法雷奥集团

VLOF
🏛️ 英国 →
10.72
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 10.92 11.09 10.74 10.72 0.0M
2025-09-25 11.05 11.01 10.85 10.87 0.1M
2025-09-24 11.00 11.09 10.59 10.90 0.0M
2025-09-23 11.17 11.28 10.92 11.18 0.5M
2025-09-22 11.26 11.13 10.87 11.05 0.0M
2025-09-19 10.92 11.24 11.01 11.12 0.4M
2025-09-18 10.92 11.41 11.00 11.09 0.1M
2025-09-17 10.55 11.31 10.55 11.29 0.3M
2025-09-16 10.50 10.75 10.50 10.50 0.2M
2025-09-15 10.37 10.75 10.55 10.68 0.7M
2025-09-12 10.63 10.69 10.29 10.48 0.9M
2025-09-11 10.32 10.70 10.43 10.57 0.0M
2025-09-10 10.65 10.70 10.37 10.51 0.5M
2025-09-09 10.55 10.72 10.40 10.61 0.1M
2025-09-08 10.36 10.58 10.39 10.57 0.0M
2025-09-05 10.49 10.59 10.32 10.32 0.0M
2025-09-04 10.21 10.42 10.06 10.33 3.4M
2025-09-03 10.44 10.50 10.21 10.24 0.0M
2025-09-02 10.50 10.64 10.31 10.35 0.0M
2025-09-01 10.33 10.53 10.36 10.42 0.0M
2025-08-29 10.34 10.39 10.20 10.37 0.0M
2025-08-28 10.51 10.69 10.36 10.37 0.0M
2025-08-27 10.35 10.60 10.36 10.36 0.5M
2025-08-26 10.65 10.67 10.35 10.49 0.0M
2025-08-25 10.86 10.93 10.81 10.86 0.0M
2025-08-22 10.56 10.89 10.53 10.89 0.0M
2025-08-21 10.55 10.60 10.42 10.59 0.4M
2025-08-20 10.63 10.67 10.46 10.49 0.1M
2025-08-19 10.31 10.68 10.29 10.67 0.7M
2025-08-18 10.29 10.49 10.21 10.25 0.3M
2025-08-15 10.50 10.61 10.43 10.43 0.8M
2025-08-14 10.28 10.40 10.25 10.39 0.0M
2025-08-13 10.31 10.38 10.19 10.36 0.7M
2025-08-12 10.04 10.27 9.97 10.29 0.0M
2025-08-11 9.98 10.19 9.98 10.01 0.0M
2025-08-08 9.54 9.98 9.65 9.91 1.4M
2025-08-07 9.63 9.61 9.42 9.53 0.0M
2025-08-06 9.60 9.62 9.46 9.49 0.0M
2025-08-05 9.29 9.53 9.34 9.51 0.0M
2025-08-04 9.57 9.66 9.29 9.38 0.3M
2025-08-01 9.50 9.80 9.46 9.48 0.5M
2025-07-31 9.52 9.62 9.45 9.58 0.0M
2025-07-30 9.84 9.83 9.43 9.49 0.0M
2025-07-29 9.85 10.08 9.75 9.81 0.8M
2025-07-28 10.00 10.25 9.81 9.81 0.7M
2025-07-25 9.55 9.78 8.69 9.71 0.1M
2025-07-24 10.36 10.63 10.30 10.35 0.0M
2025-07-23 10.10 10.40 10.22 10.36 1.9M
2025-07-22 10.06 10.00 9.83 9.86 0.4M
2025-07-21 9.87 10.05 9.86 10.01 0.0M
2025-07-18 9.98 10.14 9.88 9.88 0.4M
2025-07-17 9.70 10.08 9.77 9.96 0.0M
2025-07-16 9.63 9.73 9.48 9.69 0.2M
2025-07-15 9.88 10.20 9.84 9.85 0.0M
2025-07-14 9.78 10.00 9.77 9.85 0.0M
2025-07-11 10.01 10.12 9.99 10.03 2.7M
2025-07-10 10.02 10.16 10.01 10.15 0.7M
2025-07-09 9.73 10.06 9.58 10.01 3.0M
2025-07-08 9.28 9.75 9.33 9.68 0.0M
2025-07-07 9.17 9.37 9.12 9.32 1.7M
