大众集团

VOWG
🏛️ 英国 →
93.63
最后更新: 2025-09-29
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
2023-12-29 116.70 117.55 116.45 116.62 0.0M
2023-12-28 119.70 119.70 116.90 117.78 0.0M
2023-12-27 119.70 119.80 118.69 119.62 0.0M
2023-12-22 120.00 121.00 120.00 120.40 0.1M
2023-12-21 123.05 123.05 119.00 120.35 0.0M
2023-12-20 123.50 124.70 122.35 124.10 0.0M
2023-12-19 123.60 123.80 122.00 122.30 0.0M
2023-12-18 124.00 124.60 121.40 123.45 0.0M
2023-12-15 124.60 128.10 124.10 125.00 0.0M
2023-12-14 125.00 127.10 122.70 126.00 0.0M
2023-12-13 124.20 124.80 121.75 123.67 0.0M
2023-12-12 124.65 125.90 123.95 124.88 0.0M
2023-12-11 124.55 125.40 123.45 124.88 0.0M
2023-12-08 123.80 125.40 122.70 124.20 0.0M
2023-12-07 125.10 125.10 122.00 123.45 0.0M
2023-12-06 121.00 125.55 120.90 123.30 0.0M
2023-12-05 120.00 120.00 117.70 118.30 0.0M
2023-12-04 118.40 119.75 118.25 118.25 0.0M
2023-12-01 118.55 119.30 117.60 119.30 0.0M
2023-11-30 119.95 120.20 118.15 118.45 0.0M
2023-11-29 118.45 120.15 115.35 119.40 0.0M
2023-11-28 119.15 119.15 116.80 117.58 0.0M
2023-11-27 119.00 119.45 118.15 118.15 0.0M
2023-11-24 117.85 119.65 117.30 118.67 0.0M
2023-11-23 117.25 119.20 117.25 117.58 0.0M
2023-11-22 117.15 118.40 116.30 117.53 0.0M
2023-11-21 120.00 120.75 117.40 117.58 0.0M
2023-11-20 121.75 122.15 119.60 120.20 0.0M
2023-11-17 120.35 122.25 120.35 120.78 0.0M
2023-11-16 122.60 123.90 120.45 122.62 0.0M
2023-11-15 120.20 123.70 120.05 122.40 0.0M
2023-11-14 117.00 120.60 116.60 119.45 0.0M
2023-11-13 114.80 116.60 114.60 115.83 0.0M
2023-11-10 114.40 115.90 113.60 114.00 0.0M
2023-11-09 116.70 116.95 115.50 116.78 0.1M
2023-11-08 114.60 116.85 114.58 114.58 0.0M
2023-11-07 116.90 117.00 115.20 116.35 0.1M
2023-11-06 117.70 118.60 116.50 117.20 0.0M
2023-11-03 118.00 118.85 114.40 118.45 0.0M
2023-11-02 111.85 114.90 110.35 113.62 0.0M
2023-11-01 110.00 111.00 108.92 108.92 0.0M
2023-10-31 107.60 109.85 107.05 109.25 0.0M
2023-10-30 106.90 107.60 106.20 107.25 0.0M
2023-10-27 107.10 109.95 105.95 107.78 0.0M
2023-10-26 107.55 110.10 106.75 109.05 0.0M
2023-10-25 112.60 112.70 109.45 110.25 0.0M
2023-10-24 114.00 114.15 112.60 113.45 0.0M
2023-10-23 115.40 115.65 112.10 113.35 0.1M
2023-10-20 117.20 117.55 115.05 117.30 0.0M
2023-10-19 120.00 122.00 118.35 122.00 0.0M
2023-10-18 122.20 123.50 121.40 122.00 0.0M
2023-10-17 122.95 122.95 120.95 122.62 0.0M
2023-10-16 121.70 122.85 120.40 121.88 0.0M
2023-10-13 123.50 124.40 121.35 122.78 0.0M
2023-10-12 126.45 126.55 123.35 124.58 0.0M
2023-10-11 123.35 126.35 122.60 125.15 0.0M
2023-10-10 120.70 124.65 120.70 124.10 0.0M
2023-10-09 121.60 121.60 119.75 120.45 0.0M
2023-10-06 120.30 121.40 119.60 119.72 0.0M
2023-10-05 121.15 121.70 119.25 120.88 0.0M
2023-10-04 120.60 121.75 118.90 120.92 0.0M
