大众集团

VOWG
🏛️ 英国 →
92.45
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 94.10 94.40 92.30 92.45 0.0M
2025-09-25 95.25 97.00 93.75 94.00 0.0M
2025-09-24 94.05 95.80 92.85 95.83 0.0M
2025-09-23 92.73 95.55 92.50 94.53 0.0M
2025-09-22 95.55 95.70 90.60 91.40 0.0M
2025-09-19 98.10 100.00 98.00 98.50 0.0M
2025-09-18 98.10 100.40 98.30 98.30 0.0M
2025-09-17 101.38 101.90 99.50 99.65 0.0M
2025-09-16 102.88 103.20 100.90 102.88 0.0M
2025-09-15 104.23 104.90 102.50 103.25 0.0M
2025-09-12 104.50 104.60 102.00 102.50 0.0M
2025-09-11 102.70 104.30 101.40 104.13 0.0M
2025-09-10 104.33 104.40 102.60 104.20 0.1M
2025-09-09 104.90 105.90 103.10 103.25 0.0M
2025-09-08 101.55 104.00 101.50 102.78 0.0M
2025-09-05 101.75 102.60 101.40 101.93 0.0M
2025-09-04 100.90 101.80 100.30 100.88 0.0M
2025-09-03 101.05 102.00 100.90 101.53 0.0M
2025-09-02 102.50 102.90 100.20 101.25 0.0M
2025-09-01 102.23 102.80 102.00 102.20 0.0M
2025-08-29 102.80 103.10 101.30 102.00 0.0M
2025-08-28 103.25 104.60 102.80 102.98 0.1M
2025-08-27 104.43 105.20 102.60 103.35 0.0M
2025-08-26 103.08 105.00 103.00 103.08 0.0M
2025-08-25 103.80 104.80 103.80 103.80 0.1M
2025-08-22 103.18 105.00 103.10 103.55 0.0M
2025-08-21 103.35 103.90 103.00 102.88 0.0M
2025-08-20 103.05 103.70 102.00 102.88 0.0M
2025-08-19 101.45 103.30 101.20 102.40 0.0M
2025-08-18 100.30 101.80 100.10 101.55 0.0M
2025-08-15 101.73 102.90 101.60 102.03 0.0M
2025-08-14 100.33 101.40 100.00 100.88 0.0M
2025-08-13 100.10 100.70 99.10 99.55 0.1M
2025-08-12 99.05 100.60 98.80 99.28 0.0M
2025-08-11 98.20 99.15 97.95 98.68 0.0M
2025-08-08 96.43 97.85 95.95 96.23 0.0M
2025-08-07 93.78 96.35 93.10 95.73 0.0M
2025-08-06 92.83 94.40 92.75 93.78 0.0M
2025-08-05 91.58 93.00 91.10 91.20 0.0M
2025-08-04 91.93 92.25 90.80 91.53 0.0M
2025-08-01 93.78 93.95 91.35 92.63 0.0M
2025-07-31 95.20 95.80 94.10 95.10 0.0M
2025-07-30 97.55 98.25 96.00 97.18 0.0M
2025-07-29 98.78 99.20 97.40 98.43 0.0M
2025-07-28 104.80 105.60 98.40 98.80 0.0M
2025-07-25 96.00 102.50 95.60 101.15 0.0M
2025-07-24 99.15 99.70 97.95 98.40 0.0M
2025-07-23 94.05 98.90 94.25 97.75 0.0M
2025-07-22 92.45 92.70 91.40 91.88 0.0M
2025-07-21 91.88 93.00 91.50 92.15 0.0M
2025-07-18 93.25 93.70 92.15 93.00 0.0M
2025-07-17 93.35 94.55 92.90 93.78 0.0M
2025-07-16 94.25 95.15 92.20 92.53 0.0M
2025-07-15 95.85 96.90 95.70 96.70 0.0M
2025-07-14 95.75 96.25 95.20 95.55 0.0M
2025-07-11 97.65 97.75 96.15 97.25 0.1M
2025-07-10 95.73 97.55 95.40 95.75 0.0M
2025-07-09 94.00 96.15 92.95 95.55 0.0M
2025-07-08 92.93 94.30 92.15 92.68 0.0M
2025-07-07 92.05 93.15 91.90 92.35 0.0M
2025-07-04 93.40 93.70 92.25 93.40 0.0M
2025-07-03 94.63 94.90 93.40 93.68 0.1M