2025-07-04 9.48 9.40 9.26 9.29 1.0M
2025-07-03 9.65 9.93 9.46 9.50 2.0M
2025-07-02 9.28 9.71 9.14 9.64 0.7M
2025-07-01 9.37 9.36 8.99 9.23 0.1M
2025-06-30 9.59 9.56 9.23 9.31 0.2M
2025-06-27 9.28 9.57 9.26 9.53 0.0M
2025-06-26 9.21 9.47 9.03 9.20 0.0M
2025-06-25 8.97 9.16 8.87 8.96 0.0M
2025-06-24 8.81 9.08 8.80 9.01 2.1M
2025-06-23 8.75 8.85 8.56 8.62 0.0M
2025-06-20 9.06 9.19 8.93 8.92 0.2M
2025-06-19 8.92 8.96 8.91 8.91 0.7M
2025-06-18 9.03 9.15 8.86 9.02 1.2M
2025-06-17 9.02 9.21 9.01 9.09 0.1M
2025-06-16 8.90 9.24 8.88 9.13 0.0M
2025-06-13 8.92 8.96 8.82 8.90 0.0M
2025-06-12 9.13 9.35 9.11 9.17 0.0M
2025-06-11 9.14 9.48 9.21 9.38 0.2M
2025-06-10 8.73 9.18 8.73 9.13 1.6M
2025-06-09 8.53 8.73 8.50 8.72 0.9M
2025-06-06 8.52 8.70 8.41 8.61 0.0M
2025-06-05 8.81 8.83 8.39 8.52 0.0M
2025-06-04 9.01 9.05 8.80 8.79 0.0M
2025-06-03 8.93 9.01 8.70 8.99 0.8M
2025-06-02 9.17 9.19 8.88 8.98 1.5M
2025-05-30 9.37 9.55 9.20 9.29 0.0M
2025-05-29 9.42 9.50 9.32 9.40 0.1M
2025-05-28 8.97 9.26 8.98 9.15 0.1M
2025-05-27 9.08 9.14 8.94 9.00 1.1M
2025-05-26 8.90 9.02 8.86 8.90 1.4M
2025-05-23 9.20 9.40 8.83 8.96 0.0M
2025-05-22 9.41 9.39 9.24 9.26 0.6M
2025-05-21 9.65 9.61 9.39 9.51 0.7M
2025-05-20 9.34 9.69 9.29 9.66 1.5M
2025-05-19 9.46 9.41 9.28 9.34 0.0M
2025-05-16 9.58 9.71 9.38 9.36 0.9M
2025-05-15 9.88 9.75 9.51 9.54 0.0M
2025-05-14 9.93 9.89 9.63 9.73 1.7M
2025-05-13 9.80 9.83 9.62 9.83 0.0M
2025-05-12 9.18 9.77 9.18 9.58 0.1M
2025-05-09 8.92 9.02 8.96 9.00 0.0M
2025-05-08 8.75 8.88 8.68 8.91 0.0M
2025-05-07 8.68 8.74 8.64 8.64 0.0M
2025-05-06 8.79 8.96 8.62 8.69 0.0M
2025-05-05 8.84 8.88 8.69 8.84 0.0M
2025-05-02 8.85 8.91 8.68 8.83 0.0M
2025-05-01 8.67 8.67 8.67 8.67 0.0M
2025-04-30 8.50 8.71 8.44 8.67 0.0M
2025-04-29 8.90 9.07 8.71 8.85 0.0M
2025-04-28 9.00 9.02 8.82 8.89 1.0M
2025-04-25 8.92 9.00 8.75 8.87 2.6M
2025-04-24 8.54 8.80 8.54 8.79 0.4M
2025-04-23 8.35 8.89 8.36 8.65 0.1M
2025-04-22 8.14 8.18 7.99 8.19 0.0M
2025-04-17 8.27 8.28 7.87 8.03 0.0M
2025-04-16 8.06 8.07 7.82 8.02 1.5M
2025-04-15 7.89 8.31 7.89 8.29 0.0M
2025-04-14 7.77 7.85 7.59 7.69 1.2M
2025-04-11 7.50 7.54 7.16 7.58 0.0M
2025-04-10 8.34 8.09 7.28 7.36 2.9M
2025-04-09 7.06 7.14 6.74 6.88 1.3M
2025-04-08 7.91 7.82 7.40 7.41 0.0M
2025-04-07 7.10 7.65 6.73 7.49 0.0M
2025-04-04 7.84 7.92 7.22 7.56 0.1M
2025-04-03 8.20 8.44 7.92 7.98 0.1M
2025-04-02 8.42 8.50 8.25 8.49 0.4M
2025-04-01 8.71 8.75 8.52 8.60 0.0M
