Visa(维萨）

V
🏛️ 德国 →
290.45
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
07:55 286.65 286.65 286.65 286.65 0.1K
08:00 287.60 287.70 286.85 287.70 0.0K
08:10 287.05 287.05 287.05 287.05 0.0K
08:30 287.85 287.85 287.85 287.85 0.0K
08:55 286.85 287.05 286.85 287.05 0.0K
09:15 286.65 286.65 286.65 286.65 0.0K
09:20 287.60 287.60 287.55 287.55 0.0K
09:25 287.15 287.15 287.15 287.15 0.1K
09:30 287.20 287.20 287.20 287.20 0.0K
09:35 288.05 288.05 287.20 287.25 0.0K
09:40 287.30 287.30 287.30 287.30 0.1K
09:45 287.45 287.45 287.45 287.45 0.0K
09:50 287.45 287.45 287.45 287.45 0.0K
09:55 288.20 288.20 288.20 288.20 0.0K
10:10 287.95 288.00 287.60 287.85 0.4K
10:15 288.50 288.50 288.45 288.45 0.0K
10:20 288.15 288.50 288.15 288.50 0.3K
10:25 288.20 288.20 288.15 288.15 0.0K
10:30 288.50 288.50 288.10 288.10 0.0K
10:35 288.05 288.20 288.05 288.20 0.0K
10:40 288.05 288.05 288.05 288.05 0.1K
10:55 288.05 288.50 288.05 288.50 0.0K
11:10 288.50 288.50 288.50 288.50 0.0K
11:20 288.50 288.50 288.05 288.05 0.0K
11:25 288.50 288.50 288.05 288.25 0.1K
11:30 288.05 288.50 288.05 288.05 0.0K
11:35 288.20 288.20 288.20 288.20 0.1K
11:45 288.25 288.25 288.25 288.25 0.1K
11:55 288.10 288.10 288.10 288.10 0.0K
12:00 288.05 288.50 288.05 288.50 0.0K
12:05 288.10 288.10 288.00 288.00 0.1K
12:15 287.85 288.00 287.85 288.00 0.0K
12:20 288.50 288.50 288.50 288.50 0.2K
12:25 288.50 288.50 288.50 288.50 0.1K
12:30 288.50 288.50 288.50 288.50 0.0K
12:35 288.30 288.90 288.30 288.90 0.1K
12:40 288.55 288.55 288.55 288.55 0.1K
12:45 288.50 289.10 288.50 288.50 0.1K
12:50 289.00 289.00 289.00 289.00 0.1K
12:55 288.60 288.60 288.60 288.60 0.1K
13:00 288.60 288.60 288.60 288.60 0.1K
13:05 288.60 288.65 288.60 288.65 0.0K
13:10 288.70 288.70 288.70 288.70 0.0K
13:15 288.25 288.25 288.25 288.25 0.0K
13:25 288.65 288.70 288.65 288.70 0.1K
13:30 288.65 288.65 288.65 288.65 0.0K
13:45 288.65 288.65 288.65 288.65 0.0K
13:55 288.15 288.70 288.15 288.70 0.1K
14:05 288.70 288.70 288.70 288.70 0.0K
14:10 288.70 288.95 288.70 288.95 0.1K
14:15 288.95 288.95 288.25 288.95 0.1K
14:40 289.25 289.25 289.25 289.25 0.1K
14:55 289.10 289.10 288.70 288.70 0.1K
15:00 288.80 288.80 288.80 288.80 0.0K
15:05 288.65 288.65 288.65 288.65 0.0K
15:10 288.90 288.90 288.90 288.90 0.0K
15:20 288.40 288.40 288.40 288.40 0.0K
15:25 289.00 289.00 289.00 289.00 0.0K
15:35 288.65 289.15 288.65 289.15 0.0K
15:45 290.00 290.00 290.00 290.00 0.0K
15:50 290.30 290.30 290.30 290.30 0.0K
15:55 290.35 290.35 290.35 290.35 0.0K
16:00 290.60 290.60 289.65 289.65 0.0K
16:10 288.95 288.95 288.95 288.95 0.0K
16:15 288.35 288.35 287.75 287.75 0.0K
16:20 288.25 288.25 288.25 288.25 0.0K
16:30 288.10 288.10 288.10 288.10 0.0K
16:35 288.45 288.45 288.40 288.45 0.0K
16:45 287.75 287.75 287.70 287.70 0.0K
16:50 287.30 287.85 287.30 287.55 0.0K
16:55 288.15 288.15 287.95 287.95 0.0K
17:00 288.20 288.20 287.85 287.85 0.0K
17:05 288.10 288.10 288.10 288.10 0.0K
17:10 288.15 288.25 288.15 288.25 0.0K
17:15 288.30 288.30 288.30 288.30 0.4K