2025-07-02 92.35 93.95 91.80 93.53 0.0M
2025-07-01 91.58 91.70 89.75 91.30 0.0M
2025-06-30 93.93 94.00 91.50 91.93 0.0M
2025-06-27 91.15 94.05 90.60 93.00 0.0M
2025-06-26 92.10 92.55 90.05 90.83 0.0M
2025-06-25 92.45 92.65 91.50 92.10 0.1M
2025-06-24 90.68 92.05 90.60 91.10 0.0M
2025-06-23 88.40 89.20 88.00 88.25 0.0M
2025-06-20 88.58 89.80 88.40 89.20 0.0M
2025-06-19 88.73 89.15 88.10 88.73 0.0M
2025-06-18 89.45 89.75 88.60 89.35 0.1M
2025-06-17 90.45 91.40 89.75 90.53 0.0M
2025-06-16 90.45 91.35 90.40 90.68 0.0M
2025-06-13 90.58 91.05 90.10 90.88 0.0M
2025-06-12 92.30 92.90 91.70 92.05 0.0M
2025-06-11 94.73 95.05 93.35 95.00 0.0M
2025-06-10 93.20 94.45 92.65 93.30 0.0M
2025-06-09 92.93 93.35 92.50 92.93 0.0M
2025-06-06 94.00 94.70 93.05 93.73 0.0M
2025-06-05 95.55 96.00 93.45 95.28 0.0M
2025-06-04 95.93 96.65 94.65 96.03 0.0M
2025-06-03 94.88 95.80 93.65 95.10 0.0M
2025-06-02 96.00 96.15 94.65 95.25 0.0M
2025-05-30 97.28 98.35 96.95 97.63 0.0M
2025-05-29 99.73 99.90 97.20 97.28 0.0M
2025-05-28 97.05 99.70 96.85 99.18 0.0M
2025-05-27 97.28 98.10 97.05 97.28 0.1M
2025-05-26 97.50 98.00 96.40 97.50 0.0M
2025-05-23 97.85 99.00 94.30 94.93 0.0M
2025-05-22 99.05 99.45 97.65 98.43 0.0M
2025-05-21 100.10 100.30 99.35 99.75 0.0M
2025-05-20 99.65 101.00 99.10 99.63 0.0M
2025-05-19 98.58 100.60 98.35 99.65 0.3M
2025-05-16 105.65 106.50 103.70 103.63 0.0M
2025-05-15 105.25 105.90 105.00 105.55 0.0M
2025-05-14 106.90 107.40 105.10 105.25 0.0M
2025-05-13 104.90 107.00 104.60 105.55 0.0M
2025-05-12 103.55 106.40 103.00 102.90 0.0M
2025-05-09 101.93 102.70 101.00 101.93 0.0M
2025-05-08 98.98 101.20 98.10 100.78 0.0M
2025-05-07 98.88 99.50 97.85 98.68 0.1M
2025-05-06 99.38 99.85 96.40 96.90 0.0M
2025-05-05 99.00 99.50 97.70 99.00 0.0M
2025-05-02 99.15 100.40 97.85 99.15 0.0M
2025-05-01 99.25 99.25 99.25 99.25 0.0M
2025-04-30 98.13 101.00 97.00 99.25 0.0M
2025-04-29 100.30 101.10 99.60 100.20 0.0M
2025-04-28 100.68 102.50 100.80 101.53 0.0M
2025-04-25 99.83 100.60 99.60 100.03 0.0M
2025-04-24 96.98 98.80 96.65 97.25 0.0M
2025-04-23 95.63 97.85 94.60 96.60 0.1M
2025-04-22 92.68 94.50 92.10 93.20 0.1M
2025-04-17 90.15 91.50 89.95 90.40 0.0M
2025-04-16 91.05 91.45 89.20 90.35 0.0M
2025-04-15 91.93 93.10 91.20 91.68 0.0M
2025-04-14 89.63 90.00 88.40 89.53 0.0M
2025-04-11 89.10 89.25 86.30 88.15 0.0M
2025-04-10 97.38 98.00 88.10 89.58 0.0M
2025-04-09 86.25 88.30 85.35 87.20 0.0M
2025-04-08 90.00 90.15 87.25 89.05 0.0M
2025-04-07 85.10 94.15 83.75 88.15 0.0M
2025-04-04 91.53 91.70 86.50 88.88 0.0M
2025-04-03 93.00 95.90 92.35 94.05 0.0M
2025-04-02 95.85 96.55 94.95 95.85 0.0M
2025-04-01 97.05 97.85 96.00 96.90 0.1M