2025-03-31 8.76 8.78 8.46 8.57 0.1M
2025-03-28 9.02 9.25 8.84 8.91 0.7M
2025-03-27 9.60 9.52 9.21 9.28 0.1M
2025-03-26 10.06 10.39 9.98 10.02 1.3M
2025-03-25 9.95 10.30 9.92 10.22 0.4M
2025-03-24 10.01 10.08 9.85 9.84 0.2M
2025-03-21 9.82 9.90 9.72 9.85 0.3M
2025-03-20 10.02 10.07 9.73 9.90 0.1M
2025-03-19 10.01 10.11 9.81 10.02 1.3M
2025-03-18 9.95 10.35 9.97 10.04 0.0M
2025-03-17 9.80 9.98 9.79 9.87 0.6M
2025-03-14 9.60 9.86 9.45 9.74 0.1M
2025-03-13 10.01 9.90 9.52 9.56 0.2M
2025-03-12 10.50 10.31 9.98 10.15 0.5M
2025-03-11 10.74 10.90 10.02 10.12 0.8M
2025-03-10 10.10 10.87 10.17 10.77 1.0M
2025-03-07 9.82 10.14 9.65 10.10 0.7M
2025-03-06 9.54 10.04 9.54 10.06 0.1M
2025-03-05 9.35 9.49 9.28 9.35 0.1M
2025-03-04 9.96 9.92 8.94 8.97 0.4M
2025-03-03 10.00 10.33 9.88 10.08 0.0M
2025-02-28 11.10 11.07 9.66 9.97 0.9M
2025-02-27 11.31 11.41 11.13 11.26 0.3M
2025-02-26 11.20 11.51 11.30 11.41 1.2M
2025-02-25 11.20 11.29 11.04 11.20 1.2M
2025-02-24 11.08 11.35 11.06 11.35 3.8M
2025-02-21 11.06 11.20 11.01 11.10 0.4M
2025-02-20 10.88 11.13 10.85 11.01 0.6M
2025-02-19 11.07 11.16 10.88 10.86 0.1M
2025-02-18 11.04 11.16 10.91 11.09 1.0M
2025-02-17 11.60 11.41 11.08 11.10 0.3M
2025-02-14 11.40 11.62 11.33 11.33 0.1M
2025-02-13 10.90 11.56 10.86 11.56 0.1M
2025-02-12 10.60 10.66 10.49 10.57 0.6M
2025-02-11 10.52 10.59 10.31 10.57 0.1M
2025-02-10 10.99 10.66 10.36 10.50 0.0M
2025-02-07 10.50 10.73 10.51 10.59 0.1M
2025-02-06 10.28 10.73 10.31 10.61 0.1M
2025-02-05 10.33 10.36 10.13 10.26 0.1M
2025-02-04 10.18 10.36 9.99 10.34 0.4M
2025-02-03 10.22 10.20 9.80 10.05 0.1M
2025-01-31 11.07 11.06 10.80 10.81 0.0M
2025-01-30 11.06 11.25 10.82 11.02 0.0M
2025-01-29 11.08 11.26 10.93 10.96 0.1M
2025-01-28 10.90 11.20 10.91 11.07 0.6M
2025-01-27 10.78 11.20 10.79 11.09 1.0M
2025-01-24 10.60 11.06 10.67 10.95 0.1M
2025-01-23 10.43 10.52 10.37 10.47 0.5M
2025-01-22 10.40 10.56 10.34 10.42 0.0M
2025-01-21 10.48 10.55 10.37 10.47 0.1M
2025-01-20 10.53 10.73 10.32 10.72 0.0M
2025-01-17 10.02 10.58 10.20 10.46 0.1M
2025-01-16 10.36 10.44 10.17 10.19 0.6M
2025-01-15 9.88 10.37 9.91 10.33 1.7M
2025-01-14 9.42 9.90 9.49 9.74 0.3M
2025-01-13 9.07 9.35 9.04 9.34 0.1M
2025-01-10 9.03 9.28 8.96 9.18 1.5M
2025-01-09 9.10 9.31 8.93 9.10 0.0M
2025-01-08 9.45 9.41 9.16 9.18 0.4M
2025-01-07 9.34 9.51 9.36 9.42 0.9M
2025-01-06 9.12 9.70 9.13 9.44 0.3M
2025-01-03 9.36 9.39 9.03 9.05 0.4M
2025-01-02 9.34 9.50 9.28 9.41 0.0M