2023-10-03 122.90 123.60 121.05 122.35 0.0M
2023-10-02 125.55 126.00 123.40 125.10 0.0M
2023-09-29 125.80 126.20 124.50 125.62 0.0M
2023-09-28 123.45 124.00 122.10 122.83 0.0M
2023-09-27 126.60 126.85 123.70 124.58 0.0M
2023-09-26 129.45 129.45 126.70 127.58 0.0M
2023-09-25 131.55 131.55 129.25 131.35 0.0M
2023-09-22 129.85 132.70 129.35 131.30 0.0M
2023-09-21 128.85 130.35 128.35 128.72 0.0M
2023-09-20 125.45 129.85 125.45 128.10 0.0M
2023-09-19 123.85 127.40 123.85 126.53 0.0M
2023-09-18 124.00 124.95 122.45 123.53 0.0M
2023-09-15 125.80 125.85 124.15 125.53 0.0M
2023-09-14 124.55 125.00 122.40 123.62 0.0M
2023-09-13 124.70 128.05 124.55 124.72 0.0M
2023-09-12 122.30 127.25 122.05 126.30 0.1M
2023-09-11 122.00 123.15 121.30 122.20 0.0M
2023-09-08 121.25 122.50 119.10 121.05 0.0M
2023-09-07 123.35 123.95 120.30 122.62 0.0M
2023-09-06 125.40 126.80 123.30 125.00 0.0M
2023-09-05 125.75 126.10 123.15 124.35 0.0M
2023-09-04 125.80 127.25 125.75 127.05 0.0M
2023-09-01 130.35 130.55 125.25 127.25 0.0M
2023-08-31 131.75 132.20 130.60 131.72 0.0M
2023-08-30 132.55 133.70 131.30 132.10 0.0M
2023-08-29 132.55 132.55 131.15 132.00 0.0M
2023-08-25 133.80 133.85 132.40 133.25 0.0M
2023-08-24 136.30 136.95 133.70 135.88 0.0M
2023-08-23 135.95 136.35 135.20 136.00 0.0M
2023-08-22 134.20 136.40 134.10 134.10 0.0M
2023-08-21 133.55 135.55 133.55 135.10 0.0M
2023-08-18 133.55 134.45 132.50 134.20 0.0M
2023-08-17 134.95 135.65 133.90 134.78 0.0M
2023-08-16 135.55 136.30 135.05 135.30 0.0M
2023-08-15 137.10 137.45 135.45 136.53 0.0M
2023-08-14 136.95 138.30 136.00 138.15 0.0M
2023-08-11 138.60 139.10 137.25 137.78 0.0M
2023-08-10 138.65 139.80 138.35 138.93 0.0M
2023-08-09 140.85 140.85 138.25 139.78 0.0M
2023-08-08 140.05 140.25 136.35 136.35 0.0M
2023-08-07 141.55 142.75 140.20 142.00 0.0M
2023-08-04 142.50 143.00 141.20 142.40 0.0M
2023-08-03 143.40 143.40 141.20 142.30 0.0M
2023-08-02 143.90 144.30 142.25 144.20 0.0M
2023-08-01 145.75 146.45 144.35 144.57 0.0M
2023-07-31 146.00 146.80 145.40 145.78 0.0M
2023-07-28 146.50 147.20 145.00 147.00 0.0M
2023-07-27 150.65 151.60 144.90 146.20 0.0M
2023-07-26 151.45 151.75 147.85 148.57 0.0M
2023-07-25 150.75 152.50 150.65 150.68 0.0M
2023-07-24 149.50 151.15 149.30 149.62 0.0M
2023-07-21 149.60 151.10 149.35 150.40 0.0M
2023-07-20 150.80 151.75 150.15 151.00 0.0M
2023-07-19 152.00 152.80 149.90 152.10 0.0M
2023-07-18 149.80 151.75 148.55 150.40 0.0M
2023-07-17 150.85 151.10 149.40 149.62 0.0M
2023-07-14 153.75 154.00 150.95 153.72 0.0M
2023-07-13 153.70 155.50 153.70 154.40 0.0M
2023-07-12 154.15 155.05 153.30 154.40 0.0M
2023-07-11 153.30 154.35 151.05 152.53 0.0M
2023-07-10 153.00 153.95 151.35 153.82 0.0M
2023-07-07 152.15 153.05 150.70 152.05 0.0M
2023-07-06 154.70 154.95 151.30 151.30 0.0M
