Vitrolife

VITR
🏛️ 英国 →
127.55
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
2025-09-26 128.20 129.10 127.20 127.55 0.0M
2025-09-25 128.10 128.70 126.10 129.05 0.0M
2025-09-24 128.70 127.80 126.60 127.75 0.0M
2025-09-23 129.65 130.50 129.20 129.55 0.0M
2025-09-22 132.00 131.00 129.90 131.25 0.0M
2025-09-19 133.45 132.90 131.55 132.90 0.0M
2025-09-18 133.45 134.20 130.40 133.05 0.0M
2025-09-17 136.60 136.90 129.80 131.15 0.0M
2025-09-16 134.40 137.80 135.30 137.45 0.0M
2025-09-15 135.05 135.20 135.10 135.05 0.0M
2025-09-12 135.55 137.10 134.20 135.55 0.0M
2025-09-11 135.45 136.00 134.70 135.45 0.0M
2025-09-10 138.00 137.80 135.00 135.65 0.0M
2025-09-09 137.45 138.35 136.80 137.45 0.0M
2025-09-08 136.90 137.50 136.10 136.90 0.0M
2025-09-05 135.85 138.20 136.40 138.50 0.0M
2025-09-04 134.70 134.90 132.00 132.40 0.0M
2025-09-03 134.80 136.20 133.30 134.80 0.0M
2025-09-02 138.10 140.95 132.10 133.35 0.0M
2025-09-01 136.40 138.00 137.30 137.05 0.0M
2025-08-29 137.55 139.00 136.60 137.75 0.0M
2025-08-28 135.05 141.40 136.90 137.65 0.0M
2025-08-27 135.05 134.40 133.41 135.05 0.0M
2025-08-26 138.70 139.00 135.30 136.00 0.4M
2025-08-25 138.30 138.90 138.25 138.30 0.0M
2025-08-22 136.20 138.40 135.90 138.60 0.0M
2025-08-21 137.55 138.70 136.57 138.60 0.0M
2025-08-20 137.05 138.21 135.20 138.60 0.0M
2025-08-19 135.05 137.70 134.10 137.05 0.1M
2025-08-18 135.55 135.00 134.10 134.10 0.0M
2025-08-15 134.40 136.70 135.70 134.80 0.0M
2025-08-14 135.35 134.80 132.90 135.25 0.0M
2025-08-13 137.05 136.15 134.60 134.00 0.0M
2025-08-12 134.90 136.90 135.10 136.30 0.0M
2025-08-11 136.20 136.20 133.80 136.40 0.1M
2025-08-08 138.30 136.50 135.10 137.35 0.0M
2025-08-07 136.60 137.54 136.20 135.75 0.0M
2025-08-06 140.20 139.90 135.90 137.15 0.1M
2025-08-05 137.85 139.70 138.40 139.05 0.0M
2025-08-04 140.70 138.15 135.30 136.60 0.0M
2025-08-01 143.05 142.65 140.35 140.80 0.0M
2025-07-31 144.50 144.90 143.10 145.45 0.0M
2025-07-30 144.50 145.30 143.10 144.50 0.0M
2025-07-29 145.75 145.80 143.30 143.15 0.0M
2025-07-28 149.65 149.60 145.30 147.55 0.0M
2025-07-25 147.75 148.10 147.30 147.75 0.1M
2025-07-24 146.40 147.30 145.90 146.60 0.9M
2025-07-23 143.75 148.00 144.00 144.90 0.0M
2025-07-22 140.70 143.10 140.85 140.60 0.0M
2025-07-21 139.55 141.30 139.80 139.75 0.0M
2025-07-18 143.45 142.80 138.50 138.00 0.0M
2025-07-17 139.55 143.40 133.50 142.90 0.0M
2025-07-16 148.70 153.10 149.00 151.15 0.0M
2025-07-15 149.05 151.20 148.00 150.10 0.0M
2025-07-14 146.10 147.20 145.95 146.00 0.0M
2025-07-11 150.70 149.60 146.40 146.60 0.0M
2025-07-10 145.55 150.00 148.20 148.00 0.0M
2025-07-09 144.70 148.90 144.75 147.25 0.0M
2025-07-08 145.35 144.00 141.75 142.10 0.0M
2025-07-07 145.25 146.40 145.65 144.30 0.0M
2025-07-04 144.00 145.30 143.70 144.00 0.0M
2025-07-03 144.00 145.80 143.40 144.00 0.0M
