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
2022-12-30 148.50 148.55 146.85 148.00 0.0M
2022-12-29 145.00 148.50 144.30 146.53 0.0M
2022-12-28 147.25 147.25 145.35 146.57 0.0M
2022-12-23 146.95 150.20 145.30 149.62 0.0M
2022-12-22 151.55 152.30 145.60 146.57 0.0M
2022-12-21 152.85 153.90 150.75 153.15 0.0M
2022-12-20 156.10 156.25 152.50 152.82 0.0M
2022-12-19 153.15 160.10 152.65 158.20 0.0M
2022-12-16 170.85 172.90 168.85 170.35 0.0M
2022-12-15 173.55 175.90 170.65 173.35 0.0M
2022-12-14 172.50 175.80 172.10 174.53 0.1M
2022-12-13 173.35 176.65 172.65 175.62 0.0M
2022-12-12 176.25 176.80 173.20 175.93 0.0M
2022-12-09 177.50 179.00 175.70 177.53 0.1M
2022-12-08 178.05 179.20 175.40 176.40 0.0M
2022-12-07 183.60 184.45 180.40 182.82 0.0M
2022-12-06 186.30 186.80 183.15 184.78 0.0M
2022-12-05 184.15 186.85 183.05 185.62 0.0M
2022-12-02 184.60 185.90 182.85 184.53 0.0M
2022-12-01 186.45 186.90 183.70 184.30 0.0M
2022-11-30 182.70 185.80 182.70 184.68 0.0M
2022-11-29 180.20 182.35 177.50 179.62 0.0M
2022-11-28 182.70 182.70 178.50 181.40 0.0M
2022-11-25 183.60 183.60 181.40 183.05 0.0M
2022-11-24 181.30 184.85 181.15 184.45 0.0M
2022-11-23 184.95 184.95 178.40 180.82 0.0M
2022-11-22 182.30 184.05 181.10 182.72 0.0M
2022-11-21 186.05 186.35 182.85 185.82 0.0M
2022-11-18 185.35 189.05 185.05 187.93 0.0M
2022-11-17 185.10 186.30 181.40 183.72 0.0M
2022-11-16 189.10 189.90 181.72 181.72 0.0M
2022-11-15 192.35 193.80 189.70 192.88 0.0M
2022-11-14 189.30 192.40 189.25 190.78 0.0M
2022-11-11 185.10 191.45 185.10 190.80 0.0M
2022-11-10 177.45 184.75 177.45 183.35 0.0M
2022-11-09 178.55 180.85 177.65 178.62 0.0M
2022-11-08 181.85 182.35 179.90 181.10 0.0M
2022-11-07 173.05 181.10 172.45 179.53 0.0M
2022-11-04 169.00 176.65 168.70 174.30 0.0M
2022-11-03 170.40 170.40 166.10 167.00 0.0M
2022-11-02 175.70 175.75 169.70 172.57 0.1M
2022-11-01 174.95 177.10 172.10 174.30 0.0M
2022-10-31 169.70 174.05 166.40 173.05 0.0M
2022-10-28 167.80 169.60 163.40 168.78 0.0M
2022-10-27 170.15 172.10 167.85 171.93 0.0M
2022-10-26 170.20 171.50 167.75 169.78 0.0M
2022-10-25 170.20 171.65 166.45 167.57 0.0M
2022-10-24 170.50 172.25 168.95 170.20 0.0M
2022-10-21 170.20 170.20 166.55 167.30 0.0M
2022-10-20 167.60 171.62 167.15 171.62 0.0M
2022-10-19 171.75 173.10 169.05 172.10 0.0M
2022-10-18 172.20 174.25 169.80 172.30 0.0M
2022-10-17 164.15 171.20 164.10 168.68 0.0M
2022-10-14 166.45 167.40 162.15 163.40 0.1M
2022-10-13 158.90 164.60 158.80 162.57 0.0M
2022-10-12 164.10 164.10 158.30 158.30 0.0M
2022-10-11 162.85 164.20 159.95 162.68 0.0M
2022-10-10 167.25 169.55 164.25 166.68 0.0M
2022-10-07 175.50 176.45 170.55 171.88 0.0M
2022-10-06 172.85 175.70 171.05 173.00 0.0M
2022-10-05 172.50 173.50 167.62 167.62 0.0M
2022-10-04 169.50 173.20 169.45 171.62 0.0M
