Omv Ag

OMVV
🏛️ 英国 →
45.94
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
2024-12-31 37.12 37.12 37.12 37.12 0.0M
2024-12-30 37.06 37.34 36.96 37.12 0.0M
2024-12-27 36.60 37.26 36.56 36.88 0.0M
2024-12-24 36.44 36.44 36.44 36.44 0.0M
2024-12-23 36.44 36.52 36.18 36.44 0.0M
2024-12-20 36.64 36.76 36.08 36.24 0.0M
2024-12-19 36.46 36.80 36.32 36.46 0.0M
2024-12-18 36.65 36.74 36.44 36.65 1.4M
2024-12-17 36.94 36.90 36.42 36.55 0.0M
2024-12-16 37.37 37.44 36.84 36.98 0.0M
2024-12-13 37.72 37.82 37.10 37.27 0.0M
2024-12-12 37.91 38.06 37.56 37.91 0.0M
2024-12-11 38.22 38.32 37.78 37.79 0.1M
2024-12-10 38.26 38.56 38.16 38.26 0.0M
2024-12-09 37.70 38.42 37.64 38.12 0.0M
2024-12-06 37.51 37.82 37.18 37.51 0.2M
2024-12-05 38.06 38.06 37.34 37.66 0.0M
2024-12-04 38.23 38.56 37.88 38.23 0.3M
2024-12-03 37.65 38.44 37.64 38.09 0.0M
2024-12-02 37.63 37.94 37.34 37.63 0.1M
2024-11-29 37.78 37.92 37.62 37.78 0.0M
2024-11-28 37.82 37.90 37.58 37.82 0.0M
2024-11-27 38.05 38.16 37.70 38.05 0.0M
2024-11-26 38.29 38.30 37.92 38.29 0.2M
2024-11-25 39.03 39.16 38.16 38.22 0.2M
2024-11-22 39.03 39.18 38.74 39.03 0.0M
2024-11-21 38.57 39.06 38.56 38.95 0.0M
2024-11-20 38.34 38.60 38.22 38.34 0.0M
2024-11-19 38.86 39.00 38.16 38.43 0.0M
2024-11-18 38.36 39.08 38.36 38.73 0.0M
2024-11-15 38.06 39.00 38.08 38.84 0.0M
2024-11-14 37.67 38.46 37.48 38.11 0.0M
2024-11-13 37.71 37.88 36.96 37.26 0.0M
2024-11-12 37.74 38.18 37.54 37.90 0.0M
2024-11-11 37.78 38.08 37.56 37.78 0.0M
2024-11-08 37.98 38.10 37.38 37.53 0.0M
2024-11-07 37.87 38.26 37.58 37.90 0.0M
2024-11-06 37.71 38.28 37.44 37.73 0.0M
2024-11-05 37.51 37.90 37.56 37.51 0.0M
2024-11-04 37.87 38.04 37.50 37.46 0.0M
2024-11-01 38.19 38.58 37.78 38.19 0.0M
2024-10-31 38.27 38.30 37.82 38.23 0.0M
2024-10-30 38.92 38.96 38.28 38.82 0.0M
2024-10-29 38.14 39.26 37.92 39.03 0.0M
2024-10-28 38.34 38.78 38.18 38.34 0.0M
2024-10-25 38.61 39.08 38.42 39.03 0.0M
2024-10-24 38.87 39.08 38.38 38.44 0.1M
2024-10-23 39.16 39.22 38.32 38.69 0.0M
2024-10-22 39.32 39.38 38.96 39.32 0.0M
2024-10-21 38.84 39.26 38.80 39.26 0.0M
2024-10-18 38.85 39.32 38.76 38.81 0.0M
2024-10-17 38.72 38.96 38.54 38.72 0.1M
2024-10-16 38.33 38.92 38.24 38.75 0.0M
2024-10-15 38.15 38.80 38.00 38.22 0.0M
2024-10-14 39.20 39.36 39.16 39.13 0.0M
2024-10-11 39.17 39.40 39.10 39.24 0.0M
2024-10-10 38.78 39.32 38.66 39.31 0.1M
2024-10-09 38.55 38.76 38.24 38.32 0.1M
2024-10-08 38.93 39.10 38.22 38.19 0.0M
2024-10-07 39.88 39.96 39.46 39.58 0.0M
2024-10-04 39.52 40.06 39.48 39.64 0.0M
2024-10-03 39.34 39.42 38.60 39.23 0.0M
2024-10-02 38.96 39.82 38.94 39.52 0.0M
