法国威立雅环境集团

VIE
🏛️ 德国 →
28.97
最后更新: 2025-09-30
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 32.25 32.25 32.11 32.11 0.0M
2021-12-29 32.38 32.50 31.99 31.99 0.0M
2021-12-28 31.81 32.61 31.81 32.61 0.0M
2021-12-27 31.90 31.90 31.72 31.75 0.0M
2021-12-23 31.89 31.99 31.74 31.74 0.0M
2021-12-22 31.63 31.82 31.10 31.82 0.0M
2021-12-21 31.59 31.66 31.45 31.59 0.0M
2021-12-20 30.94 31.28 30.74 31.28 0.0M
2021-12-17 31.66 31.69 31.26 31.30 0.0M
2021-12-16 31.86 31.86 30.97 31.69 0.0M
2021-12-15 31.54 31.54 31.19 31.47 0.0M
2021-12-14 31.07 31.09 30.72 30.72 0.0M
2021-12-13 30.82 31.02 30.71 31.00 0.0M
2021-12-10 30.51 30.77 30.50 30.70 0.0M
2021-12-09 30.22 30.80 30.22 30.72 0.0M
2021-12-08 30.00 30.21 29.80 30.15 0.0M
2021-12-07 29.53 29.76 29.30 29.76 0.0M
2021-12-06 29.08 29.53 28.91 29.40 0.0M
2021-12-03 28.67 29.21 28.67 28.82 0.0M
2021-12-02 28.86 28.91 28.32 28.46 0.0M
2021-12-01 28.60 29.38 28.60 29.17 0.0M
2021-11-30 27.99 28.59 27.95 28.41 0.0M
2021-11-29 28.07 28.49 28.04 28.28 0.0M
2021-11-26 28.21 28.53 27.74 27.75 0.0M
2021-11-25 29.36 30.20 29.14 30.20 0.0M
2021-11-24 28.96 29.98 28.78 29.98 0.0M
2021-11-23 28.79 29.12 28.67 28.99 0.0M
2021-11-22 29.18 29.18 28.63 28.98 0.0M
2021-11-19 29.91 29.98 28.98 29.03 0.0M
2021-11-18 30.13 30.13 29.87 29.94 0.0M
2021-11-17 29.92 30.08 29.91 29.95 0.0M
2021-11-16 29.99 30.18 29.85 29.85 0.0M
2021-11-15 29.62 30.10 29.62 29.99 0.0M
2021-11-12 29.50 29.81 29.50 29.81 0.0M
2021-11-11 29.81 29.88 29.41 29.52 0.0M
2021-11-10 29.72 30.01 29.60 29.72 0.0M
2021-11-09 29.67 30.16 29.54 29.54 0.0M
2021-11-08 29.82 29.83 29.52 29.52 0.0M
2021-11-05 30.02 30.04 29.60 29.61 0.0M
2021-11-04 29.58 30.43 29.51 30.24 0.0M
2021-11-03 28.63 29.08 28.53 29.00 0.0M
2021-11-02 28.68 28.92 28.50 28.86 0.0M
2021-11-01 28.32 28.80 28.32 28.67 0.0M
2021-10-29 28.62 28.62 28.19 28.19 0.0M
2021-10-28 28.20 28.72 28.09 28.72 0.0M
2021-10-27 28.50 28.50 28.13 28.23 0.0M
2021-10-26 28.35 28.39 28.24 28.39 0.0M
2021-10-25 28.54 28.54 28.19 28.24 0.0M
2021-10-22 28.23 28.62 28.17 28.49 0.0M
2021-10-21 28.14 28.32 27.94 27.94 0.0M
2021-10-20 27.76 28.28 27.76 28.25 0.0M
2021-10-19 27.30 27.79 27.07 27.72 0.0M
2021-10-18 27.07 27.33 27.03 27.03 0.0M
2021-10-15 27.15 27.22 26.80 27.08 0.0M
2021-10-14 26.96 27.15 26.95 26.95 0.0M
2021-10-13 26.64 26.96 26.60 26.96 0.0M
2021-10-12 26.21 26.70 26.21 26.69 0.0M
2021-10-11 26.09 26.43 26.09 26.40 0.0M
2021-10-08 26.73 26.73 25.99 26.02 0.0M
2021-10-07 26.85 26.86 26.43 26.68 0.0M
2021-10-06 26.83 26.83 26.34 26.52 0.0M
2021-10-05 26.96 27.30 26.96 27.23 0.0M
