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
2021-12-30 258.40 263.10 258.40 263.10 0.0M
2021-12-29 266.80 266.80 258.80 263.10 0.0M
2021-12-23 260.00 265.60 259.80 265.20 0.0M
2021-12-22 262.00 262.00 256.80 261.40 0.0M
2021-12-21 265.00 265.00 259.20 261.60 0.0M
2021-12-20 257.40 265.40 257.40 262.90 0.0M
2021-12-17 276.40 276.40 264.60 265.40 0.0M
2021-12-16 281.00 282.00 279.20 280.60 0.0M
2021-12-15 271.60 278.60 271.60 277.20 0.0M
2021-12-14 276.40 276.40 271.10 271.10 0.0M
2021-12-13 277.80 280.20 274.00 279.30 0.0M
2021-12-10 275.40 275.40 269.60 272.80 0.0M
2021-12-09 279.40 280.00 272.00 277.40 0.0M
2021-12-08 258.00 281.60 256.20 278.70 0.0M
2021-12-07 258.80 265.60 246.80 254.10 0.0M
2021-12-06 253.60 253.60 248.80 251.10 0.0M
2021-12-03 260.60 260.60 250.40 254.10 0.0M
2021-12-02 258.80 261.00 255.80 257.60 0.0M
2021-12-01 249.60 263.80 248.40 263.70 0.0M
2021-11-30 252.00 252.00 242.20 244.60 0.1M
2021-11-29 258.00 258.60 252.20 255.30 0.2M
2021-11-26 264.80 264.80 256.40 261.60 0.2M
2021-11-25 269.80 269.80 266.20 267.10 0.0M
2021-11-24 275.80 275.80 265.60 267.10 0.0M
2021-11-23 275.40 280.00 275.20 277.40 0.0M
2021-11-22 278.60 280.60 276.40 278.90 0.0M
2021-11-19 285.00 285.80 276.20 278.50 0.0M
2021-11-18 281.00 286.20 279.50 279.50 0.0M
2021-11-17 277.40 281.00 275.80 276.80 0.0M
2021-11-16 281.40 285.60 279.80 284.20 0.0M
2021-11-15 282.00 283.80 278.40 282.70 0.0M
2021-11-12 285.00 289.60 283.20 284.00 0.0M
2021-11-11 285.40 287.60 285.40 285.80 0.0M
2021-11-10 285.20 287.00 281.80 285.40 0.0M
2021-11-09 286.60 291.80 284.40 289.80 0.0M
2021-11-08 292.80 292.80 283.20 288.00 0.0M
2021-11-05 292.80 300.00 290.60 298.10 0.0M
2021-11-04 294.40 298.20 291.60 296.40 0.0M
2021-11-03 286.20 291.80 284.80 291.10 0.0M
2021-11-02 288.60 289.80 285.80 287.70 0.0M
2021-11-01 280.80 287.80 280.80 284.80 0.0M
2021-10-29 278.20 284.40 277.80 282.70 0.0M
2021-10-28 286.40 286.40 271.40 276.40 0.0M
2021-10-27 294.00 294.40 286.80 287.30 0.0M
2021-10-26 286.00 295.80 286.00 291.50 0.0M
2021-10-25 279.80 286.90 276.20 286.90 0.0M
2021-10-22 275.80 279.80 274.80 276.00 0.0M
2021-10-21 267.80 276.80 266.60 275.70 0.0M
2021-10-20 266.40 271.20 263.00 267.50 0.0M
2021-10-19 270.20 270.40 264.60 266.90 0.0M
2021-10-18 273.40 273.40 266.40 270.30 0.0M
2021-10-15 275.60 276.60 271.40 274.10 0.0M
2021-10-14 273.40 275.00 272.00 274.10 0.0M
2021-10-13 266.00 274.60 264.60 272.80 0.0M
2021-10-12 264.60 267.00 264.40 265.00 0.0M
2021-10-11 268.40 271.40 267.00 267.70 0.0M
2021-10-08 269.00 270.20 266.40 266.50 0.0M
2021-10-07 260.00 269.80 260.00 264.60 0.0M
2021-10-06 265.00 265.00 254.80 256.60 0.0M
2021-10-05 265.20 267.20 264.60 265.40 0.0M
2021-10-04 266.00 268.40 264.20 266.70 0.0M
2021-10-01 264.60 269.80 264.20 267.50 0.0M