2024-10-01 38.36 38.94 38.02 38.69 0.0M
2024-09-30 37.32 38.36 37.30 38.18 0.0M
2024-09-27 36.64 37.50 36.60 37.33 0.0M
2024-09-26 36.57 37.08 36.32 36.49 0.0M
2024-09-25 37.24 37.30 36.72 37.04 0.0M
2024-09-24 37.13 37.60 37.10 37.16 0.0M
2024-09-23 37.05 37.10 36.62 36.99 0.0M
2024-09-20 37.23 37.28 36.74 36.97 0.0M
2024-09-19 37.09 37.58 37.00 37.29 0.0M
2024-09-18 36.63 36.74 36.40 36.54 0.6M
2024-09-17 36.61 36.54 36.20 36.38 0.0M
2024-09-16 36.55 36.64 36.20 36.45 0.0M
2024-09-13 36.73 36.84 36.54 36.65 0.0M
2024-09-12 36.84 36.96 36.36 36.36 0.3M
2024-09-11 36.92 37.10 36.54 36.58 0.1M
2024-09-10 37.87 37.96 36.66 36.85 0.3M
2024-09-09 37.90 38.12 37.76 37.83 0.0M
2024-09-06 38.72 38.84 37.64 37.74 0.0M
2024-09-05 38.66 39.08 38.60 38.69 0.0M
2024-09-04 38.53 39.02 38.50 39.03 0.0M
2024-09-03 39.57 39.62 38.56 38.54 0.0M
2024-09-02 39.48 39.58 39.16 39.34 0.0M
2024-08-30 39.38 39.74 39.12 39.18 0.0M
2024-08-29 39.34 39.44 39.00 39.27 0.0M
2024-08-28 39.38 39.42 38.82 39.38 0.0M
2024-08-27 39.62 39.82 39.26 39.62 0.0M
2024-08-26 39.64 39.74 39.00 39.64 0.0M
2024-08-23 38.62 39.02 38.50 38.68 0.1M
2024-08-22 39.09 39.18 38.34 38.54 0.0M
2024-08-21 39.05 39.16 38.86 38.97 0.3M
2024-08-20 39.38 39.46 38.76 38.92 0.0M
2024-08-19 39.16 39.60 39.18 39.21 0.0M
2024-08-16 39.16 39.44 39.02 39.34 0.0M
2024-08-15 38.70 39.40 38.60 39.11 0.0M
2024-08-14 38.68 38.82 38.54 38.55 0.0M
2024-08-13 39.04 39.24 38.34 38.36 0.0M
2024-08-12 38.54 39.20 38.46 39.04 0.0M
2024-08-09 38.02 38.40 37.90 38.35 0.0M
2024-08-08 37.81 38.04 37.60 37.75 0.0M
2024-08-07 37.43 38.14 37.40 37.83 0.0M
2024-08-06 37.25 37.44 36.72 37.34 0.7M
2024-08-05 36.72 37.54 36.38 36.83 0.0M
2024-08-02 38.53 38.80 37.68 37.87 0.0M
2024-08-01 39.06 39.18 38.20 38.39 0.0M
2024-07-31 38.75 39.14 38.08 38.94 0.2M
2024-07-30 38.65 39.00 38.26 38.63 0.0M
2024-07-29 39.02 39.14 38.62 38.98 0.1M
2024-07-26 38.81 39.04 38.54 38.84 0.0M
2024-07-25 38.63 38.70 37.98 38.43 0.0M
2024-07-24 38.62 38.86 38.48 38.54 0.0M
2024-07-23 39.40 39.48 38.68 38.84 0.0M
2024-07-22 39.63 39.66 39.00 39.38 0.0M
2024-07-19 39.53 39.60 39.18 39.56 0.0M
2024-07-18 39.32 39.62 39.24 39.55 0.1M
2024-07-17 39.21 39.38 39.04 39.18 0.0M
2024-07-16 39.31 39.40 38.80 39.25 0.0M
2024-07-15 39.62 39.84 39.40 39.74 0.0M
2024-07-12 39.52 39.96 39.34 39.71 0.0M
2024-07-11 39.84 39.90 39.18 39.41 0.0M
2024-07-10 39.59 39.88 39.26 39.59 0.0M
2024-07-09 40.13 40.70 38.70 39.95 0.1M
2024-07-08 41.23 41.30 40.82 41.23 0.0M
2024-07-05 41.55 41.78 41.24 41.55 0.0M
2024-07-04 41.50 41.70 41.42 41.50 0.0M