2025-07-02 139.75 143.90 140.00 142.10 0.0M
2025-07-01 140.30 141.30 139.30 140.30 0.0M
2025-06-30 141.65 141.80 139.60 139.05 0.0M
2025-06-27 139.05 141.80 139.60 139.05 0.0M
2025-06-26 136.20 139.20 136.35 138.50 0.0M
2025-06-25 138.90 138.80 134.70 136.40 0.0M
2025-06-24 139.05 139.00 136.80 138.20 0.0M
2025-06-23 136.20 136.45 135.20 136.40 0.0M
2025-06-20 136.50 138.20 136.50 138.20 0.0M
2025-06-19 140.80 137.75 135.90 138.20 0.0M
2025-06-18 139.35 140.85 137.90 139.05 0.0M
2025-06-17 141.45 141.20 139.70 141.45 0.0M
2025-06-16 141.35 143.70 141.60 141.35 0.0M
2025-06-13 145.85 145.40 143.80 145.85 0.0M
2025-06-12 152.10 149.60 146.30 146.60 0.0M
2025-06-11 155.15 155.50 149.10 149.45 0.0M
2025-06-10 156.00 156.80 154.15 156.30 0.0M
2025-06-09 156.10 159.10 155.95 155.05 0.0M
2025-06-06 157.35 157.35 157.35 157.35 0.0M
2025-06-05 154.30 156.10 154.95 157.35 0.0M
2025-06-04 153.45 156.50 153.90 156.30 0.0M
2025-06-03 154.20 154.20 151.80 151.35 0.0M
2025-06-02 156.10 155.45 153.10 153.05 0.0M
2025-05-30 154.80 156.80 151.40 154.60 0.0M
2025-05-29 157.15 157.15 157.15 157.15 0.0M
2025-05-28 156.40 157.15 156.40 157.15 0.0M
2025-05-27 155.05 157.20 155.60 157.15 0.0M
2025-05-26 150.30 154.80 150.30 150.30 0.2M
2025-05-23 150.60 152.00 146.70 147.85 0.0M
2025-05-22 155.65 151.80 149.50 149.85 0.0M
2025-05-21 159.25 158.55 154.70 158.00 0.0M
2025-05-20 160.40 159.55 155.90 157.55 0.0M
2025-05-19 157.75 161.65 156.60 160.80 0.0M
2025-05-16 156.00 158.30 156.50 156.00 0.0M
2025-05-15 155.85 155.75 154.50 155.85 0.1M
2025-05-14 161.05 159.10 157.50 158.20 0.1M
2025-05-13 158.00 160.30 158.90 158.40 0.0M
2025-05-12 157.35 158.43 156.20 158.60 0.0M
2025-05-09 157.55 161.30 158.30 160.30 0.0M
2025-05-08 150.00 156.40 150.30 155.85 0.0M
2025-05-07 155.75 154.50 150.50 153.05 0.0M
2025-05-06 153.65 157.70 155.00 156.00 0.0M
2025-05-05 156.54 157.00 153.70 156.54 0.0M
2025-05-02 157.25 156.70 153.85 154.90 0.0M
2025-05-01 148.30 148.30 148.30 148.30 0.0M
2025-04-30 150.90 157.60 150.50 148.30 0.0M
2025-04-29 148.60 150.15 147.80 148.30 0.3M
2025-04-28 149.15 149.95 147.00 148.30 0.0M
2025-04-25 145.05 151.30 145.40 151.05 0.0M
2025-04-24 149.85 149.90 144.65 146.80 0.3M
2025-04-23 154.40 158.60 154.70 157.45 0.0M
2025-04-22 153.65 154.30 150.10 150.70 0.2M
2025-04-17 155.55 155.30 152.40 155.05 0.0M
2025-04-16 154.50 154.70 150.40 154.30 0.0M
2025-04-15 155.85 157.10 154.60 155.65 0.0M
2025-04-14 152.90 155.30 153.30 152.90 0.0M
2025-04-11 150.00 151.90 144.50 151.05 0.0M
2025-04-10 171.65 156.55 151.30 153.25 0.0M
2025-04-09 147.05 149.50 144.80 148.30 0.0M
2025-04-08 154.00 155.60 152.00 154.40 0.0M
2025-04-07 149.05 159.40 146.90 152.30 0.0M
2025-04-04 160.00 163.10 155.80 155.05 0.0M
2025-04-03 161.55 163.80 162.20 163.85 0.0M
2025-04-02 165.05 164.10 160.40 161.75 0.0M