2021-10-04 26.81 26.83 26.60 26.83 0.0M
2021-10-01 26.29 26.82 26.29 26.59 0.0M
2021-09-30 26.52 26.55 26.30 26.54 0.0M
2021-09-29 26.35 26.66 26.11 26.28 0.0M
2021-09-28 26.97 26.97 26.11 26.18 0.0M
2021-09-27 27.20 27.20 27.00 27.12 0.0M
2021-09-24 27.57 27.57 26.96 27.08 0.0M
2021-09-23 26.83 27.78 26.83 27.72 0.0M
2021-09-22 26.77 26.90 26.50 26.90 0.0M
2021-09-21 27.00 27.00 26.74 26.86 0.0M
2021-09-20 26.87 27.14 26.82 27.14 0.0M
2021-09-17 28.43 28.43 27.33 27.36 0.0M
2021-09-16 27.81 28.81 27.81 28.23 0.0M
2021-09-15 28.01 28.22 27.97 27.97 0.0M
2021-09-14 27.82 28.02 27.76 28.02 0.0M
2021-09-13 27.97 28.08 27.85 27.85 0.0M
2021-09-10 28.08 28.08 27.65 27.69 0.0M
2021-09-09 28.23 28.23 27.92 27.92 0.0M
2021-09-08 28.12 28.45 28.06 28.29 0.0M
2021-09-07 28.24 28.34 28.16 28.28 0.0M
2021-09-06 28.58 28.61 28.22 28.22 0.0M
2021-09-03 28.76 28.76 28.31 28.53 0.0M
2021-09-02 28.76 28.87 28.66 28.71 0.0M
2021-09-01 28.38 28.80 28.38 28.76 0.0M
2021-08-31 27.87 28.18 27.87 28.05 0.0M
2021-08-30 27.52 27.76 27.49 27.76 0.0M
2021-08-27 27.69 27.82 27.53 27.53 0.0M
2021-08-26 27.86 28.00 27.45 27.58 0.0M
2021-08-25 28.12 28.20 27.94 27.99 0.0M
2021-08-24 27.96 28.06 27.74 28.06 0.0M
2021-08-23 27.86 27.88 27.55 27.80 0.0M
2021-08-20 27.90 27.93 27.50 27.74 0.0M
2021-08-19 27.28 27.72 27.18 27.72 0.0M
2021-08-18 27.31 27.61 27.31 27.58 0.0M
2021-08-17 27.05 27.31 26.96 27.31 0.0M
2021-08-16 27.07 27.23 26.90 27.23 0.0M
2021-08-13 26.84 27.29 26.83 27.28 0.0M
2021-08-12 26.78 26.93 26.77 26.84 0.0M
2021-08-11 26.59 26.75 26.57 26.75 0.0M
2021-08-10 26.51 26.68 26.51 26.60 0.0M
2021-08-09 26.45 26.61 26.42 26.48 0.0M
2021-08-06 26.52 26.61 26.47 26.51 0.0M
2021-08-05 26.42 26.75 26.42 26.54 0.0M
2021-08-04 26.83 26.83 26.22 26.39 0.0M
2021-08-03 26.88 27.09 26.74 26.75 0.0M
2021-08-02 26.83 26.99 26.74 26.90 0.0M
2021-07-30 26.66 26.70 26.38 26.70 0.0M
2021-07-29 26.60 27.00 26.46 26.95 0.0M
2021-07-28 25.83 26.15 25.80 26.15 0.0M
2021-07-27 25.65 25.68 25.54 25.68 0.0M
2021-07-26 25.34 25.60 25.26 25.60 0.0M
2021-07-23 25.29 25.37 25.16 25.30 0.0M
2021-07-22 25.37 25.41 25.11 25.22 0.0M
2021-07-21 24.62 25.10 24.62 24.94 0.0M
2021-07-20 24.62 24.87 24.23 24.46 0.0M
2021-07-19 25.00 25.00 24.46 24.59 0.0M
2021-07-16 24.89 25.16 24.84 25.16 0.0M
2021-07-15 25.07 25.13 24.74 24.74 0.0M
2021-07-14 25.06 25.20 25.06 25.17 0.0M
2021-07-13 25.26 25.28 25.13 25.28 0.0M
2021-07-12 25.23 25.40 25.06 25.40 0.0M
2021-07-09 24.83 25.17 24.83 25.06 0.0M
2021-07-08 25.07 25.11 24.75 24.89 0.0M
2021-07-07 25.32 25.36 25.06 25.36 0.0M