2024-07-03 41.29 41.56 41.22 41.29 0.0M
2024-07-02 40.73 41.58 40.62 41.18 0.0M
2024-07-01 40.87 41.00 40.66 40.87 0.0M
2024-06-28 40.72 41.08 40.34 40.72 0.0M
2024-06-27 40.48 40.94 40.46 40.92 0.0M
2024-06-26 40.22 40.80 40.14 40.64 0.0M
2024-06-25 39.77 40.64 39.66 40.29 0.0M
2024-06-24 39.27 39.84 39.20 39.66 0.0M
2024-06-21 39.73 39.80 39.16 39.24 0.0M
2024-06-20 39.31 39.74 39.34 39.72 0.0M
2024-06-19 39.39 39.78 39.18 39.39 0.0M
2024-06-18 39.08 39.38 38.84 39.08 0.0M
2024-06-17 39.17 39.38 38.74 38.74 0.0M
2024-06-14 39.38 39.48 38.60 38.94 0.7M
2024-06-13 40.44 40.50 39.00 39.10 0.0M
2024-06-12 41.20 41.24 40.44 40.75 0.0M
2024-06-11 41.91 42.02 41.08 41.40 0.1M
2024-06-10 40.88 41.75 40.84 41.75 0.0M
2024-06-07 41.31 41.38 40.85 40.85 0.0M
2024-06-06 41.28 41.32 40.66 40.88 0.0M
2024-06-05 40.51 41.48 40.08 41.07 0.0M
2024-06-04 45.86 46.38 44.84 45.24 0.0M
2024-06-03 46.45 46.90 46.00 46.04 0.0M
2024-05-31 45.59 46.06 45.10 45.92 0.4M
2024-05-30 45.85 45.82 45.14 45.55 0.2M
2024-05-29 46.62 46.80 45.44 45.65 0.0M
2024-05-28 46.95 47.02 46.40 46.44 0.0M
2024-05-27 46.68 47.18 46.58 46.96 0.1M
2024-05-24 46.79 46.84 46.26 46.72 0.4M
2024-05-23 46.56 47.10 46.50 46.70 0.0M
2024-05-22 47.78 47.90 46.42 46.58 0.0M
2024-05-21 47.67 48.12 47.54 47.72 0.0M
2024-05-20 47.48 47.98 47.45 47.45 0.0M
2024-05-17 46.61 47.52 46.48 47.25 0.0M
2024-05-16 47.23 47.32 46.66 46.99 0.0M
2024-05-15 47.66 47.68 46.76 46.94 0.0M
2024-05-14 47.45 47.69 47.22 47.69 0.0M
2024-05-13 47.09 47.42 46.98 47.13 0.0M
2024-05-10 46.51 47.28 46.44 46.86 0.0M
2024-05-09 45.22 46.58 45.12 46.38 0.0M
2024-05-08 44.95 45.40 44.58 45.25 0.0M
2024-05-07 44.28 44.92 44.24 44.76 0.0M
2024-05-06 44.30 44.52 44.16 44.22 0.0M
2024-05-03 44.08 44.54 43.78 44.27 0.0M
2024-05-02 43.75 44.30 43.36 43.94 0.0M
2024-05-01 44.68 44.69 44.68 44.69 0.0M
2024-04-30 45.02 45.86 43.74 44.69 0.0M
2024-04-29 43.46 43.74 43.40 43.56 0.1M
2024-04-26 43.61 43.80 43.16 43.49 0.0M
2024-04-25 43.33 43.56 43.06 43.48 0.0M
2024-04-24 43.86 43.92 43.10 43.15 0.0M
2024-04-23 43.75 43.90 43.53 43.56 0.3M
2024-04-22 43.67 43.68 43.22 43.55 0.0M
2024-04-19 43.87 44.12 43.16 43.57 0.0M
2024-04-18 44.06 44.10 43.62 43.95 0.3M
2024-04-17 43.96 44.20 43.76 44.09 0.3M
2024-04-16 44.25 44.44 43.58 43.72 0.2M
2024-04-15 44.95 45.00 44.36 44.44 0.1M
2024-04-12 43.84 44.94 43.90 44.86 0.0M
2024-04-11 43.61 44.30 43.52 43.66 0.0M
2024-04-10 44.06 44.10 42.88 43.64 0.0M
2024-04-09 45.14 45.20 43.86 44.28 0.6M
2024-04-08 45.16 45.30 44.96 45.18 0.0M
2024-04-05 44.75 45.58 44.74 45.13 0.0M
2024-04-04 44.74 44.98 44.42 44.88 0.1M