2022-10-03 165.50 168.70 160.60 167.05 0.0M
2022-09-30 174.40 175.20 165.55 168.72 0.0M
2022-09-29 194.40 194.40 171.60 173.72 0.0M
2022-09-28 186.90 193.95 185.95 190.60 0.0M
2022-09-27 194.35 194.50 188.30 191.53 0.0M
2022-09-26 189.70 193.55 186.65 193.45 0.0M
2022-09-23 197.95 199.20 189.85 191.15 0.0M
2022-09-22 199.40 202.00 196.90 199.28 0.0M
2022-09-21 204.60 204.60 199.95 200.80 0.0M
2022-09-20 206.90 208.80 203.20 205.53 0.0M
2022-09-16 194.75 195.80 191.15 193.15 0.0M
2022-09-15 195.40 198.75 193.15 195.93 0.0M
2022-09-14 195.65 199.00 192.10 198.97 0.0M
2022-09-13 196.95 198.50 193.55 193.75 0.0M
2022-09-12 186.95 197.45 186.40 195.05 0.0M
2022-09-09 189.35 192.95 182.90 186.20 0.0M
2022-09-08 193.20 193.20 184.55 187.62 0.0M
2022-09-07 193.05 195.65 189.95 192.12 0.0M
2022-09-06 183.30 195.60 183.30 194.22 0.0M
2022-09-05 185.70 187.55 182.15 185.05 0.0M
2022-09-02 184.75 191.45 184.45 190.60 0.0M
2022-09-01 181.60 184.15 180.00 181.78 0.0M
2022-08-31 193.75 193.90 184.70 185.15 0.0M
2022-08-30 186.75 194.95 186.75 193.93 0.0M
2022-08-26 187.00 191.90 184.20 186.88 0.0M
2022-08-25 185.65 186.50 182.60 184.45 0.0M
2022-08-24 185.90 185.90 180.20 181.68 0.0M
2022-08-23 181.00 187.65 180.70 186.35 0.0M
2022-08-22 191.90 191.90 180.50 181.78 0.0M
2022-08-19 196.25 196.75 193.50 194.78 0.0M
2022-08-18 195.55 198.60 195.55 198.00 0.0M
2022-08-17 200.50 200.80 195.40 198.03 0.0M
2022-08-16 198.05 200.30 197.25 198.97 0.0M
2022-08-15 198.75 198.75 196.05 197.15 0.0M
2022-08-12 199.00 200.30 196.95 197.82 0.0M
2022-08-11 198.15 199.40 196.05 197.82 0.0M
2022-08-10 190.25 196.65 187.60 195.45 0.0M
2022-08-09 195.10 195.10 190.20 191.05 0.0M
2022-08-08 195.70 196.40 192.15 193.72 0.0M
2022-08-05 196.00 197.10 192.55 192.78 0.0M
2022-08-04 198.55 201.30 194.75 196.40 0.0M
2022-08-03 193.55 197.65 192.30 197.55 0.0M
2022-08-02 192.95 196.90 192.40 193.55 0.0M
2022-08-01 192.95 196.60 192.80 195.38 0.0M
2022-07-29 189.20 193.20 186.70 189.72 0.0M
2022-07-28 182.65 186.95 182.65 186.05 0.0M
2022-07-27 182.80 184.45 177.66 180.20 0.0M
2022-07-26 182.40 183.85 180.30 180.45 0.0M
2022-07-25 188.95 189.05 182.55 185.53 0.0M
2022-07-22 189.45 191.75 188.45 188.53 0.0M
2022-07-21 193.60 194.55 187.90 190.97 0.0M
2022-07-20 193.85 194.75 188.55 193.62 0.0M
2022-07-19 185.80 193.30 184.70 191.55 0.0M
2022-07-18 185.95 189.20 184.45 187.20 0.0M
2022-07-15 179.60 184.65 178.75 182.93 0.0M
2022-07-14 181.10 182.95 174.54 175.88 0.0M
2022-07-13 183.45 184.75 179.00 180.45 0.0M
2022-07-12 180.55 185.15 179.75 184.05 0.0M
2022-07-11 185.65 189.00 182.95 186.68 0.0M
2022-07-08 179.15 188.95 178.05 187.88 0.0M
2022-07-07 172.60 178.85 172.40 177.53 0.0M
2022-07-06 169.00 170.35 166.80 168.82 0.0M
