奥钢联集团

VOES
🏛️ 德国 →
29.90
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
2025-09-29 29.62 29.90 29.62 29.90 0.0M
2025-09-26 28.92 29.80 28.92 29.58 0.0M
2025-09-25 28.66 28.66 28.66 28.66 0.0M
2025-09-24 28.86 28.86 28.86 28.86 0.0M
2025-09-23 29.02 29.28 29.02 29.28 0.0M
2025-09-22 29.32 29.38 29.08 29.08 0.0M
2025-09-19 28.70 29.36 28.70 29.36 0.0M
2025-09-18 28.62 28.70 28.62 28.70 0.0M
2025-09-17 28.56 28.56 28.56 28.56 0.0M
2025-09-16 28.38 29.00 28.38 28.52 0.0M
2025-09-15 28.66 28.66 28.30 28.30 0.0M
2025-09-12 28.42 28.64 28.42 28.64 0.0M
2025-09-11 28.18 28.22 28.18 28.22 0.0M
2025-09-10 27.96 27.96 27.96 27.96 0.0M
2025-09-09 28.52 28.52 27.88 27.88 0.0M
2025-09-08 28.34 28.64 28.34 28.64 0.0M
2025-09-05 27.92 28.70 27.92 28.70 0.0M
2025-09-04 27.66 27.90 27.66 27.90 0.0M
2025-09-03 27.66 28.00 27.62 27.62 0.0M
2025-09-02 28.24 28.24 27.84 27.84 0.0M
2025-09-01 28.68 28.68 28.12 28.12 0.0M
2025-08-29 28.18 28.22 28.12 28.12 0.0M
2025-08-28 27.90 28.60 27.90 28.22 0.0M
2025-08-27 28.26 28.26 27.80 27.80 0.0M
2025-08-26 28.36 28.50 28.08 28.28 0.0M
2025-08-25 27.94 28.58 27.94 28.38 0.0M
2025-08-22 27.66 27.88 27.66 27.88 0.0M
2025-08-21 27.84 28.28 27.84 27.84 0.0M
2025-08-20 27.74 28.32 27.74 28.08 0.0M
2025-08-19 27.00 28.50 27.00 27.82 0.0M
2025-08-18 26.84 27.02 26.84 26.86 0.0M
2025-08-15 26.62 27.00 26.58 26.58 0.0M
2025-08-14 26.66 26.68 26.62 26.62 0.0M
2025-08-13 26.56 26.56 26.44 26.44 0.0M
2025-08-12 26.58 26.58 26.58 26.58 0.0M
2025-08-11 26.48 26.48 26.10 26.10 0.0M
2025-08-08 25.64 27.00 25.64 26.36 0.0M
2025-08-07 24.48 26.32 24.48 25.64 0.0M
2025-08-06 22.90 24.76 22.90 24.32 0.0M
2025-08-05 23.46 23.46 23.18 23.18 0.0M
2025-08-04 23.74 23.74 23.38 23.38 0.0M
2025-08-01 24.36 24.36 24.36 24.36 0.0M
2025-07-31 24.38 24.38 23.78 23.90 0.0M
2025-07-30 24.76 24.76 24.32 24.32 0.0M
2025-07-29 25.02 25.02 24.72 24.72 0.0M
2025-07-28 25.00 25.00 24.92 24.92 0.0M
2025-07-25 24.58 25.08 24.58 25.08 0.0M
2025-07-24 25.10 25.46 24.80 24.80 0.0M
2025-07-23 25.14 25.14 24.88 25.08 0.0M
2025-07-22 24.86 25.08 24.86 24.98 0.0M
2025-07-21 24.06 25.60 24.06 25.14 0.0M
2025-07-18 24.12 24.12 24.12 24.12 0.0M
2025-07-17 24.42 24.44 24.30 24.30 0.0M
2025-07-16 24.36 24.38 24.36 24.38 0.0M
2025-07-15 25.10 25.10 24.56 24.56 0.0M
2025-07-14 24.62 24.62 24.62 24.62 0.0M
2025-07-11 25.30 25.30 25.28 25.28 0.0M
2025-07-10 24.70 25.80 24.70 25.36 0.0M
2025-07-09 24.02 25.20 24.02 25.12 0.0M
2025-07-08 23.46 24.36 23.46 24.08 0.0M
2025-07-07 23.16 23.38 23.16 23.38 0.0M
2025-07-04 23.30 23.30 23.04 23.04 0.0M
