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
2021-12-30 32.32 32.34 32.06 32.21 0.0M
2021-12-29 32.36 32.50 32.16 32.21 0.0M
2021-12-23 31.86 32.18 31.80 31.92 0.1M
2021-12-22 31.36 31.76 31.22 31.51 0.0M
2021-12-21 31.28 31.72 31.26 31.51 0.1M
2021-12-20 31.16 31.18 30.42 30.81 0.0M
2021-12-17 31.72 32.28 31.32 31.86 0.1M
2021-12-16 31.68 31.84 31.48 31.59 0.0M
2021-12-15 31.28 31.34 30.80 30.80 0.0M
2021-12-14 30.86 31.46 30.74 31.13 0.0M
2021-12-13 30.62 31.24 30.62 31.00 0.1M
2021-12-10 30.64 30.74 30.42 30.66 0.0M
2021-12-09 31.22 31.22 30.44 30.76 0.0M
2021-12-08 31.52 31.58 31.00 31.07 0.1M
2021-12-07 30.58 31.50 30.58 31.23 0.1M
2021-12-06 30.16 30.46 29.84 30.12 0.0M
2021-12-03 30.78 30.78 29.96 30.17 0.1M
2021-12-02 30.30 30.86 30.14 30.60 0.0M
2021-12-01 30.12 30.90 30.12 30.70 0.0M
2021-11-30 29.52 29.84 29.28 29.56 0.3M
2021-11-29 29.90 30.24 29.52 29.75 0.0M
2021-11-26 29.92 29.96 29.42 29.53 0.0M
2021-11-25 30.80 30.87 30.54 30.87 0.0M
2021-11-24 31.60 31.76 31.04 31.09 0.3M
2021-11-23 32.10 32.10 31.28 31.70 0.1M
2021-11-22 30.60 31.70 30.36 31.31 0.0M
2021-11-19 31.26 31.30 30.02 30.34 0.1M
2021-11-18 31.46 31.98 30.92 31.04 0.1M
2021-11-17 31.34 31.94 31.24 31.80 0.1M
2021-11-16 31.62 31.62 31.13 31.13 0.0M
2021-11-15 31.86 31.86 31.36 31.49 0.2M
2021-11-12 32.48 32.48 31.84 32.36 0.1M
2021-11-11 31.98 32.96 31.98 32.91 0.1M
2021-11-10 33.30 33.30 31.36 31.87 0.1M
2021-11-09 34.06 34.42 33.32 33.53 0.1M
2021-11-08 32.78 33.96 32.78 33.70 0.1M
2021-11-05 32.88 32.96 32.56 32.79 0.1M
2021-11-04 33.04 33.08 32.76 32.94 0.0M
2021-11-03 33.32 33.32 32.60 32.84 0.0M
2021-11-02 32.86 33.03 32.56 33.03 0.0M
2021-11-01 33.14 33.80 33.00 33.40 0.0M
2021-10-29 32.74 33.04 32.50 32.64 0.0M
2021-10-28 32.28 32.50 32.12 32.14 0.1M
2021-10-27 32.50 32.90 32.34 32.51 0.0M
2021-10-25 31.82 32.40 31.82 32.13 0.2M
2021-10-22 31.62 32.08 31.54 31.93 0.0M
2021-10-21 31.60 31.82 31.28 31.70 0.0M
2021-10-20 32.32 32.68 31.96 32.41 0.0M
2021-10-19 32.96 33.04 32.24 32.37 0.0M
2021-10-18 32.92 33.10 32.62 32.86 0.0M
2021-10-15 33.14 33.28 32.68 32.70 0.0M
2021-10-14 32.80 32.88 32.10 32.46 0.0M
2021-10-13 32.68 32.68 32.12 32.56 0.4M
2021-10-12 31.50 31.74 31.22 31.55 0.0M
2021-10-11 31.34 32.40 31.34 31.94 0.0M
2021-10-08 31.40 31.48 31.16 31.20 0.0M
2021-10-07 30.98 31.52 30.54 31.33 0.0M
2021-10-06 30.98 30.98 30.16 30.16 0.1M
2021-10-05 30.50 31.18 30.38 30.97 0.1M
2021-10-04 31.40 31.54 31.04 31.43 0.0M
2021-10-01 31.80 31.80 31.32 31.67 0.0M