2023-07-05 152.50 155.15 152.50 154.00 0.0M
2023-07-04 154.00 154.95 152.55 152.93 0.0M
2023-07-03 154.00 156.35 154.00 154.15 0.0M
2023-06-30 152.75 154.45 152.35 152.72 0.0M
2023-06-29 151.60 153.25 151.50 152.35 0.0M
2023-06-28 149.65 152.00 149.10 149.40 0.0M
2023-06-27 151.95 151.95 147.70 148.62 0.0M
2023-06-26 151.10 151.40 149.40 149.53 0.0M
2023-06-23 151.55 152.90 150.30 150.82 0.0M
2023-06-22 151.45 152.80 150.30 151.05 0.0M
2023-06-21 155.80 157.30 153.90 155.53 0.0M
2023-06-20 158.35 158.35 154.90 155.15 0.0M
2023-06-19 158.80 158.85 157.55 158.62 0.0M
2023-06-16 160.05 160.60 158.85 160.35 0.0M
2023-06-15 160.45 160.70 158.10 159.90 0.0M
2023-06-14 160.00 162.65 159.45 161.68 0.0M
2023-06-13 157.90 159.50 157.60 158.57 0.0M
2023-06-12 156.90 158.75 156.00 156.88 0.0M
2023-06-09 154.65 156.10 153.15 154.57 0.0M
2023-06-08 152.35 155.40 152.35 154.40 0.0M
2023-06-07 151.05 152.45 149.65 151.88 0.0M
2023-06-06 148.95 151.30 148.50 150.00 0.0M
2023-06-05 149.50 151.00 148.20 150.88 0.0M
2023-06-02 143.75 149.70 143.60 147.57 0.0M
2023-06-01 141.95 143.50 141.30 141.40 0.0M
2023-05-31 145.25 146.25 138.80 141.05 0.0M
2023-05-30 148.00 148.20 146.15 147.30 0.0M
2023-05-26 146.25 147.50 145.95 146.45 0.0M
2023-05-25 148.45 148.50 146.00 147.72 0.0M
2023-05-24 151.55 151.55 147.10 148.25 0.0M
2023-05-23 150.90 151.55 148.95 151.10 0.0M
2023-05-22 149.70 151.60 149.20 149.20 0.0M
2023-05-19 149.85 151.20 149.15 150.30 0.0M
2023-05-18 146.95 149.90 146.80 149.35 0.0M
2023-05-17 144.15 146.60 143.65 145.45 0.0M
2023-05-16 146.30 146.30 143.75 145.78 0.0M
2023-05-15 148.70 149.35 146.05 146.93 0.0M
2023-05-12 150.10 150.65 147.30 148.30 0.0M
2023-05-11 148.00 151.40 146.59 151.05 0.0M
2023-05-10 154.60 156.10 153.65 155.30 0.0M
2023-05-09 155.60 156.30 153.10 155.00 0.0M
2023-05-05 151.65 154.20 125.52 151.72 0.6M
2023-05-04 152.15 152.15 149.50 151.30 0.0M
2023-05-03 150.10 152.05 148.75 149.62 0.0M
2023-05-02 152.25 154.35 150.60 153.40 0.1M
2023-04-28 150.50 151.70 147.40 151.57 0.0M
2023-04-27 148.50 150.55 148.30 149.25 0.0M
2023-04-26 149.00 149.20 147.70 148.53 0.0M
2023-04-25 150.75 150.75 148.35 149.30 0.0M
2023-04-24 151.15 152.45 150.80 151.20 0.0M
2023-04-21 152.45 152.45 148.85 149.25 0.0M
2023-04-20 153.90 153.90 150.20 152.82 0.0M
2023-04-19 153.85 154.60 151.75 153.00 0.0M
2023-04-18 156.30 156.75 154.20 155.20 0.0M
2023-04-17 157.75 159.00 155.80 157.25 0.0M
2023-04-14 155.60 157.65 155.35 155.93 0.0M
2023-04-13 154.15 155.35 153.15 153.62 0.0M
2023-04-12 154.90 156.60 154.35 156.15 0.0M
2023-04-11 155.90 157.30 154.80 156.00 0.0M
2023-04-06 153.35 154.45 151.95 154.00 0.0M
2023-04-05 155.45 157.20 154.20 156.05 0.0M
2023-04-04 159.25 160.15 156.15 156.72 0.0M
2023-04-03 158.90 159.05 157.25 158.68 0.0M
2023-03-31 158.95 159.50 156.85 158.10 0.0M