2025-07-03 23.76 23.76 23.38 23.38 0.0M
2025-07-02 23.32 24.18 23.32 23.72 0.0M
2025-07-01 23.78 24.04 22.90 23.30 0.0M
2025-06-30 24.18 24.34 24.18 24.34 0.0M
2025-06-27 23.76 24.06 23.76 24.06 0.0M
2025-06-26 23.42 23.80 23.42 23.80 0.0M
2025-06-25 23.54 23.56 23.54 23.56 0.0M
2025-06-24 22.72 23.08 22.72 23.08 0.0M
2025-06-23 22.32 22.32 22.32 22.32 0.0M
2025-06-20 22.26 22.54 22.26 22.54 0.0M
2025-06-19 22.24 22.24 21.94 21.94 0.0M
2025-06-18 22.42 22.42 22.42 22.42 0.0M
2025-06-17 22.46 22.46 22.36 22.36 0.0M
2025-06-16 22.28 22.46 22.28 22.38 0.0M
2025-06-13 21.92 22.36 21.92 22.30 0.0M
2025-06-12 22.52 22.52 22.42 22.42 0.0M
2025-06-11 22.72 22.72 22.58 22.58 0.0M
2025-06-10 22.22 22.72 22.22 22.72 0.0M
2025-06-09 22.40 22.40 22.26 22.26 0.0M
2025-06-06 23.26 23.26 22.48 22.48 0.0M
2025-06-05 22.82 23.18 22.82 23.18 0.0M
2025-06-04 22.22 22.84 22.22 22.82 0.0M
2025-06-03 22.80 22.80 22.42 22.42 0.0M
2025-06-02 22.50 22.94 22.50 22.56 0.0M
2025-05-30 23.24 23.30 22.88 22.88 0.0M
2025-05-29 23.62 23.62 23.22 23.22 0.0M
2025-05-28 22.98 23.54 22.98 23.24 0.0M
2025-05-27 23.30 23.30 23.02 23.02 0.0M
2025-05-26 23.34 23.34 23.34 23.34 0.0M
2025-05-23 23.02 23.02 22.76 22.76 0.0M
2025-05-22 23.32 23.32 23.02 23.02 0.0M
2025-05-21 23.42 23.42 23.32 23.32 0.0M
2025-05-20 23.78 24.00 23.62 23.96 0.0M
2025-05-19 23.52 23.92 23.52 23.92 0.0M
2025-05-16 23.86 23.86 23.64 23.64 0.0M
2025-05-15 23.84 23.92 23.84 23.84 0.0M
2025-05-14 24.22 24.22 23.84 23.90 0.0M
2025-05-13 24.10 24.42 24.08 24.18 0.0M
2025-05-12 23.52 24.10 23.52 24.10 0.0M
2025-05-09 23.28 23.40 23.28 23.40 0.0M
2025-05-08 23.28 23.28 23.26 23.26 0.0M
2025-05-07 23.18 23.20 23.18 23.20 0.0M
2025-05-06 23.54 23.54 23.20 23.20 0.0M
2025-05-05 23.46 23.56 23.46 23.56 0.0M
2025-05-02 23.48 23.80 23.26 23.54 0.0M
2025-04-30 22.92 22.94 22.80 22.94 0.0M
2025-04-29 22.76 23.00 22.76 23.00 0.0M
2025-04-28 22.48 23.10 22.48 22.72 0.0M
2025-04-25 22.38 22.54 22.38 22.54 0.0M
2025-04-24 22.10 22.38 22.10 22.38 0.0M
2025-04-23 22.10 22.10 22.08 22.08 0.0M
2025-04-22 21.26 21.40 21.26 21.40 0.0M
2025-04-17 21.20 21.22 21.10 21.22 0.0M
2025-04-16 21.06 21.06 20.92 20.96 0.0M
2025-04-15 20.88 21.50 20.88 21.44 0.0M
2025-04-14 21.36 21.36 20.90 20.90 0.0M
2025-04-11 20.42 20.66 20.42 20.66 0.0M
2025-04-10 22.10 22.10 20.16 20.16 0.0M
2025-04-09 19.61 21.82 19.60 21.82 0.0M
2025-04-08 20.36 20.50 19.84 19.84 0.0M
2025-04-07 20.10 20.52 19.14 19.82 0.0M
2025-04-04 21.96 21.96 20.04 20.62 0.0M
2025-04-03 21.54 22.00 21.54 22.00 0.0M
2025-04-02 22.70 22.70 22.48 22.48 0.0M