2021-09-30 32.38 32.60 31.92 31.97 0.1M
2021-09-29 31.96 32.44 31.96 32.07 0.0M
2021-09-28 32.60 32.76 32.24 32.53 0.0M
2021-09-27 32.82 32.84 32.18 32.61 0.0M
2021-09-24 32.64 32.66 32.22 32.32 0.1M
2021-09-23 33.02 33.32 32.80 33.11 0.0M
2021-09-22 32.90 33.24 32.90 32.92 0.1M
2021-09-21 33.12 33.30 32.24 32.40 0.0M
2021-09-20 33.18 33.66 32.70 32.90 0.0M
2021-09-17 35.64 35.88 34.32 34.52 0.1M
2021-09-16 36.00 36.34 35.56 36.02 0.1M
2021-09-15 35.84 36.40 35.84 36.22 0.1M
2021-09-14 36.40 36.46 35.68 35.91 0.1M
2021-09-13 36.64 36.92 36.32 36.63 0.1M
2021-09-10 36.68 36.92 36.32 36.38 0.0M
2021-09-09 37.31 37.31 36.48 36.86 0.0M
2021-09-08 37.32 37.38 36.92 37.38 0.2M
2021-09-07 37.90 37.92 37.54 37.58 0.1M
2021-09-06 37.88 37.88 37.74 37.82 0.0M
2021-09-03 37.74 37.96 37.58 37.83 0.0M
2021-09-02 37.72 38.14 37.72 37.85 0.1M
2021-09-01 38.12 38.12 37.36 37.59 0.1M
2021-08-31 38.60 38.96 38.12 38.12 0.0M
2021-08-27 38.38 38.80 38.34 38.34 0.1M
2021-08-26 38.42 38.56 38.26 38.50 0.0M
2021-08-25 38.70 38.80 38.50 38.64 0.1M
2021-08-24 38.26 38.62 38.00 38.32 0.1M
2021-08-23 38.14 38.28 38.00 38.19 0.1M
2021-08-20 37.98 38.10 37.72 37.92 0.2M
2021-08-19 38.20 38.34 37.88 38.01 0.0M
2021-08-18 39.58 39.60 39.10 39.52 0.1M
2021-08-17 39.50 39.98 39.24 39.26 0.0M
2021-08-16 39.92 39.98 39.28 39.76 0.0M
2021-08-13 39.82 40.38 39.77 39.77 0.0M
2021-08-12 39.84 40.20 39.62 39.73 0.8M
2021-08-11 39.00 39.74 38.88 39.72 0.0M
2021-08-10 38.96 39.46 38.80 39.05 0.0M
2021-08-09 38.78 39.18 38.62 38.62 0.3M
2021-08-06 38.28 39.16 38.18 38.78 0.0M
2021-08-05 38.00 38.38 37.68 38.38 0.1M
2021-08-04 36.80 37.58 36.80 37.50 0.1M
2021-08-03 37.44 37.80 36.94 37.32 0.0M
2021-08-02 37.52 37.98 37.50 37.70 0.4M
2021-07-30 37.48 37.70 37.12 37.55 0.1M
2021-07-29 37.28 38.06 37.24 37.63 0.0M
2021-07-28 36.94 37.08 36.72 36.76 0.0M
2021-07-27 36.76 36.88 36.50 36.69 0.0M
2021-07-26 36.06 36.92 36.02 36.69 0.0M
2021-07-23 35.80 36.08 35.64 35.66 0.0M
2021-07-22 35.66 35.88 35.24 35.68 0.0M
2021-07-21 34.70 35.64 34.34 35.20 0.4M
2021-07-20 34.16 34.62 33.84 34.57 0.0M
2021-07-19 34.62 34.62 33.62 33.89 0.0M
2021-07-16 35.48 35.48 34.34 34.79 0.1M
2021-07-15 35.20 35.42 34.98 35.25 0.1M
2021-07-14 34.70 35.92 34.70 35.89 0.0M
2021-07-13 35.08 35.16 34.80 35.13 0.0M
2021-07-12 35.38 35.38 34.48 34.68 0.0M
2021-07-09 34.66 35.86 34.66 35.74 0.0M
2021-07-08 34.16 35.24 33.64 34.05 0.1M
2021-07-07 34.22 34.58 33.98 34.29 0.0M
2021-07-06 34.98 35.34 33.94 33.96 0.3M
2021-07-05 35.26 35.30 35.04 35.04 0.0M