2022-07-05 173.80 174.40 162.45 164.10 0.0M
2022-07-04 175.85 175.85 171.80 174.35 0.0M
2022-07-01 173.45 176.70 171.85 173.20 0.0M
2022-06-30 180.55 180.80 168.65 174.05 0.0M
2022-06-29 185.40 186.95 182.65 185.00 0.0M
2022-06-28 187.00 193.15 185.15 187.20 0.0M
2022-06-27 182.90 185.65 182.80 184.93 0.0M
2022-06-24 178.65 181.10 174.15 180.30 0.0M
2022-06-23 181.70 183.35 177.35 182.40 0.0M
2022-06-22 182.35 185.10 177.65 182.05 0.0M
2022-06-21 186.65 189.20 185.00 185.57 0.0M
2022-06-20 184.15 185.55 181.65 183.72 0.0M
2022-06-17 183.85 186.90 180.60 181.25 0.0M
2022-06-16 190.20 190.20 182.45 184.15 0.0M
2022-06-15 194.35 194.75 189.30 190.50 0.0M
2022-06-14 195.55 195.55 188.00 192.30 0.0M
2022-06-13 198.30 199.65 191.40 194.40 0.0M
2022-06-10 207.90 208.60 202.80 205.75 0.0M
2022-06-09 211.70 212.90 208.30 210.50 0.2M
2022-06-08 209.20 211.90 205.50 208.43 0.0M
2022-06-07 208.50 210.10 206.90 208.03 0.0M
2022-06-06 213.30 215.30 211.00 211.65 0.0M
2022-06-01 210.80 215.90 209.80 214.20 0.0M
2022-05-31 207.60 212.00 205.50 209.75 0.0M
2022-05-30 199.65 205.80 199.65 204.12 0.0M
2022-05-27 193.85 196.75 192.25 195.53 0.0M
2022-05-26 186.25 193.90 185.65 190.35 0.1M
2022-05-25 185.45 188.00 181.95 185.62 0.0M
2022-05-24 187.45 188.70 182.35 184.25 0.0M
2022-05-23 188.95 190.20 185.35 189.00 0.0M
2022-05-20 188.60 192.10 184.50 187.68 0.0M
2022-05-19 186.55 186.55 182.00 184.10 0.0M
2022-05-18 192.75 193.40 188.95 189.30 0.0M
2022-05-17 192.45 194.10 190.15 191.93 0.0M
2022-05-16 192.10 194.60 189.40 192.43 0.0M
2022-05-13 190.35 192.60 185.75 192.10 0.0M
2022-05-12 192.55 198.55 190.80 195.72 0.0M
2022-05-11 191.70 199.30 191.00 195.93 0.0M
2022-05-10 191.05 196.35 189.80 190.57 0.0M
2022-05-09 201.80 204.21 191.40 194.32 0.0M
2022-05-06 201.50 207.89 198.45 200.00 0.0M
2022-05-05 208.00 212.80 200.20 200.78 0.1M
2022-05-04 210.30 210.50 203.40 207.15 0.0M
2022-05-03 206.40 209.20 205.00 206.97 0.0M
2022-04-29 212.50 214.30 207.90 209.53 0.0M
2022-04-28 209.00 213.50 208.30 211.15 0.0M
2022-04-27 204.80 207.50 200.10 206.20 0.0M
2022-04-26 215.60 215.60 203.80 204.70 0.0M
2022-04-25 211.20 213.60 208.30 209.38 0.0M
2022-04-22 217.40 219.80 213.70 217.65 0.0M
2022-04-21 216.30 222.50 215.70 221.25 0.0M
2022-04-20 217.10 217.70 213.00 216.10 0.0M
2022-04-19 208.20 217.20 207.50 216.30 0.0M
2022-04-14 210.20 215.40 208.30 210.80 0.0M
2022-04-13 208.90 209.80 205.20 208.12 0.0M
2022-04-12 210.20 212.10 208.10 210.50 0.0M
2022-04-11 215.50 216.80 212.70 216.40 0.0M
2022-04-08 218.50 220.10 213.80 214.70 0.0M
2022-04-07 214.10 216.00 212.90 215.15 0.0M
2022-04-06 224.60 225.40 211.70 215.15 0.0M
2022-04-05 228.10 233.10 222.80 223.05 0.0M
2022-04-04 231.10 232.30 226.20 228.70 0.0M
2022-04-01 225.80 232.50 224.60 232.10 0.0M
