奥钢联集团

VOES
🏛️ 英国 →
29.73
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 29.29 29.90 29.22 29.73 0.0M
2025-09-25 29.09 29.00 28.76 29.08 0.0M
2025-09-24 29.04 29.06 28.72 29.03 0.0M
2025-09-23 29.13 29.30 29.10 29.13 0.0M
2025-09-22 29.54 29.50 29.14 29.16 0.1M
2025-09-19 29.09 29.75 29.04 29.52 0.0M
2025-09-18 29.09 29.12 28.66 28.99 0.0M
2025-09-17 28.88 29.04 28.82 28.88 0.2M
2025-09-16 28.83 29.02 28.54 29.11 0.3M
2025-09-15 28.86 28.88 28.56 28.64 0.2M
2025-09-12 28.65 29.00 28.42 28.65 0.2M
2025-09-11 28.39 28.70 28.20 28.39 0.0M
2025-09-10 28.41 28.50 28.02 28.37 0.0M
2025-09-09 28.88 28.94 28.66 28.45 0.0M
2025-09-08 28.81 29.00 28.56 28.81 0.0M
2025-09-05 28.39 28.92 28.24 28.43 0.0M
2025-09-04 28.00 28.04 27.82 28.00 0.0M
2025-09-03 28.19 28.30 28.18 28.19 0.2M
2025-09-02 28.56 28.50 27.84 27.77 0.0M
2025-09-01 28.24 28.52 28.10 28.24 0.0M
2025-08-29 28.39 28.50 28.20 28.39 0.0M
2025-08-28 28.44 28.50 28.22 28.44 0.0M
2025-08-27 28.42 28.62 28.18 28.42 0.0M
2025-08-26 28.38 28.68 28.10 28.38 0.0M
2025-08-25 28.64 28.64 28.06 28.64 0.0M
2025-08-22 28.06 28.54 27.84 28.06 0.1M
2025-08-21 28.21 28.06 27.62 27.78 0.0M
2025-08-20 27.95 28.26 27.44 27.95 0.0M
2025-08-19 27.34 28.64 27.10 28.55 0.0M
2025-08-18 27.30 27.30 26.78 27.23 0.0M
2025-08-15 26.81 27.38 26.80 27.21 0.0M
2025-08-14 26.61 26.78 26.44 26.61 0.0M
2025-08-13 26.65 26.66 26.32 26.29 0.0M
2025-08-12 26.60 26.76 26.16 26.54 0.4M
2025-08-11 26.72 26.76 26.26 26.43 0.0M
2025-08-08 25.92 26.90 25.76 26.64 0.0M
2025-08-07 24.82 26.38 24.80 25.94 0.0M
2025-08-06 24.16 24.98 23.40 24.72 0.2M
2025-08-05 23.66 23.60 23.28 23.30 0.0M
2025-08-04 23.86 23.92 23.46 23.55 0.0M
2025-08-01 23.88 24.10 23.58 23.59 0.0M
2025-07-31 24.21 24.60 23.80 23.95 0.0M
2025-07-30 24.88 24.98 24.62 24.88 0.0M
2025-07-29 25.03 25.10 24.80 25.03 0.2M
2025-07-28 25.32 25.44 24.88 24.99 0.0M
2025-07-25 24.67 24.92 24.56 25.01 0.0M
2025-07-24 25.19 25.28 24.78 24.83 0.0M
2025-07-23 25.20 25.36 24.92 24.85 0.0M
2025-07-22 25.39 25.36 25.06 25.06 0.0M
2025-07-21 24.80 25.44 24.40 25.45 0.0M
2025-07-18 24.31 24.36 24.10 24.45 0.2M
2025-07-17 24.33 24.72 24.50 24.67 0.0M
2025-07-16 24.42 24.48 24.24 24.42 0.7M
2025-07-15 24.91 25.02 24.60 24.60 0.5M
2025-07-14 24.51 25.30 24.82 25.01 0.0M
2025-07-11 25.49 25.56 25.22 25.49 1.1M
2025-07-10 25.02 25.82 24.68 25.66 0.0M
2025-07-09 24.40 25.26 24.40 25.36 0.0M
2025-07-08 23.77 24.70 23.86 24.63 0.0M
2025-07-07 23.46 23.78 23.42 23.75 0.0M
2025-07-04 23.48 23.58 23.26 23.48 0.0M
2025-07-03 24.04 24.20 23.50 23.45 0.0M
