55.85 55.90 55.90 56.55 0.0M
2025-05-19 56.50 56.30 55.50 56.10 0.0M
2025-05-16 55.65 56.20 55.60 56.10 0.0M
2025-05-15 54.75 55.30 54.80 55.30 0.0M
2025-05-14 54.95 55.00 54.40 54.60 0.1M
2025-05-13 52.90 54.10 53.20 54.55 0.0M
2025-05-12 51.55 53.30 52.50 52.95 0.0M
2025-05-09 51.05 51.90 51.30 51.85 0.0M
2025-05-08 51.05 51.60 51.00 51.15 0.0M
2025-05-07 51.85 51.80 50.60 51.05 0.0M
2025-05-06 51.45 52.00 51.60 52.10 0.0M
2025-05-05 50.80 50.80 50.60 50.80 0.0M
2025-05-02 49.18 50.55 49.60 50.55 0.0M
2025-05-01 48.78 48.78 48.78 48.78 0.0M
2025-04-30 49.88 50.00 47.30 48.78 0.0M
2025-04-29 51.45 51.00 49.92 50.10 0.0M
2025-04-28 52.70 53.50 52.70 52.90 0.0M
2025-04-25 51.65 52.40 51.90 52.15 0.0M
2025-04-24 51.35 52.00 51.40 51.70 0.0M
2025-04-23 51.35 51.60 51.20 51.30 0.0M
2025-04-22 51.75 51.80 50.40 50.40 0.0M
2025-04-17 52.00 52.40 51.40 51.70 0.0M
2025-04-16 52.50 53.20 51.40 51.90 0.0M
2025-04-15 51.45 52.00 51.40 52.10 0.1M
2025-04-14 50.18 51.60 51.20 51.80 0.0M
2025-04-11 49.98 50.30 49.50 50.05 0.0M
2025-04-10 50.88 52.20 49.75 50.03 0.0M
2025-04-09 48.20 48.30 47.70 48.18 0.0M
2025-04-08 47.28 49.35 47.95 48.78 0.0M
2025-04-07 44.00 45.50 42.65 46.30 0.0M
2025-04-04 49.78 50.10 46.60 47.78 0.0M
2025-04-03 50.08 50.40 49.30 49.65 0.0M
2025-04-02 49.98 51.40 50.20 51.45 0.0M
2025-04-01 49.00 50.50 49.80 50.95 0.0M
2025-03-31 49.98 50.50 49.80 49.93 0.0M
2025-03-28 51.75 51.90 50.70 50.90 0.0M
2025-03-27 52.70 52.40 51.90 51.90 0.0M
2025-03-26 53.00 53.50 52.40 52.50 0.0M
2025-03-25 52.50 52.90 52.40 52.65 0.0M
2025-03-24 52.00 53.10 52.50 52.55 0.0M
2025-03-21 51.03 51.70 51.70 51.85 0.0M
2025-03-20 50.78 50.90 49.50 50.25 0.0M
2025-03-19 50.88 51.00 50.50 50.80 0.0M
2025-03-18 50.08 50.30 50.10 50.50 0.0M
2025-03-17 48.83 49.40 48.85 50.05 0.0M
2025-03-14 47.38 48.85 47.55 48.53 0.0M
2025-03-13 48.55 48.65 47.65 47.65 0.0M
2025-03-12 47.73 48.85 48.15 48.73 0.0M
2025-03-11 48.30 48.60 48.10 47.90 0.0M
2025-03-10 49.40 49.60 48.40 48.33 0.0M
2025-03-07 49.98 50.00 49.45 49.15 0.0M
2025-03-06 48.60 50.30 48.60 51.00 0.0M
2025-03-05 46.10 49.30 46.80 49.03 0.0M
2025-03-04 46.00 46.10 45.70 45.88 0.0M
2025-03-03 45.73 46.90 45.75 46.50 0.0M
2025-02-28 45.18 45.70 45.20 45.28 0.0M
2025-02-27 45.48 45.65 45.20 45.25 0.0M
2025-02-26 45.03 46.15 45.30 45.93 0.0M
2025-02-25 45.03 45.65 45.05 45.05 0.0M
2025-02-24 46.30 46.20 45.05 45.08 0.1M
2025-02-21 47.58 47.90 46.30 46.23 0.0M
2025-02-20 47.03 48.00 47.50 47.43 0.0M
2025-02-19 46.00 47.50 46.10 47.38 0.0M
2025-02-18 44.35 45.20 44.45 45.05 0.0M
2025-02-17 44.60 44.55 44.30 44.45 0.0M
2025-02-14 43.68 44.60 43.90 44.48 0.0M
2025-02-13 42.75 44.50 43.05 44.48 0.0M
2025-02-12 42.55 42.75 42.55 42.63 0.0M
2025-02-11 42.50 42.55 42.55 42.53 0.0M
2025-02-10 42.25 42.75 42.45 42.68 0.0M
2025-02-07 41.88 42.55 42.10 42.48 0.0M
2025-02-06 40.75 42.20 40.90 42.15 0.0M
2025-02-05 40.30 40.70 40.35 40.65 0.0M
2025-02-04 40.15 40.45 40.25 40.35 0.0M
2025-02-03 40.25 40.00 39.60 40.15 0.0M
2025-01-31 39.83 40.20 39.85 40.10 0.0M
2025-01-30 40.55 40.75 39.95 39.95 0.0M
2025-01-29 39.93 40.48 39.95 40.38 0.0M
2025-01-28 39.78 40.20 39.70 39.88 0.0M
2025-01-27 39.83 39.85 39.45 39.63 0.0M
2025-01-24 40.35 40.65 39.90 40.00 0.0M
2025-01-23 39.23 40.95 39.35 40.38 0.0M
2025-01-22 38.80 39.05 38.20 38.83 0.0M
2025-01-21 37.88 38.70 38.30 38.70 0.0M
2025-01-20 37.03 37.90 37.05 37.78 0.0M
2025-01-17 36.70 37.15 36.70 37.13 0.0M
2025-01-16 36.75 36.75 36.40 36.48 0.0M
2025-01-15 35.28 36.50 35.40 36.70 0.0M
2025-01-14 34.95 35.55 35.00 35.13 0.0M
2025-01-13 35.88 35.90 34.90 34.73 0.0M
2025-01-10 36.65 36.65 36.25 35.98 0.0M
2025-01-09 36.65 36.60 36.45 36.55 0.0M
2025-01-08 36.90 36.85 36.55 36.75 0.0M
2025-01-07 37.03 37.10 36.95 36.93 0.0M
2025-01-06 35.93 36.25 36.25 37.03 0.0M
2025-01-03 36.50 36.40 36.35 36.05 0.0M
2025-01-02 36.70 36.80 36.50 36.53 0.0M