2021-07-02 34.80 35.32 34.80 35.28 0.0M
2021-07-01 34.68 34.98 34.40 34.69 0.0M
2021-06-30 34.50 34.50 33.74 34.38 0.0M
2021-06-29 33.66 34.68 33.66 34.67 0.0M
2021-06-28 33.80 34.04 33.56 33.78 0.0M
2021-06-25 33.98 34.46 33.98 34.07 0.0M
2021-06-24 34.00 34.10 33.70 33.87 0.0M
2021-06-23 34.64 34.64 34.02 34.35 0.0M
2021-06-22 34.30 34.30 33.82 33.93 0.0M
2021-06-21 33.92 34.56 33.20 34.16 0.0M
2021-06-18 34.98 35.02 33.86 33.98 0.0M
2021-06-17 34.74 35.24 34.74 34.86 0.1M
2021-06-16 35.84 35.84 35.02 35.32 0.0M
2021-06-15 36.80 36.80 35.26 35.51 0.0M
2021-06-14 36.64 36.82 36.16 36.68 0.0M
2021-06-11 35.50 36.74 35.50 36.74 0.0M
2021-06-10 35.66 36.28 35.18 35.67 0.1M
2021-06-09 36.82 36.82 34.58 35.02 0.0M
2021-06-08 36.82 36.82 36.24 36.34 0.0M
2021-06-07 37.26 37.44 36.98 37.30 0.0M
2021-06-04 37.68 37.80 37.38 37.62 0.0M
2021-06-03 37.64 37.72 37.36 37.58 0.0M
2021-06-02 37.90 37.90 37.20 37.55 0.1M
2021-06-01 37.50 38.38 37.50 38.33 0.1M
2021-05-28 37.24 37.58 36.86 37.22 0.0M
2021-05-27 36.60 37.38 36.18 37.10 0.0M
2021-05-26 36.14 36.42 36.06 36.28 0.0M
2021-05-25 36.18 36.68 36.02 36.27 0.0M
2021-05-21 35.82 36.34 35.70 36.29 0.0M
2021-05-20 36.48 36.56 35.60 35.99 0.0M
2021-05-19 36.58 36.96 35.86 36.05 0.0M
2021-05-18 37.74 38.10 37.12 37.26 0.0M
2021-05-17 37.16 37.34 36.82 37.05 0.0M
2021-05-14 36.38 37.04 36.22 36.76 0.0M
2021-05-13 36.38 36.76 35.84 36.70 0.0M
2021-05-12 37.36 37.36 36.72 36.84 0.0M
2021-05-11 37.28 37.64 36.92 37.36 0.0M
2021-05-10 38.28 38.60 38.10 38.33 0.0M
2021-05-07 37.38 38.34 37.38 37.85 0.0M
2021-05-06 37.10 37.48 36.94 37.02 0.0M
2021-05-05 36.40 37.06 36.40 36.92 0.0M
2021-05-04 36.48 36.48 35.66 35.94 0.0M
2021-04-30 36.60 36.68 36.24 36.53 0.0M
2021-04-29 37.28 37.44 36.38 36.49 0.0M
2021-04-28 37.36 37.36 36.80 36.95 0.0M
2021-04-27 37.50 37.50 36.65 36.65 0.0M
2021-04-26 36.98 37.60 36.86 37.52 0.0M
2021-04-23 36.58 36.98 36.54 36.77 0.0M
2021-04-22 36.46 36.64 36.16 36.33 0.0M
2021-04-21 36.46 36.60 35.98 36.07 0.0M
2021-04-20 37.24 37.24 36.06 36.09 0.0M
2021-04-19 37.96 37.96 36.98 37.20 0.0M
2021-04-16 37.22 37.78 37.16 37.68 0.1M
2021-04-15 37.30 37.60 36.86 36.86 0.0M
2021-04-14 36.50 36.56 36.30 36.52 0.0M
2021-04-13 36.40 36.52 36.18 36.48 0.1M
2021-04-12 36.14 36.58 36.06 36.56 0.0M
2021-04-09 35.82 36.28 35.82 36.00 0.0M
2021-04-08 36.36 36.36 35.74 35.89 0.0M
2021-04-07 36.56 36.56 35.92 35.94 0.0M
2021-04-06 35.64 36.92 35.64 36.84 0.0M
2021-04-01 35.66 35.86 35.48 35.70 0.1M