2021-07-06 25.17 25.30 25.16 25.30 0.0M
2021-07-05 25.29 25.55 25.06 25.55 0.0M
2021-07-02 25.12 25.36 24.92 25.27 0.0M
2021-07-01 24.74 25.30 24.71 25.04 0.0M
2021-06-30 24.76 24.80 24.48 24.59 0.0M
2021-06-29 24.27 24.49 24.22 24.49 0.0M
2021-06-28 24.40 24.45 24.08 24.11 0.0M
2021-06-25 24.45 24.51 24.27 24.27 0.0M
2021-06-24 24.24 24.54 24.24 24.45 0.0M
2021-06-23 24.39 24.39 23.97 23.97 0.0M
2021-06-22 24.35 24.51 24.30 24.35 0.0M
2021-06-21 24.12 24.32 23.94 24.18 0.0M
2021-06-18 24.72 24.76 24.16 24.16 0.0M
2021-06-17 24.70 24.80 24.66 24.71 0.0M
2021-06-16 25.18 25.18 24.88 24.98 0.0M
2021-06-15 25.24 25.25 25.05 25.08 0.0M
2021-06-14 25.19 25.28 25.12 25.18 0.0M
2021-06-11 24.87 25.05 24.87 25.02 0.0M
2021-06-10 24.72 24.77 24.72 24.74 0.0M
2021-06-09 24.73 24.92 24.64 24.92 0.0M
2021-06-08 25.07 25.15 24.70 24.79 0.0M
2021-06-07 24.67 25.14 24.67 25.05 0.0M
2021-06-04 24.82 24.93 24.68 24.78 0.0M
2021-06-03 24.83 24.87 24.57 24.80 0.0M
2021-06-02 25.04 25.16 24.82 24.94 0.0M
2021-06-01 24.90 25.07 24.87 25.04 0.0M
2021-05-31 24.98 24.98 24.70 24.81 0.0M
2021-05-28 24.71 25.01 24.71 24.99 0.0M
2021-05-27 24.87 24.99 24.73 24.73 0.0M
2021-05-26 24.89 25.02 24.85 24.96 0.0M
2021-05-25 25.01 25.01 24.77 24.94 0.0M
2021-05-21 24.85 24.92 24.73 24.92 0.0M
2021-05-20 24.62 24.88 24.45 24.82 0.0M
2021-05-19 24.54 24.64 24.36 24.48 0.0M
2021-05-18 24.77 24.90 24.74 24.82 0.0M
2021-05-17 25.27 25.27 24.60 24.62 0.0M
2021-05-14 24.85 25.17 24.85 25.17 0.0M
2021-05-13 24.22 24.71 23.90 24.71 0.0M
2021-05-12 24.33 24.70 24.25 24.70 0.0M
2021-05-11 24.62 24.62 24.02 24.24 0.0M
2021-05-10 24.89 24.89 24.62 24.82 0.0M
2021-05-07 25.11 25.45 25.11 25.33 0.0M
2021-05-06 24.83 25.16 24.78 25.16 0.0M
2021-05-05 25.33 25.33 24.59 24.78 0.0M
2021-05-04 25.55 25.66 25.03 25.03 0.0M
2021-05-03 25.60 25.65 25.18 25.43 0.0M
2021-04-30 25.61 25.63 25.37 25.54 0.0M
2021-04-29 25.74 25.81 25.48 25.56 0.0M
2021-04-28 25.46 25.84 25.45 25.70 0.0M
2021-04-27 25.00 25.51 24.93 25.51 0.0M
2021-04-26 24.76 25.09 24.76 25.03 0.0M
2021-04-23 24.59 24.77 24.39 24.39 0.0M
2021-04-22 23.82 24.42 23.82 24.31 0.0M
2021-04-21 23.91 23.93 23.57 23.71 0.0M
2021-04-20 23.78 24.05 23.59 23.88 0.0M
2021-04-19 24.06 24.42 24.04 24.05 0.0M
2021-04-16 24.01 24.13 23.68 23.93 0.0M
2021-04-15 23.51 23.67 23.36 23.58 0.0M
2021-04-14 23.48 23.50 23.30 23.44 0.0M
2021-04-13 23.99 24.09 23.55 23.57 0.0M
2021-04-12 21.75 23.88 21.75 23.82 0.0M
2021-04-09 21.33 21.76 21.31 21.76 0.0M
2021-04-08 21.57 21.62 21.33 21.44 0.0M
2021-04-07 21.62 21.76 21.46 21.52 0.0M
2021-04-06 21.76 21.76 21.35 21.54 0.0M