2025-07-02 23.50 24.10 23.52 24.14 0.0M
2025-07-01 23.83 23.84 23.04 23.23 0.0M
2025-06-30 24.20 24.32 23.88 23.90 0.0M
2025-06-27 23.95 24.28 23.94 23.95 0.0M
2025-06-26 23.45 23.90 23.50 23.72 0.0M
2025-06-25 23.37 23.60 23.34 23.67 0.0M
2025-06-24 23.01 23.30 22.84 23.01 0.2M
2025-06-23 22.44 22.68 22.46 22.43 0.0M
2025-06-20 22.27 22.86 22.24 22.83 0.0M
2025-06-19 22.52 22.52 22.06 22.22 0.0M
2025-06-18 22.62 22.53 22.32 22.62 0.0M
2025-06-17 22.51 22.64 22.44 22.51 0.0M
2025-06-16 22.67 22.84 22.56 22.67 0.0M
2025-06-13 22.30 22.52 22.24 22.30 0.0M
2025-06-12 22.57 22.72 22.24 22.54 0.0M
2025-06-11 22.80 23.20 22.74 22.85 0.0M
2025-06-10 22.37 22.82 22.50 22.63 0.0M
2025-06-09 22.59 22.62 22.28 22.32 0.0M
2025-06-06 23.33 23.44 22.52 22.76 0.0M
2025-06-05 23.17 23.50 23.10 23.25 0.0M
2025-06-04 22.59 23.72 22.70 23.24 0.0M
2025-06-03 22.69 22.86 22.28 22.39 0.4M
2025-06-02 22.85 23.02 22.50 22.58 0.0M
2025-05-30 23.31 23.48 23.46 23.31 0.0M
2025-05-29 23.63 23.70 23.54 23.63 0.0M
2025-05-28 23.42 23.62 23.34 23.42 0.0M
2025-05-27 23.44 23.60 23.30 23.34 0.0M
2025-05-26 23.36 23.60 23.22 23.36 0.0M
2025-05-23 23.37 23.50 22.62 23.12 0.0M
2025-05-22 23.57 23.68 23.00 23.27 0.0M
2025-05-21 24.04 24.24 23.86 23.92 0.0M
2025-05-20 23.74 24.06 23.70 24.03 0.0M
2025-05-19 23.80 24.12 23.52 23.83 0.0M
2025-05-16 23.96 23.98 23.68 23.76 0.0M
2025-05-15 24.26 24.34 23.76 23.92 0.0M
2025-05-14 24.32 24.30 24.30 24.13 0.0M
2025-05-13 24.06 24.32 24.20 24.24 0.0M
2025-05-12 24.27 24.70 24.16 24.44 0.0M
2025-05-09 23.39 24.06 23.30 23.94 0.0M
2025-05-08 23.26 23.36 23.04 23.37 0.0M
2025-05-07 23.64 23.32 23.22 23.17 0.0M
2025-05-06 23.73 23.20 22.98 23.35 0.0M
2025-05-05 23.86 23.86 23.66 23.86 0.3M
2025-05-02 23.97 23.96 23.16 23.81 0.0M
2025-05-01 23.14 23.14 23.14 23.14 0.0M
2025-04-30 23.16 23.08 22.68 23.14 0.0M
2025-04-29 23.06 23.44 23.04 23.06 0.0M
2025-04-28 22.83 23.22 22.80 23.12 0.0M
2025-04-25 22.64 22.78 22.44 22.61 0.0M
2025-04-24 22.36 22.46 22.20 22.41 0.0M
2025-04-23 22.35 22.90 21.78 22.25 0.0M
2025-04-22 21.47 21.46 21.20 21.41 0.0M
2025-04-17 21.39 21.54 21.04 21.17 0.0M
2025-04-16 21.19 21.36 20.96 21.31 0.0M
2025-04-15 21.42 21.74 21.18 21.37 0.0M
2025-04-14 20.80 21.14 20.80 21.07 0.0M
2025-04-11 20.30 20.50 19.92 20.15 0.0M
2025-04-10 22.62 22.68 20.28 20.07 0.0M
2025-04-09 20.05 20.42 19.77 20.04 0.0M
2025-04-08 20.27 20.94 20.36 20.53 0.3M
2025-04-07 19.01 19.92 18.51 19.81 0.0M
2025-04-04 21.49 22.02 19.82 20.57 0.0M
2025-04-03 22.00 22.34 21.74 21.80 0.0M
2025-04-02 22.82 22.92 22.58 22.57 0.0M