2021-03-31 35.80 35.88 35.39 35.88 0.1M
2021-03-30 34.90 35.71 34.90 35.41 0.0M
2021-03-29 34.30 34.83 34.04 34.42 0.0M
2021-03-26 34.58 34.99 34.39 34.55 0.0M
2021-03-25 34.40 34.40 33.29 33.37 0.0M
2021-03-24 33.68 34.86 33.68 34.38 0.0M
2021-03-23 34.18 34.44 33.84 34.28 0.1M
2021-03-22 34.81 35.53 34.70 35.07 0.0M
2021-03-19 34.83 35.34 34.20 34.44 0.0M
2021-03-18 34.84 35.28 34.73 34.97 1.3M
2021-03-17 35.37 35.53 34.58 34.79 0.0M
2021-03-16 35.31 35.36 34.72 35.19 0.0M
2021-03-15 35.33 35.67 35.14 35.30 0.0M
2021-03-12 34.98 35.17 34.86 35.04 0.0M
2021-03-11 34.85 35.04 34.68 34.82 0.1M
2021-03-10 34.95 35.11 34.61 34.91 0.0M
2021-03-09 34.97 35.00 34.75 34.95 0.0M
2021-03-08 34.85 35.39 34.85 34.87 0.0M
2021-03-05 34.49 35.14 34.18 34.77 0.0M
2021-03-04 34.60 34.69 34.32 34.69 0.0M
2021-03-03 34.67 34.93 34.45 34.87 0.0M
2021-03-02 33.86 34.24 33.69 33.85 0.0M
2021-03-01 33.85 34.12 33.67 33.75 0.0M
2021-02-26 32.27 32.93 32.27 32.80 0.0M
2021-02-25 33.30 33.46 32.84 33.08 0.0M
2021-02-24 32.06 33.16 32.06 32.77 0.0M
2021-02-23 32.25 32.37 31.41 32.10 0.0M
2021-02-22 32.15 32.24 31.75 32.17 0.0M
2021-02-19 31.73 32.47 31.73 32.28 0.0M
2021-02-18 32.09 32.48 31.39 31.43 0.0M
2021-02-17 31.82 32.14 31.51 31.80 0.0M
2021-02-16 31.40 31.56 31.14 31.45 0.0M
2021-02-15 31.36 31.53 31.21 31.37 0.0M
2021-02-12 31.59 31.80 30.57 30.68 0.1M
2021-02-11 32.06 32.06 31.44 31.63 0.0M
2021-02-10 32.03 32.33 31.70 31.97 0.1M
2021-02-09 31.83 31.83 30.73 31.01 0.0M
2021-02-08 31.64 32.04 31.40 31.82 0.0M
2021-02-05 31.09 31.21 30.90 31.03 0.0M
2021-02-04 30.89 31.18 30.85 31.05 0.0M
2021-02-03 31.24 31.24 30.57 30.66 0.0M
2021-02-02 31.14 31.14 30.73 31.05 0.0M
2021-02-01 30.84 31.41 30.74 30.85 0.0M
2021-01-29 30.10 30.63 29.82 30.36 0.0M
2021-01-28 30.50 31.04 29.90 30.88 0.0M
2021-01-27 30.71 30.75 29.50 30.20 0.0M
2021-01-26 31.57 31.92 31.42 31.68 0.0M
2021-01-25 32.40 32.50 31.33 31.52 0.0M
2021-01-22 32.08 32.27 31.62 31.62 0.0M
2021-01-21 32.74 32.77 32.27 32.62 0.0M
2021-01-20 31.93 32.18 31.55 31.81 0.0M
2021-01-19 32.34 32.35 31.28 31.35 0.0M
2021-01-18 30.54 31.98 30.54 31.82 0.0M
2021-01-15 31.00 31.04 30.38 30.59 0.0M
2021-01-14 30.94 31.39 30.77 31.39 0.0M
2021-01-13 30.79 31.12 30.75 30.81 0.0M
2021-01-12 30.68 30.94 30.50 30.82 0.0M
2021-01-11 30.81 30.96 30.24 30.34 0.0M
2021-01-08 31.62 31.62 30.57 30.89 0.0M
2021-01-07 30.75 31.47 30.59 31.47 0.0M
2021-01-06 30.05 30.78 30.05 30.62 0.0M
2021-01-05 29.70 29.92 29.57 29.84 0.0M
2021-01-04 29.30 30.49 29.30 30.09 0.0M