17:20 288.30 288.30 288.00 288.00 0.1K
17:35 288.75 288.75 288.05 288.05 0.2K
18:35 289.55 289.55 289.55 289.55 0.0K
18:40 289.55 289.55 289.55 289.55 0.0K
19:00 289.20 290.00 289.20 289.55 0.0K
19:20 289.55 289.55 289.55 289.55 0.0K
19:25 289.20 289.20 289.20 289.20 0.0K
19:30 288.85 288.85 288.85 288.85 0.0K
19:40 289.55 289.55 289.55 289.55 0.0K
19:55 289.30 289.30 289.30 289.30 0.0K
20:00 288.65 288.65 288.65 288.65 0.0K
20:10 288.95 288.95 288.95 288.95 0.0K
20:25 288.65 288.65 288.65 288.65 0.0K
20:45 289.90 289.90 289.90 289.90 0.0K
20:55 289.45 289.45 289.45 289.45 0.0K
21:05 289.00 289.00 289.00 289.00 0.0K
21:25 289.45 289.45 289.45 289.45 0.0K
21:35 289.45 289.45 289.45 289.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 288.45 290.45 286.00 290.45 0.0M
2025-09-26 286.55 290.60 286.55 289.45 0.0M
2025-09-25 288.95 290.50 286.95 287.50 0.0M
2025-09-24 286.85 289.55 286.85 288.40 0.0M
2025-09-23 292.35 292.95 286.00 286.10 0.0M
2025-09-22 290.50 292.35 287.50 291.45 0.0M
2025-09-19 287.95 291.50 287.55 291.50 0.0M
2025-09-18 293.40 294.65 287.45 287.50 0.0M
2025-09-17 286.25 292.95 284.30 292.95 0.0M
2025-09-16 287.45 288.70 282.15 286.80 0.0M
2025-09-15 290.05 291.05 287.80 288.00 0.0M
2025-09-12 293.50 293.50 289.40 289.50 0.0M
2025-09-11 289.55 292.35 288.00 292.35 0.0M
2025-09-10 293.90 294.40 286.80 289.70 0.0M
2025-09-09 290.45 295.70 290.10 294.10 0.0M
2025-09-08 292.30 293.90 290.25 291.95 0.0M
2025-09-05 300.50 302.20 290.25 293.05 0.0M
2025-09-04 301.40 302.95 299.80 300.85 0.0M
2025-09-03 299.00 300.85 297.80 300.85 0.0M
2025-09-02 302.30 302.90 297.10 300.50 0.0M
2025-09-01 299.70 302.40 299.05 300.30 0.0M
2025-08-29 300.15 301.65 298.20 300.55 0.0M
2025-08-28 300.70 302.75 298.05 299.50 0.0M
2025-08-27 302.45 305.05 300.40 301.95 0.0M
2025-08-26 300.25 303.35 298.20 301.85 0.0M
2025-08-25 299.25 301.65 297.30 300.30 0.0M
2025-08-22 296.20 301.20 295.80 298.25 0.0M
2025-08-21 295.25 296.95 292.25 296.00 0.0M
2025-08-20 293.40 297.80 293.30 295.50 0.0M
2025-08-19 293.45 296.80 292.75 293.95 0.0M
2025-08-18 295.00 295.90 292.25 293.70 0.0M
2025-08-15 297.25 297.80 293.25 294.55 0.0M
2025-08-14 292.35 297.00 292.05 297.00 0.0M
2025-08-13 288.55 293.70 287.60 293.50 0.0M
2025-08-12 289.50 290.55 286.85 287.60 0.0M
2025-08-11 288.95 291.75 288.20 289.65 0.0M
2025-08-08 285.75 289.70 285.15 288.75 0.0M
2025-08-07 291.80 294.90 282.55 285.25 0.0M
2025-08-06 292.35 293.45 288.20 290.75 0.0M
2025-08-05 297.10 298.10 290.70 291.45 0.0M
2025-08-04 294.95 297.80 294.00 296.20 0.0M
2025-08-01 304.00 304.00 292.25 293.10 0.0M
2025-07-31 305.65 309.00 302.05 303.05 0.0M
2025-07-30 297.65 310.90 296.45 307.45 0.0M
2025-07-29 307.65 310.20 303.50 304.95 0.0M
2025-07-28 305.50 307.80 304.50 306.05 0.0M
2025-07-25 301.30 304.80 300.90 303.60 0.0M
2025-07-24 300.70 303.60 300.65 301.80 0.0M
2025-07-23 300.20 302.70 299.75 301.40 0.0M
2025-07-22 300.70 302.75 298.05 299.85 0.0M
2025-07-21 300.80 302.65 299.00 300.20 0.0M
2025-07-18 302.05 302.10 298.15 300.45 0.0M