2021-04-01 21.17 21.62 21.12 21.56 0.0M
2021-03-31 21.07 21.35 21.02 21.12 0.0M
2021-03-30 21.12 21.12 20.76 20.84 0.0M
2021-03-29 20.85 21.01 20.75 20.96 0.0M
2021-03-26 20.90 20.90 20.73 20.76 0.0M
2021-03-25 20.65 21.01 20.57 20.91 0.0M
2021-03-24 20.76 20.93 20.61 20.85 0.0M
2021-03-23 21.12 21.21 20.77 20.94 0.0M
2021-03-22 21.57 21.57 21.17 21.20 0.0M
2021-03-19 21.47 21.70 21.40 21.51 0.0M
2021-03-18 21.74 21.78 21.51 21.54 0.0M
2021-03-17 22.27 22.27 21.80 21.83 0.0M
2021-03-16 22.46 22.50 22.11 22.21 0.0M
2021-03-15 22.66 22.73 22.47 22.50 0.0M
2021-03-12 22.22 22.59 22.06 22.59 0.0M
2021-03-11 22.35 22.51 22.29 22.36 0.0M
2021-03-10 22.18 22.34 22.14 22.32 0.0M
2021-03-09 22.03 22.49 22.03 22.14 0.0M
2021-03-08 21.91 22.07 21.81 22.03 0.0M
2021-03-05 21.37 21.87 21.29 21.87 0.0M
2021-03-04 21.34 21.67 21.34 21.45 0.0M
2021-03-03 21.77 21.86 21.28 21.40 0.0M
2021-03-02 21.92 22.05 21.71 21.75 0.0M
2021-03-01 21.85 21.94 21.48 21.60 0.0M
2021-02-26 22.30 22.51 21.57 21.57 0.0M
2021-02-25 22.56 23.04 22.54 22.54 0.0M
2021-02-24 22.16 22.67 22.16 22.55 0.0M
2021-02-23 21.86 22.20 21.66 22.20 0.0M
2021-02-22 21.54 22.11 21.42 22.02 0.0M
2021-02-19 21.40 21.67 21.32 21.61 0.0M
2021-02-18 21.79 21.93 21.38 21.46 0.0M
2021-02-17 21.59 21.95 21.41 21.72 0.0M
2021-02-16 22.10 22.10 21.66 21.66 0.0M
2021-02-15 21.75 22.18 21.62 22.18 0.0M
2021-02-12 21.60 21.85 21.60 21.68 0.0M
2021-02-11 21.59 21.90 21.52 21.80 0.0M
2021-02-10 21.50 21.66 21.46 21.51 0.0M
2021-02-09 21.68 21.78 21.40 21.48 0.0M
2021-02-08 22.12 22.17 21.72 21.72 0.0M
2021-02-05 22.37 22.37 22.13 22.13 0.0M
2021-02-04 22.29 22.29 22.03 22.19 0.0M
2021-02-03 22.06 22.40 22.01 22.20 0.0M
2021-02-02 21.62 21.88 21.56 21.83 0.0M
2021-02-01 21.36 21.53 21.25 21.44 0.0M
2021-01-29 21.17 21.48 21.11 21.25 0.0M
2021-01-28 20.71 21.81 20.63 21.60 0.0M
2021-01-27 21.40 21.61 20.81 21.07 0.0M
2021-01-26 21.58 21.75 21.36 21.37 0.0M
2021-01-25 21.73 21.77 21.39 21.57 0.0M
2021-01-22 21.79 21.83 21.42 21.51 0.0M
2021-01-21 22.60 22.60 21.89 21.97 0.0M
2021-01-20 22.47 22.61 22.37 22.50 0.0M
2021-01-19 22.27 22.47 22.11 22.33 0.0M
2021-01-18 22.03 22.03 21.29 21.74 0.0M
2021-01-15 21.94 22.57 21.94 22.26 0.0M
2021-01-14 21.89 22.29 21.87 22.12 0.0M
2021-01-13 21.85 21.92 21.79 21.81 0.0M
2021-01-12 20.99 21.91 20.99 21.78 0.0M
2021-01-11 21.12 21.18 20.80 20.88 0.0M
2021-01-08 20.34 21.21 20.34 21.18 0.0M
2021-01-07 19.98 20.40 19.98 20.24 0.0M
2021-01-06 19.32 20.00 19.21 19.94 0.0M
2021-01-05 19.28 19.37 19.15 19.27 0.0M
2021-01-04 19.51 19.74 19.32 19.35 0.0M