2021-09-30 275.40 275.40 267.40 270.30 0.0M
2021-09-29 270.80 277.80 270.80 276.80 0.0M
2021-09-28 274.00 279.00 270.60 271.10 0.0M
2021-09-27 269.20 274.60 269.20 274.10 0.0M
2021-09-24 268.60 268.60 264.80 267.70 0.0M
2021-09-23 269.20 272.00 267.20 269.40 0.0M
2021-09-22 269.00 269.40 265.40 269.40 0.0M
2021-09-21 260.60 268.20 260.60 267.50 0.0M
2021-09-20 265.40 268.60 257.80 258.90 0.0M
2021-09-17 281.20 281.20 270.00 274.70 0.0M
2021-09-16 280.60 281.40 276.80 279.10 0.0M
2021-09-15 280.00 284.00 278.80 282.70 0.0M
2021-09-14 283.20 283.50 280.20 283.50 0.0M
2021-09-13 282.60 285.00 281.00 284.60 0.0M
2021-09-10 279.80 281.60 278.80 279.50 0.0M
2021-09-09 276.80 282.20 275.60 281.20 0.0M
2021-09-08 282.80 282.80 277.40 280.80 0.0M
2021-09-07 288.00 288.80 286.40 286.50 0.0M
2021-09-06 290.00 292.60 288.20 290.30 0.0M
2021-09-03 295.40 295.60 288.00 289.00 0.0M
2021-09-02 290.40 295.60 289.40 290.90 0.0M
2021-09-01 286.20 286.80 281.00 282.30 0.0M
2021-08-31 285.80 287.40 281.70 283.70 0.0M
2021-08-27 281.40 283.40 281.00 281.80 0.0M
2021-08-26 283.00 284.40 281.00 282.30 0.0M
2021-08-25 282.40 286.80 282.40 284.20 0.0M
2021-08-24 280.00 284.60 280.00 283.30 0.0M
2021-08-23 283.20 283.20 278.00 280.60 0.0M
2021-08-20 280.40 281.40 277.60 278.50 0.0M
2021-08-19 289.40 289.40 281.20 281.40 0.0M
2021-08-18 291.60 294.20 287.20 292.40 0.0M
2021-08-17 299.80 299.80 289.80 292.60 0.0M
2021-08-16 305.20 305.20 298.00 298.10 0.0M
2021-08-13 312.00 312.80 307.00 310.50 0.0M
2021-08-12 299.40 312.60 299.00 307.30 0.0M
2021-08-11 297.40 299.00 294.60 295.10 0.0M
2021-08-10 293.20 298.00 292.00 293.80 0.0M
2021-08-09 297.00 297.00 291.80 292.20 0.0M
2021-08-06 290.00 302.00 289.20 299.10 0.0M
2021-08-05 286.60 289.60 282.40 287.10 0.0M
2021-08-04 289.80 293.60 286.20 290.10 0.0M
2021-08-03 284.00 286.80 280.40 282.70 0.0M
2021-08-02 285.80 287.60 282.60 283.50 0.0M
2021-07-30 282.40 282.40 277.80 278.90 0.0M
2021-07-29 283.20 283.60 272.60 279.50 0.0M
2021-07-28 279.40 279.60 274.80 277.80 0.0M
2021-07-27 278.20 282.40 274.60 280.20 0.0M
2021-07-26 277.80 278.00 272.60 275.10 0.0M
2021-07-23 277.60 283.20 276.60 282.70 0.0M
2021-07-22 287.80 288.00 279.60 284.80 0.0M
2021-07-21 276.20 286.60 276.00 286.10 0.0M
2021-07-20 272.20 276.20 270.40 274.20 0.0M
2021-07-19 275.40 277.00 267.00 271.70 0.0M
2021-07-16 285.60 287.80 279.80 284.40 0.0M
2021-07-15 288.20 288.40 282.80 284.80 0.0M
2021-07-14 286.00 290.60 285.40 285.40 0.0M
2021-07-13 290.80 291.40 285.00 288.80 0.0M
2021-07-12 282.60 289.80 281.00 287.70 0.0M
2021-07-09 269.40 282.40 268.20 279.50 0.0M
2021-07-08 277.60 277.60 261.80 262.90 0.0M
2021-07-07 275.20 280.60 272.60 276.40 0.0M
2021-07-06 281.00 281.00 271.20 272.20 0.0M