2023-03-30 153.85 158.50 153.85 157.45 0.0M
2023-03-29 152.55 153.80 151.60 153.62 0.0M
2023-03-28 154.45 154.60 151.20 151.57 0.0M
2023-03-27 152.10 152.95 150.30 151.68 0.0M
2023-03-24 152.60 152.60 147.90 148.78 0.0M
2023-03-23 155.90 158.05 154.55 156.00 0.0M
2023-03-22 157.40 159.75 155.70 158.00 0.0M
2023-03-21 154.60 157.80 154.30 156.25 0.0M
2023-03-20 152.65 154.30 149.65 152.25 0.0M
2023-03-17 159.50 159.75 152.70 155.45 0.1M
2023-03-16 165.60 165.60 157.00 159.05 0.0M
2023-03-15 167.65 170.70 160.40 163.57 0.0M
2023-03-14 169.85 170.50 166.15 167.78 0.0M
2023-03-13 174.65 174.70 167.75 169.57 0.0M
2023-03-10 174.20 175.05 172.35 172.45 0.0M
2023-03-09 178.85 180.45 176.90 178.88 0.0M
2023-03-08 178.95 181.40 178.95 180.53 0.0M
2023-03-07 179.75 182.85 178.80 178.88 0.0M
2023-03-06 180.35 184.50 177.10 178.40 0.0M
2023-03-03 164.80 182.70 163.55 181.10 0.0M
2023-03-02 165.85 166.80 164.55 166.00 0.0M
2023-03-01 169.40 169.80 166.30 166.30 0.0M
2023-02-28 164.05 170.57 161.55 170.57 0.0M
2023-02-27 163.45 166.35 163.45 163.88 0.0M
2023-02-24 169.50 169.50 163.10 163.15 0.0M
2023-02-23 167.15 169.35 166.70 168.35 0.0M
2023-02-22 164.90 167.30 163.00 164.30 0.0M
2023-02-21 167.60 167.65 164.55 165.30 0.0M
2023-02-20 168.95 169.30 167.35 168.53 0.0M
2023-02-17 167.40 168.25 166.30 166.78 0.0M
2023-02-16 168.00 170.20 167.35 169.68 0.0M
2023-02-15 168.45 169.60 166.65 167.82 0.0M
2023-02-14 164.45 168.25 163.70 167.00 0.0M
2023-02-13 164.90 165.25 163.60 164.30 0.0M
2023-02-10 165.40 165.95 163.45 164.05 0.0M
2023-02-09 165.35 167.35 165.25 166.53 0.0M
2023-02-08 165.30 165.75 161.45 164.82 0.0M
2023-02-07 165.65 167.40 164.75 166.72 0.0M
2023-02-06 168.50 168.50 164.30 166.72 0.0M
2023-02-03 168.30 169.00 166.20 167.53 0.0M
2023-02-02 163.45 169.30 163.40 166.78 0.0M
2023-02-01 160.95 162.85 160.65 160.93 0.0M
2023-01-31 158.05 160.70 158.05 160.15 0.0M
2023-01-30 160.65 161.95 158.35 159.62 0.0M
2023-01-27 160.55 163.15 159.25 160.10 0.0M
2023-01-26 158.05 161.20 158.00 158.30 0.0M
2023-01-25 158.95 160.85 157.85 159.93 0.0M
2023-01-24 161.40 161.40 158.15 158.68 0.0M
2023-01-23 160.45 161.15 159.25 159.68 0.1M
2023-01-20 158.40 158.60 156.25 156.62 0.0M
2023-01-19 159.20 160.60 157.50 158.00 0.0M
2023-01-18 163.30 164.25 161.10 162.57 0.0M
2023-01-17 162.50 164.25 160.20 164.25 0.0M
2023-01-16 161.40 162.10 160.05 161.35 0.0M
2023-01-13 164.85 165.10 159.75 160.45 0.0M
2023-01-12 163.40 165.25 163.20 163.68 0.0M
2023-01-11 160.15 163.00 160.15 161.20 0.0M
2023-01-10 160.70 161.50 159.20 161.10 0.0M
2023-01-09 162.15 162.15 159.30 160.30 0.0M
2023-01-06 160.45 160.85 155.80 158.30 0.0M
2023-01-05 159.05 161.00 158.20 160.20 0.0M
2023-01-04 156.45 159.50 155.55 157.53 0.0M
2023-01-03 153.80 156.95 153.80 155.25 0.0M