2025-03-31 98.30 98.50 94.80 94.93 0.0M
2025-03-28 101.25 103.00 98.95 99.85 0.0M
2025-03-27 99.93 102.60 98.85 101.53 0.1M
2025-03-26 105.55 106.00 103.30 103.35 0.0M
2025-03-25 104.80 105.70 104.10 105.65 0.0M
2025-03-24 105.65 113.00 96.00 104.13 0.0M
2025-03-21 105.25 105.40 102.60 103.45 0.0M
2025-03-20 109.65 110.20 104.80 106.30 0.0M
2025-03-19 111.25 111.70 109.00 111.15 0.0M
2025-03-18 111.55 112.80 111.20 111.65 0.0M
2025-03-17 110.90 112.90 110.30 110.70 0.0M
2025-03-14 109.35 112.30 108.00 109.05 0.0M
2025-03-13 111.75 112.00 109.10 109.05 0.0M
2025-03-12 111.65 112.50 109.30 110.50 0.0M
2025-03-11 111.85 116.60 108.90 110.60 0.0M
2025-03-10 112.70 113.50 110.20 112.40 0.0M
2025-03-07 111.45 112.40 110.10 111.55 0.0M
2025-03-06 110.00 112.50 109.50 111.75 0.0M
2025-03-05 107.35 110.50 104.10 107.45 0.0M
2025-03-04 107.15 107.40 103.40 104.68 0.0M
2025-03-03 106.60 112.70 106.50 108.80 0.1M
2025-02-28 106.30 108.80 105.90 107.85 0.0M
2025-02-27 105.15 107.90 104.80 107.05 0.0M
2025-02-26 108.20 109.00 105.50 108.60 0.0M
2025-02-25 103.73 108.50 103.50 108.10 0.0M
2025-02-24 104.13 105.00 102.70 104.70 0.1M
2025-02-21 101.28 102.60 101.20 102.03 0.0M
2025-02-20 100.70 102.40 100.50 102.23 0.0M
2025-02-19 104.23 104.30 101.30 102.20 0.0M
2025-02-18 104.70 104.80 103.50 103.75 0.0M
2025-02-17 103.85 104.50 103.40 103.85 0.0M
2025-02-14 102.10 105.00 101.60 104.50 0.0M
2025-02-13 98.40 103.90 97.95 102.58 0.0M
2025-02-12 96.68 97.20 96.00 96.60 0.0M
2025-02-11 97.53 97.80 95.15 95.63 0.0M
2025-02-10 96.50 98.30 96.45 98.00 0.0M
2025-02-07 98.43 99.60 96.10 98.00 0.0M
2025-02-06 95.93 99.25 95.50 98.00 0.0M
2025-02-05 96.98 97.55 94.35 95.00 0.0M
2025-02-04 97.08 98.00 95.85 97.18 0.0M
2025-02-03 96.23 97.35 93.95 95.73 0.0M
2025-01-31 100.88 101.50 100.10 101.25 0.0M
2025-01-30 100.40 101.40 100.00 100.80 0.0M
2025-01-29 101.38 102.80 100.40 100.60 0.0M
2025-01-28 101.75 102.30 100.10 101.53 0.1M
2025-01-27 99.55 102.50 99.50 101.53 0.0M
2025-01-24 99.18 101.20 99.00 100.78 0.0M
2025-01-23 97.25 98.80 97.00 97.38 0.0M
2025-01-22 96.30 97.60 95.70 97.08 0.0M
2025-01-21 96.10 96.75 95.55 95.73 0.0M
2025-01-20 95.83 97.75 94.20 97.55 0.0M
2025-01-17 95.20 96.05 95.05 95.73 0.0M
2025-01-16 96.30 97.05 94.75 96.33 0.0M
2025-01-15 94.63 95.80 93.80 94.83 0.0M
2025-01-14 93.93 94.85 93.20 94.10 0.0M
2025-01-13 92.78 94.75 92.45 93.30 0.0M
2025-01-10 91.45 93.90 90.45 93.40 0.0M
2025-01-09 91.00 92.20 90.05 91.05 0.0M
2025-01-08 91.15 92.10 89.20 91.05 0.0M
2025-01-07 91.40 92.20 91.10 91.20 0.0M
2025-01-06 89.40 93.50 85.00 91.73 0.0M
2025-01-03 88.63 89.55 88.30 89.05 0.0M
2025-01-02 91.83 92.50 89.20 89.10 0.0M