2025-04-01 22.67 23.16 22.56 22.97 0.0M
2025-03-31 22.74 22.92 22.44 22.74 0.0M
2025-03-28 23.64 23.76 23.14 23.08 0.0M
2025-03-27 24.37 24.36 23.58 23.75 0.0M
2025-03-26 24.67 24.74 24.40 24.67 0.0M
2025-03-25 24.79 24.86 24.50 24.44 0.0M
2025-03-24 25.51 25.50 24.80 24.86 0.0M
2025-03-21 24.84 25.16 24.80 24.89 0.3M
2025-03-20 25.51 25.62 24.84 25.17 0.1M
2025-03-19 26.10 26.10 25.56 25.77 0.0M
2025-03-18 25.66 26.26 25.64 25.99 0.0M
2025-03-17 25.33 25.64 24.76 25.33 0.0M
2025-03-14 24.66 25.72 24.76 25.31 0.0M
2025-03-13 24.26 24.82 23.98 24.63 0.0M
2025-03-12 24.38 24.48 23.96 24.02 0.0M
2025-03-11 24.56 24.46 24.06 24.26 0.0M
2025-03-10 24.90 25.14 24.22 24.61 0.0M
2025-03-07 25.20 25.30 24.52 24.86 0.0M
2025-03-06 24.62 25.68 24.46 25.25 0.0M
2025-03-05 23.61 24.58 22.94 24.26 0.0M
2025-03-04 22.92 22.80 22.03 22.13 0.0M
2025-03-03 22.16 23.74 22.18 23.16 0.1M
2025-02-28 21.93 22.60 21.68 22.19 0.0M
2025-02-27 22.77 22.88 22.48 22.51 0.0M
2025-02-26 21.59 23.02 21.36 22.86 0.4M
2025-02-25 20.84 21.00 20.84 21.08 0.0M
2025-02-24 21.25 21.30 21.04 21.25 0.1M
2025-02-21 21.33 21.46 21.18 21.30 0.0M
2025-02-20 21.57 21.68 21.30 21.26 0.0M
2025-02-19 21.99 21.98 21.28 21.46 0.0M
2025-02-18 22.08 22.22 21.78 21.80 0.0M
2025-02-17 21.56 22.22 21.54 22.06 0.0M
2025-02-14 21.21 21.82 21.30 21.67 0.0M
2025-02-13 21.14 21.51 21.18 21.40 0.0M
2025-02-12 20.35 20.54 20.14 20.33 0.0M
2025-02-11 20.41 20.58 20.30 20.37 0.0M
2025-02-10 20.85 21.00 20.58 20.83 0.0M
2025-02-07 21.88 21.78 21.10 21.12 0.0M
2025-02-06 20.02 21.64 20.02 21.56 0.0M
2025-02-05 19.90 20.12 19.80 19.90 0.0M
2025-02-04 20.00 20.18 19.67 19.77 0.0M
2025-02-03 19.73 19.86 19.45 19.67 0.0M
2025-01-31 19.99 20.27 19.82 20.20 0.0M
2025-01-30 19.70 20.08 19.55 19.89 0.0M
2025-01-29 19.48 19.57 19.33 19.49 0.0M
2025-01-28 19.06 19.46 19.01 19.45 0.3M
2025-01-27 18.65 18.91 18.57 18.84 0.0M
2025-01-24 18.60 19.01 18.50 18.75 0.0M
2025-01-23 18.07 18.39 18.08 18.27 0.0M
2025-01-22 18.09 18.32 17.98 18.08 0.0M
2025-01-21 18.31 18.59 18.21 18.31 0.0M
2025-01-20 18.35 18.52 18.11 18.34 0.0M
2025-01-17 18.02 18.23 17.98 18.18 0.0M
2025-01-16 17.86 17.96 17.69 17.86 0.3M
2025-01-15 17.24 17.62 17.25 17.56 0.0M
2025-01-14 17.41 17.41 17.15 17.24 0.0M
2025-01-13 17.12 17.27 16.71 17.24 0.0M
2025-01-10 17.44 17.57 16.88 16.93 0.0M
2025-01-09 17.41 17.64 17.29 17.34 0.0M
2025-01-08 17.97 18.06 17.42 17.47 0.0M
2025-01-07 17.85 18.00 17.81 18.02 0.0M
2025-01-06 17.82 18.03 17.52 17.79 0.0M
2025-01-03 18.05 18.06 17.70 17.78 0.0M
2025-01-02 18.63 18.69 18.14 18.18 0.0M