2022-03-31 236.60 236.60 225.60 229.00 0.0M
2022-03-30 237.40 238.20 231.20 232.40 0.0M
2022-03-29 225.80 239.20 223.00 238.30 0.0M
2022-03-28 220.00 224.60 220.00 223.70 0.0M
2022-03-25 224.00 224.00 217.60 221.20 0.0M
2022-03-24 220.40 222.60 219.00 220.20 0.0M
2022-03-23 226.80 227.80 219.60 221.60 0.0M
2022-03-22 224.60 226.60 222.40 223.10 0.0M
2022-03-21 221.80 223.80 218.80 222.10 0.0M
2022-03-18 220.00 220.60 212.40 217.40 0.0M
2022-03-17 225.00 225.00 218.80 219.70 0.0M
2022-03-16 217.80 223.60 216.40 221.40 0.0M
2022-03-15 212.20 212.20 202.40 210.90 0.0M
2022-03-14 216.40 221.00 210.00 210.15 0.0M
2022-03-11 203.40 210.60 201.20 204.05 0.0M
2022-03-10 215.00 215.00 200.00 201.40 0.0M
2022-03-09 200.80 212.80 196.30 210.70 0.0M
2022-03-08 180.90 194.80 180.90 189.55 0.0M
2022-03-07 189.10 192.50 180.70 187.45 0.0M
2022-03-04 206.20 207.40 196.90 198.90 0.0M
2022-03-03 220.80 220.80 211.60 215.10 0.0M
2022-03-02 212.00 221.60 209.00 217.60 0.0M
2022-03-01 233.00 239.20 216.40 218.30 0.0M
2022-02-28 231.60 238.30 231.20 238.30 0.0M
2022-02-25 233.60 244.00 229.80 237.40 0.0M
2022-02-24 222.80 237.80 222.80 228.80 0.0M
2022-02-23 249.80 252.40 242.40 242.50 0.0M
2022-02-22 230.00 255.40 230.00 250.90 0.0M
2022-02-21 244.40 245.20 235.40 239.30 0.0M
2022-02-18 248.80 250.40 242.00 243.30 0.0M
2022-02-17 252.80 255.80 248.00 248.40 0.0M
2022-02-16 255.00 256.00 249.60 251.10 0.0M
2022-02-15 240.40 259.20 240.40 255.30 0.0M
2022-02-14 246.40 246.40 236.80 239.50 0.0M
2022-02-11 249.80 257.80 247.80 254.10 0.0M
2022-02-10 258.60 258.60 253.00 255.10 0.0M
2022-02-09 245.80 258.40 245.00 254.30 0.0M
2022-02-08 244.20 249.20 243.80 246.10 0.0M
2022-02-07 249.80 252.80 245.60 246.30 0.0M
2022-02-04 255.00 255.00 245.20 245.60 0.0M
2022-02-03 256.20 258.40 254.40 254.40 0.0M
2022-02-02 261.40 263.80 257.00 257.80 0.0M
2022-02-01 257.80 263.80 257.80 263.10 0.0M
2022-01-31 255.80 257.60 254.00 255.70 0.0M
2022-01-28 258.20 258.20 250.80 252.20 0.0M
2022-01-27 252.60 264.60 252.20 256.00 0.0M
2022-01-26 252.80 262.00 250.60 259.30 0.0M
2022-01-25 248.20 249.40 242.00 247.30 0.0M
2022-01-24 258.40 259.00 243.00 246.10 0.0M
2022-01-21 266.40 266.40 256.80 258.30 0.0M
2022-01-20 266.80 269.20 265.00 265.20 0.0M
2022-01-19 266.40 271.00 261.60 269.40 0.0M
2022-01-18 270.60 271.60 267.00 270.10 0.0M
2022-01-17 279.40 279.40 269.80 271.50 0.0M
2022-01-14 273.60 278.00 272.20 273.80 0.0M
2022-01-13 275.80 277.80 271.00 273.00 0.0M
2022-01-12 277.00 277.00 271.00 275.70 0.0M
2022-01-11 272.40 275.60 267.80 271.70 0.0M
2022-01-10 275.40 275.40 268.00 268.00 0.0M
2022-01-07 275.40 275.60 268.20 269.40 0.0M
2022-01-06 270.60 273.20 267.60 271.70 0.0M
2022-01-05 275.60 281.00 275.20 275.50 0.0M
2022-01-04 265.60 277.00 265.60 272.00 0.0M