2024-04-03 44.38 44.70 44.24 44.29 0.3M
2024-04-02 44.01 44.92 43.98 44.79 0.7M
2024-03-28 43.44 43.80 43.23 43.80 0.1M
2024-03-27 43.14 43.19 42.90 43.17 0.1M
2024-03-26 43.32 43.57 43.18 43.28 0.1M
2024-03-25 43.04 43.44 42.95 43.09 0.3M
2024-03-22 42.52 43.48 42.50 43.38 0.3M
2024-03-21 42.85 43.11 42.46 42.49 0.0M
2024-03-20 42.08 42.79 42.05 42.51 0.0M
2024-03-19 41.83 42.33 41.77 42.01 0.2M
2024-03-18 41.60 42.05 41.54 41.97 0.1M
2024-03-15 41.74 42.22 41.49 41.57 0.2M
2024-03-14 41.39 41.65 41.10 41.48 0.1M
2024-03-13 40.49 41.50 40.43 41.22 0.2M
2024-03-12 40.35 40.83 40.29 40.35 0.0M
2024-03-11 40.00 40.21 39.82 39.91 0.0M
2024-03-08 40.37 40.47 39.95 39.95 0.0M
2024-03-07 40.65 40.68 39.94 40.33 0.2M
2024-03-06 40.62 41.04 40.41 40.82 0.8M
2024-03-05 40.55 40.83 40.07 40.59 0.1M
2024-03-04 40.94 41.31 40.74 40.83 0.1M
2024-03-01 41.05 41.07 40.80 40.98 0.5M
2024-02-29 40.53 41.01 40.38 40.85 0.4M
2024-02-28 40.82 40.89 40.40 40.76 0.0M
2024-02-27 40.35 41.10 40.28 40.89 0.6M
2024-02-26 40.62 40.65 40.16 40.42 0.1M
2024-02-23 41.31 41.50 40.39 40.49 0.2M
2024-02-22 41.84 42.36 41.37 41.65 0.0M
2024-02-21 41.05 41.95 40.75 41.85 0.0M
2024-02-20 41.08 41.66 40.83 41.16 0.0M
2024-02-19 40.85 41.47 40.62 40.97 0.0M
2024-02-16 40.41 41.10 40.28 41.10 0.0M
2024-02-15 40.12 40.21 39.63 40.11 0.0M
2024-02-14 40.34 40.54 39.96 40.05 0.1M
2024-02-13 40.10 40.72 40.05 40.17 0.1M
2024-02-12 39.67 40.03 39.25 39.76 0.0M
2024-02-09 39.93 40.04 39.35 39.53 0.0M
2024-02-08 40.00 39.99 39.26 39.73 0.0M
2024-02-07 40.08 40.27 39.62 39.73 0.0M
2024-02-06 40.12 40.62 40.01 40.07 0.0M
2024-02-05 40.55 40.88 39.76 39.78 0.1M
2024-02-02 41.46 41.70 40.46 40.72 0.1M
2024-02-01 41.54 42.00 41.32 41.74 0.1M
2024-01-31 40.37 41.42 40.18 41.19 0.3M
2024-01-30 40.57 40.70 40.20 40.35 0.1M
2024-01-29 40.02 41.06 39.99 40.73 0.1M
2024-01-26 39.38 39.88 39.35 39.74 0.4M
2024-01-25 38.77 39.28 38.75 39.24 0.0M
2024-01-24 38.30 38.84 38.24 38.83 0.0M
2024-01-23 38.24 38.60 38.14 38.15 0.1M
2024-01-22 38.14 38.27 37.68 38.03 0.0M
2024-01-19 38.24 38.34 37.92 38.28 0.1M
2024-01-18 37.95 38.18 37.72 38.03 0.2M
2024-01-17 38.37 38.46 37.58 37.84 0.1M
2024-01-16 38.64 39.37 38.47 39.14 0.2M
2024-01-15 39.02 39.11 38.62 38.66 0.1M
2024-01-12 38.21 39.17 38.17 38.85 0.2M
2024-01-11 38.63 38.69 38.24 38.49 0.0M
2024-01-10 38.60 38.90 38.55 38.75 0.0M
2024-01-09 39.27 39.39 38.77 38.85 0.7M
2024-01-08 39.93 40.11 38.75 38.77 0.0M
2024-01-05 40.01 40.50 39.90 40.48 0.0M
2024-01-04 40.09 40.57 40.09 40.51 0.1M
2024-01-03 40.01 40.05 39.56 39.98 0.2M
2024-01-02 39.93 40.31 39.88 40.05 0.1M