2025-04-01 164.20 166.20 160.70 164.50 0.0M
2025-03-31 166.00 163.00 159.20 159.45 0.0M
2025-03-28 161.05 166.40 161.30 164.00 0.0M
2025-03-27 165.65 164.30 160.70 162.40 0.0M
2025-03-26 172.40 169.40 164.90 164.80 0.0M
2025-03-25 167.25 166.70 163.40 164.10 0.0M
2025-03-24 171.25 170.18 167.50 168.40 0.0M
2025-03-21 170.40 170.60 168.80 170.40 0.0M
2025-03-20 171.45 171.30 166.40 168.10 0.0M
2025-03-19 168.90 170.00 168.25 168.00 0.0M
2025-03-18 176.70 179.00 169.80 169.35 0.2M
2025-03-17 178.90 181.62 176.40 179.05 0.0M
2025-03-14 174.40 178.60 177.88 177.45 0.0M
2025-03-13 171.05 177.30 171.10 174.60 0.0M
2025-03-12 164.50 171.00 165.70 170.70 0.0M
2025-03-11 165.05 166.20 163.10 164.70 0.0M
2025-03-10 168.60 169.00 165.20 165.35 0.0M
2025-03-07 170.60 169.80 167.40 167.45 0.0M
2025-03-06 176.60 175.90 170.30 170.60 0.0M
2025-03-05 189.15 191.30 173.50 176.50 0.0M
2025-03-04 193.15 193.30 189.40 189.05 0.0M
2025-03-03 195.85 199.10 194.60 195.85 0.0M
2025-02-28 185.75 197.20 184.80 196.80 0.0M
2025-02-27 194.10 192.10 187.10 186.80 0.0M
2025-02-26 196.40 197.40 194.40 196.40 0.0M
2025-02-25 198.15 199.50 195.30 198.30 0.0M
2025-02-24 205.55 205.00 197.20 197.75 0.0M
2025-02-21 213.40 214.20 205.60 208.45 0.0M
2025-02-20 213.60 213.80 209.80 213.00 0.8M
2025-02-19 211.70 230.20 209.80 212.20 0.0M
2025-02-18 206.10 206.00 198.50 201.75 0.1M
2025-02-17 205.55 206.40 205.00 205.55 0.0M
2025-02-14 206.15 209.00 205.00 206.30 0.0M
2025-02-13 199.50 206.00 198.60 203.45 0.0M
2025-02-12 200.40 202.00 198.50 200.40 0.0M
2025-02-11 205.95 209.40 201.00 201.80 0.0M
2025-02-10 214.70 212.80 207.60 210.30 0.0M
2025-02-07 220.40 217.80 213.20 216.40 0.0M
2025-02-06 216.80 223.40 213.60 221.20 0.0M
2025-02-05 217.40 220.20 215.70 216.20 0.0M
2025-02-04 222.10 220.60 218.00 218.90 0.0M
2025-02-03 214.50 223.20 212.80 222.90 0.0M
2025-01-31 234.50 235.40 215.30 222.70 0.0M
2025-01-30 250.50 243.00 226.00 235.30 0.0M
2025-01-29 229.00 229.00 224.20 225.60 0.0M
2025-01-28 218.10 221.40 219.80 222.90 0.0M
2025-01-27 218.50 219.40 213.40 214.90 0.0M
2025-01-24 212.80 220.20 214.40 218.50 0.0M
2025-01-23 212.00 212.00 209.80 211.10 0.0M
2025-01-22 207.45 213.20 211.00 210.50 0.0M
2025-01-21 207.05 210.60 208.80 207.05 0.0M
2025-01-20 207.05 209.20 207.20 207.30 0.0M
2025-01-17 201.60 209.80 207.40 207.25 0.0M
2025-01-16 210.50 207.40 203.00 204.40 0.0M
2025-01-15 206.15 208.60 204.60 205.75 0.0M
2025-01-14 204.05 209.40 204.00 207.25 0.0M
2025-01-13 204.40 206.80 201.00 201.80 0.0M
2025-01-10 208.25 209.40 206.60 207.65 0.0M
2025-01-09 213.80 210.60 209.00 208.20 0.0M
2025-01-08 215.50 213.00 209.00 212.00 0.0M
2025-01-07 215.30 221.00 217.00 219.50 0.0M
2025-01-06 219.70 219.70 219.70 219.70 0.0M
2025-01-03 219.10 220.40 217.20 219.70 0.0M
2025-01-02 214.30 219.60 218.20 218.70 0.0M