2021-07-05 280.80 281.80 277.40 279.10 0.0M
2021-07-02 282.00 282.00 279.00 281.00 0.0M
2021-07-01 277.40 281.80 277.00 277.60 0.0M
2021-06-30 282.00 282.00 271.20 275.30 0.0M
2021-06-29 276.00 286.40 276.00 284.00 0.0M
2021-06-28 283.20 284.00 275.40 279.50 0.0M
2021-06-25 284.00 285.40 282.60 284.60 0.0M
2021-06-24 285.20 288.20 284.00 285.80 0.0M
2021-06-23 287.60 289.60 283.40 284.00 0.0M
2021-06-22 294.00 294.00 287.00 290.30 0.0M
2021-06-21 286.00 293.80 285.00 290.50 0.0M
2021-06-18 293.60 293.60 284.80 289.40 0.0M
2021-06-17 288.60 296.40 288.60 294.10 0.0M
2021-06-16 297.80 297.80 285.40 286.50 0.0M
2021-06-15 298.40 298.40 294.40 296.20 0.0M
2021-06-14 299.00 300.80 296.00 297.60 0.0M
2021-06-11 296.00 299.30 293.80 299.30 0.0M
2021-06-10 301.60 301.60 294.00 296.80 0.0M
2021-06-09 300.40 305.94 300.20 302.10 0.0M
2021-06-08 313.40 313.40 301.00 305.00 0.0M
2021-06-07 307.60 314.20 307.00 310.90 0.0M
2021-06-04 309.60 312.00 308.40 310.30 0.0M
2021-06-03 310.60 310.60 306.40 308.40 0.0M
2021-06-02 301.80 312.00 299.80 306.50 0.0M
2021-06-01 295.00 300.40 295.00 298.10 0.0M
2021-05-28 288.40 300.00 287.20 295.50 0.0M
2021-05-27 280.20 286.00 276.20 284.80 0.0M
2021-05-26 278.00 281.60 275.20 281.00 0.0M
2021-05-25 276.60 280.20 275.20 276.40 0.0M
2021-05-21 272.60 274.40 270.80 271.30 0.0M
2021-05-20 269.40 271.00 265.60 268.40 0.0M
2021-05-19 266.40 267.80 262.00 266.30 0.0M
2021-05-18 275.40 275.40 266.00 269.80 0.0M
2021-05-17 268.20 322.99 265.00 266.10 0.0M
2021-05-14 260.60 267.80 258.20 262.70 0.0M
2021-05-13 252.20 261.20 249.00 259.20 0.0M
2021-05-12 257.20 259.40 256.60 256.60 0.0M
2021-05-11 263.80 263.80 256.60 258.70 0.0M
2021-05-10 264.60 266.80 262.20 265.00 0.0M
2021-05-07 264.80 265.20 259.20 262.10 0.0M
2021-05-06 269.20 273.00 258.40 261.30 0.0M
2021-05-05 260.20 264.20 258.20 263.20 0.0M
2021-05-04 265.40 268.00 256.60 258.10 0.0M
2021-04-30 264.00 267.80 262.40 264.50 0.0M
2021-04-29 275.00 276.20 264.20 266.50 0.0M
2021-04-28 278.00 278.80 273.40 274.00 0.0M
2021-04-27 276.20 279.40 271.00 277.50 0.0M
2021-04-26 283.00 283.00 274.40 276.60 0.0M
2021-04-23 280.00 285.40 277.80 283.90 0.0M
2021-04-22 287.00 287.00 279.40 281.70 0.0M
2021-04-21 287.00 287.60 274.40 281.30 0.0M
2021-04-20 294.40 295.20 283.40 284.70 0.0M
2021-04-19 299.60 299.60 289.40 290.60 0.0M
2021-04-16 287.00 297.40 286.80 295.30 0.0M
2021-04-15 282.80 289.20 282.80 285.80 0.0M
2021-04-14 287.00 289.60 278.00 281.30 0.0M
2021-04-13 293.20 295.80 285.80 286.70 0.0M
2021-04-12 298.40 300.40 294.00 295.80 0.0M
2021-04-09 300.00 301.00 295.40 298.30 0.0M
2021-04-08 309.80 310.00 297.60 301.30 0.0M
2021-04-07 314.00 317.60 305.40 306.60 0.0M
2021-04-06 309.20 316.00 308.40 312.20 0.0M
2021-04-01 311.60 313.20 299.60 305.70 0.0M