2025-07-17 300.35 303.20 300.25 301.75 0.0M
2025-07-16 298.90 301.80 296.45 301.55 0.0M
2025-07-15 300.50 301.35 298.05 299.40 0.0M
2025-07-14 296.05 301.45 295.80 301.20 0.0M
2025-07-11 304.70 304.70 294.25 297.60 0.0M
2025-07-10 304.55 305.95 303.10 304.55 0.0M
2025-07-09 303.00 304.95 302.00 304.85 0.0M
2025-07-08 304.00 305.85 301.15 301.15 0.0M
2025-07-07 302.90 306.60 302.55 303.80 0.0M
2025-07-04 303.10 306.80 301.05 303.25 0.0M
2025-07-03 300.15 305.90 299.95 305.50 0.0M
2025-07-02 302.30 303.45 297.45 300.00 0.0M
2025-07-01 301.50 303.00 298.30 301.90 0.0M
2025-06-30 297.20 301.95 297.15 301.60 0.0M
2025-06-27 296.95 300.00 294.50 297.85 0.0M
2025-06-26 296.85 297.00 292.75 296.35 0.0M
2025-06-25 303.45 304.60 296.40 296.90 0.0M
2025-06-24 298.30 305.00 297.80 303.45 0.0M
2025-06-23 293.30 297.55 292.95 297.25 0.0M
2025-06-20 295.20 297.25 291.15 293.80 0.0M
2025-06-19 296.35 297.40 292.90 294.55 0.0M
2025-06-18 310.85 311.95 295.10 296.60 0.0M
2025-06-17 306.20 312.85 305.05 311.30 0.0M
2025-06-16 307.30 310.85 305.75 308.05 0.0M
2025-06-13 318.85 319.75 299.20 305.65 0.0M
2025-06-12 322.80 323.85 319.75 320.10 0.0M
2025-06-11 324.75 326.60 322.35 324.50 0.0M
2025-06-10 321.15 324.95 320.05 324.75 0.0M
2025-06-09 324.35 325.90 317.95 321.50 0.0M
2025-06-06 321.95 325.50 321.30 325.50 0.0M
2025-06-05 321.90 326.00 320.50 320.95 0.0M
2025-06-04 322.10 323.65 320.30 322.75 0.0M
2025-06-03 319.45 322.25 317.55 321.70 0.0M
2025-06-02 320.65 320.65 315.00 319.25 0.0M
2025-05-30 319.40 322.80 318.05 322.20 0.0M
2025-05-29 323.00 323.50 315.65 318.60 0.0M
2025-05-28 318.30 319.75 316.40 318.45 0.0M
2025-05-27 314.25 317.75 312.60 317.30 0.0M
2025-05-26 311.20 316.45 311.20 314.45 0.0M
2025-05-23 316.90 317.10 310.25 311.80 0.0M
2025-05-22 316.85 319.35 315.25 318.00 0.0M
2025-05-21 323.45 324.40 316.05 317.45 0.0M
2025-05-20 327.20 328.30 323.75 325.55 0.0M
2025-05-19 326.00 328.95 321.70 327.70 0.0M
2025-05-16 324.20 328.70 322.80 327.80 0.0M
2025-05-15 317.50 325.40 316.05 323.70 0.0M
2025-05-14 318.95 319.95 315.90 318.55 0.0M
2025-05-13 319.30 322.55 317.60 319.00 0.0M
2025-05-12 317.00 326.00 315.85 320.90 0.0M
2025-05-09 313.40 314.20 310.60 313.00 0.0M
2025-05-08 311.45 316.60 310.20 312.95 0.0M
2025-05-07 308.35 310.30 305.15 309.80 0.0M
2025-05-06 308.25 308.85 305.35 306.00 0.0M
2025-05-05 307.00 310.80 305.15 308.65 0.0M
2025-05-02 304.50 308.70 304.00 307.55 0.0M
2025-04-30 302.10 305.35 292.75 305.10 0.0M
2025-04-29 297.50 301.10 295.15 300.40 0.0M
2025-04-28 296.00 298.30 293.70 296.10 0.0M
2025-04-25 296.70 297.75 292.50 295.65 0.0M
2025-04-24 294.70 296.90 291.05 294.00 0.0M
2025-04-23 296.00 300.40 293.50 296.00 0.0M
2025-04-22 283.00 291.00 277.35 291.00 0.0M
2025-04-17 292.75 295.00 289.30 289.50 0.0M
2025-04-16 295.50 297.15 288.25 290.85 0.0M
2025-04-15 295.00 300.50 294.45 298.55 0.0M
2025-04-14 294.90 299.15 293.05 295.20 0.0M
2025-04-11 288.40 297.75 282.05 294.10 0.0M
2025-04-10 304.50 306.00 280.05 287.35 0.0M
2025-04-09 275.00 305.70 271.30 304.55 0.0M