2025-04-01 22.58 22.84 22.54 22.84 0.0M
2025-03-31 22.30 22.70 22.20 22.30 0.0M
2025-03-28 23.66 23.70 23.04 23.04 0.0M
2025-03-27 24.02 24.02 23.56 23.72 0.0M
2025-03-26 24.40 24.40 24.40 24.40 0.0M
2025-03-25 24.18 24.38 24.18 24.38 0.0M
2025-03-24 25.24 25.24 25.24 25.24 0.0M
2025-03-21 25.20 25.20 24.96 24.96 0.0M
2025-03-20 25.96 25.96 25.00 25.06 0.0M
2025-03-19 27.18 27.18 25.30 25.42 0.0M
2025-03-18 25.70 27.48 25.70 26.84 0.0M
2025-03-17 25.82 25.96 25.48 25.48 0.0M
2025-03-14 24.12 25.28 24.12 25.14 0.0M
2025-03-13 23.86 24.92 23.86 24.18 0.0M
2025-03-12 24.52 24.52 23.74 23.74 0.0M
2025-03-11 23.90 24.70 23.90 24.28 0.0M
2025-03-10 25.32 25.32 23.94 23.94 0.0M
2025-03-07 25.00 25.00 24.76 24.76 0.0M
2025-03-06 24.58 25.58 24.58 25.00 0.0M
2025-03-05 22.50 24.40 22.50 24.06 0.0M
2025-03-04 22.78 22.78 22.36 22.54 0.0M
2025-03-03 21.84 23.58 21.84 22.52 0.0M
2025-02-28 21.70 22.10 21.22 21.70 0.0M
2025-02-27 22.36 22.84 22.20 22.20 0.0M
2025-02-26 21.66 22.76 21.66 22.02 0.0M
2025-02-25 20.82 21.00 20.82 20.96 0.0M
2025-02-24 21.24 21.24 20.90 20.90 0.0M
2025-02-21 21.16 21.16 21.16 21.16 0.0M
2025-02-20 21.44 21.76 21.12 21.12 0.0M
2025-02-19 21.80 21.80 21.38 21.38 0.0M
2025-02-18 21.92 22.00 21.92 21.92 0.0M
2025-02-17 21.74 22.00 21.74 21.90 0.0M
2025-02-14 21.16 21.60 21.16 21.18 0.0M
2025-02-13 21.10 21.42 20.76 20.76 0.0M
2025-02-12 19.88 20.36 19.88 20.36 0.0M
2025-02-11 20.46 20.46 19.69 19.69 0.0M
2025-02-10 20.58 20.58 20.52 20.52 0.0M
2025-02-07 21.84 21.84 20.82 20.82 0.0M
2025-02-06 19.92 21.76 19.92 21.58 0.0M
2025-02-05 19.70 20.12 19.68 19.68 0.0M
2025-02-04 19.56 19.69 19.56 19.69 0.0M
2025-02-03 19.59 19.59 19.51 19.51 0.0M
2025-01-31 20.28 20.28 19.82 19.82 0.0M
2025-01-30 19.88 20.02 19.40 20.02 0.0M
2025-01-29 19.35 19.76 19.34 19.34 0.0M
2025-01-28 18.83 19.41 18.83 19.28 0.0M
2025-01-27 18.50 18.50 18.50 18.50 0.0M
2025-01-24 18.71 18.71 18.48 18.48 0.0M
2025-01-23 18.02 18.48 18.02 18.24 0.0M
2025-01-22 18.01 18.25 17.78 17.78 0.0M
2025-01-21 18.10 18.18 18.10 18.18 0.0M
2025-01-20 18.60 18.70 18.22 18.70 0.0M
2025-01-17 17.86 18.25 17.86 18.04 0.0M
2025-01-16 17.60 17.72 17.60 17.72 0.0M
2025-01-15 17.12 17.63 17.12 17.63 0.0M
2025-01-14 17.30 17.32 17.02 17.02 0.0M
2025-01-13 17.40 17.40 17.15 17.23 0.0M
2025-01-10 17.35 17.36 16.81 16.81 0.0M
2025-01-09 17.25 17.30 17.25 17.30 0.0M
2025-01-08 17.77 17.77 17.46 17.46 0.0M
2025-01-07 17.70 17.70 17.59 17.59 0.0M
2025-01-06 17.62 17.62 17.62 17.62 0.0M
2025-01-03 18.00 18.00 17.89 17.89 0.0M
2025-01-02 18.46 18.46 18.00 18.00 0.0M