2021-03-31 311.20 314.80 302.40 312.60 0.0M
2021-03-30 293.40 316.00 289.80 315.00 0.0M
2021-03-29 281.14 287.00 280.80 283.40 0.0M
2021-03-26 284.80 289.00 277.40 279.50 0.0M
2021-03-25 282.00 284.40 273.20 280.10 0.0M
2021-03-24 306.81 306.81 284.00 286.20 0.0M
2021-03-23 322.40 322.40 298.20 306.30 0.0M
2021-03-22 288.60 325.60 288.60 320.20 0.0M
2021-03-19 303.80 306.60 272.40 283.50 0.0M
2021-03-18 345.00 357.00 317.60 326.40 0.0M
2021-03-17 271.20 309.60 270.00 308.60 0.1M
2021-03-16 246.60 309.00 245.60 262.70 0.1M
2021-03-15 231.00 242.20 231.00 240.80 0.0M
2021-03-12 230.80 230.80 227.80 229.90 0.0M
2021-03-11 242.00 247.60 227.20 231.40 0.0M
2021-03-10 220.60 245.40 219.40 243.50 0.0M
2021-03-09 223.20 223.20 216.38 220.00 0.0M
2021-03-08 219.00 222.40 216.20 222.00 0.0M
2021-03-05 216.20 217.80 212.00 214.80 0.0M
2021-03-04 209.40 216.20 207.40 215.10 0.0M
2021-03-03 202.00 209.00 202.00 208.35 0.0M
2021-03-02 195.00 198.30 195.00 196.75 0.0M
2021-03-01 196.00 197.30 193.70 194.35 0.0M
2021-02-26 189.50 194.60 188.40 193.55 0.0M
2021-02-25 196.80 196.80 192.90 193.55 0.0M
2021-02-24 192.80 195.80 192.80 195.10 0.0M
2021-02-23 192.90 193.30 190.20 192.15 0.0M
2021-02-22 188.80 192.00 188.30 190.40 0.0M
2021-02-19 188.30 191.50 181.00 189.95 0.0M
2021-02-18 182.60 188.10 180.80 187.30 0.0M
2021-02-17 182.00 183.10 181.10 181.90 0.0M
2021-02-16 182.70 182.90 181.70 182.25 0.0M
2021-02-15 182.30 183.60 180.80 181.25 0.0M
2021-02-12 181.60 182.00 179.80 181.00 0.0M
2021-02-11 182.90 183.00 181.30 182.40 0.0M
2021-02-10 183.60 183.60 179.80 180.20 0.0M
2021-02-09 183.90 183.90 180.80 181.45 0.0M
2021-02-08 182.10 184.20 180.70 183.60 0.0M
2021-02-05 181.80 182.20 179.60 180.85 0.0M
2021-02-04 182.10 183.30 180.15 180.15 0.0M
2021-02-03 179.90 182.20 179.50 180.95 0.0M
2021-02-02 177.00 179.00 175.90 177.80 0.0M
2021-02-01 175.80 175.80 173.50 174.40 0.0M
2021-01-29 173.40 175.40 171.80 174.05 0.0M
2021-01-28 176.10 177.51 173.10 175.05 0.0M
2021-01-27 177.30 178.20 174.15 176.40 0.1M
2021-01-26 172.10 178.10 172.00 176.95 0.0M
2021-01-25 181.90 182.10 172.70 173.20 0.0M
2021-01-22 173.10 182.20 171.30 179.30 0.0M
2021-01-21 173.50 175.40 171.40 173.70 0.0M
2021-01-20 168.20 171.60 167.90 170.55 0.0M
2021-01-19 168.90 168.90 165.10 167.00 0.0M
2021-01-18 166.70 168.50 166.30 166.85 0.0M
2021-01-15 169.10 170.50 166.80 168.35 0.0M
2021-01-14 166.10 170.99 166.10 169.90 0.0M
2021-01-13 165.50 167.80 164.70 165.70 0.0M
2021-01-12 167.90 168.60 163.90 165.10 0.0M
2021-01-11 168.20 168.20 165.30 166.35 0.0M
2021-01-08 172.10 172.20 167.40 168.40 0.0M
2021-01-07 169.30 172.10 168.80 170.50 0.0M
2021-01-06 169.80 170.40 166.00 167.10 0.0M
2021-01-05 164.60 168.00 164.60 165.95 0.0M
2021-01-04 170.10 172.30 164.60 165.65 0.0M