2025-04-08 289.40 299.35 277.50 280.65 0.0M
2025-04-07 277.45 292.60 255.00 286.00 0.1M
2025-04-04 303.60 305.15 285.45 285.70 0.0M
2025-04-03 308.00 311.85 298.20 308.35 0.0M
2025-04-02 320.35 321.20 316.10 319.05 0.0M
2025-04-01 323.05 325.25 317.35 321.10 0.0M
2025-03-31 314.80 324.95 309.65 323.95 0.0M
2025-03-28 324.45 325.15 315.45 315.55 0.0M
2025-03-27 319.75 325.05 318.55 325.05 0.0M
2025-03-26 319.75 322.10 318.50 320.05 0.0M
2025-03-25 318.80 319.95 315.40 319.90 0.0M
2025-03-24 311.15 319.95 310.55 319.10 0.0M
2025-03-21 313.00 314.45 310.05 310.05 0.0M
2025-03-20 313.15 316.00 311.80 313.40 0.0M
2025-03-19 306.90 313.65 305.30 312.45 0.0M
2025-03-18 307.40 307.95 304.05 306.20 0.1M
2025-03-17 306.50 307.95 301.35 306.55 0.1M
2025-03-14 303.50 305.90 301.25 305.25 0.0M
2025-03-13 305.50 309.25 302.05 303.50 0.0M
2025-03-12 304.50 308.95 301.85 305.10 0.0M
2025-03-11 312.90 314.50 301.35 303.40 0.0M
2025-03-10 318.70 319.10 311.80 314.15 0.0M
2025-03-07 317.60 319.45 312.70 319.00 0.0M
2025-03-06 325.35 326.80 316.00 318.25 0.0M
2025-03-05 333.85 334.30 324.15 325.35 0.0M
2025-03-04 344.50 345.00 330.25 331.30 0.0M
2025-03-03 348.85 349.75 343.25 344.20 0.0M
2025-02-28 341.75 350.00 341.05 350.00 0.0M
2025-02-27 335.10 345.90 334.65 341.40 0.0M
2025-02-26 336.70 337.00 332.75 334.45 0.0M
2025-02-25 334.65 335.95 329.05 333.95 0.0M
2025-02-24 333.45 336.40 331.50 334.30 0.0M
2025-02-21 334.15 338.00 332.30 332.95 0.0M
2025-02-20 340.60 341.50 332.40 334.00 0.0M
2025-02-19 340.75 342.95 339.95 341.00 0.0M
2025-02-18 342.95 342.95 338.00 340.80 0.0M
2025-02-17 338.25 342.95 337.55 342.35 0.0M
2025-02-14 340.90 340.90 336.60 336.85 0.0M
2025-02-13 337.05 340.70 336.55 340.35 0.0M
2025-02-12 338.05 339.15 335.70 338.15 0.0M
2025-02-11 340.15 341.80 335.05 338.75 0.0M
2025-02-10 338.45 341.60 337.35 340.95 0.0M
2025-02-07 334.95 338.20 333.05 337.10 0.0M
2025-02-06 336.65 338.95 333.80 334.00 0.0M
2025-02-05 332.05 335.85 330.65 335.85 0.0M
2025-02-04 335.75 335.75 330.45 332.05 0.0M
2025-02-03 327.30 336.45 325.05 336.00 0.0M
2025-01-31 334.65 338.60 329.45 330.20 0.0M
2025-01-30 323.75 330.70 323.05 330.35 0.0M
2025-01-29 321.00 323.75 320.25 322.75 0.0M
2025-01-28 319.25 324.00 319.15 320.65 0.0M
2025-01-27 313.50 319.95 312.05 318.65 0.0M
2025-01-24 313.95 314.95 311.50 314.65 0.0M
2025-01-23 311.15 315.00 310.00 315.00 0.0M
2025-01-22 311.50 311.90 309.45 311.05 0.0M
2025-01-21 310.40 311.75 308.40 311.00 0.0M
2025-01-20 311.40 312.75 308.00 312.00 0.0M
2025-01-17 308.20 311.85 308.05 311.60 0.0M
2025-01-16 307.95 310.15 306.90 308.10 0.0M
2025-01-15 300.05 308.10 299.75 307.15 0.0M
2025-01-14 300.20 303.50 299.25 299.30 0.0M
2025-01-13 301.00 301.35 298.00 300.00 0.0M
2025-01-10 304.70 305.25 299.05 299.40 0.0M
2025-01-09 303.70 305.20 302.45 304.50 0.0M
2025-01-08 301.85 304.95 301.00 304.00 0.0M
2025-01-07 301.40 303.95 299.35 301.65 0.0M
2025-01-06 305.95 306.05 300.30 301.50 0.0M
2025-01-03 306.90 306.95 303.10 306.00 0.0M
2025-01-02 304.30 310.15 304.15 306.40 0.0M