大众集团

VOWG
🏛️ 美国 →
110.00
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
2025-09-26 107.20 110.00 107.20 110.00 0.0M
2025-09-25 112.00 112.32 109.07 110.16 0.0M
2025-09-24 111.00 112.19 111.00 112.19 0.0M
2025-09-23 108.00 111.00 108.00 110.41 0.0M
2025-09-22 109.26 109.26 106.91 108.84 0.0M
2025-09-19 112.65 114.00 110.43 111.24 0.0M
2025-09-18 117.91 117.91 113.29 116.80 0.0M
2025-09-17 115.24 120.17 115.24 120.17 0.0M
2025-09-16 115.30 122.72 115.30 118.17 0.0M
2025-09-15 118.40 120.98 118.40 120.90 0.0M
2025-09-11 120.50 121.59 120.00 121.51 0.0M
2025-09-10 120.25 120.25 120.25 120.25 0.0M
2025-09-09 122.05 122.65 121.69 121.81 0.0M
2025-09-08 120.00 123.00 120.00 121.30 0.0M
2025-09-05 115.94 122.01 115.94 118.99 0.0M
2025-09-04 118.14 119.74 115.12 115.12 0.0M
2025-09-03 118.24 120.61 115.00 120.61 0.0M
2025-09-02 114.56 119.53 114.12 115.40 0.0M
2025-08-29 117.60 120.80 117.60 117.60 0.0M
2025-08-28 118.80 118.80 117.80 118.50 0.0M
2025-08-27 117.20 120.20 116.50 119.25 0.0M
2025-08-26 121.60 121.60 119.15 119.20 0.0M
2025-08-25 117.10 123.69 117.10 119.84 0.0M
2025-08-22 117.46 123.48 117.46 123.43 0.0M
2025-08-21 119.64 120.00 119.00 119.85 0.0M
2025-08-20 116.73 121.33 116.73 120.28 0.0M
2025-08-19 119.83 120.25 119.83 120.00 0.0M
2025-08-18 114.46 119.50 114.46 117.50 0.0M
2025-08-15 122.00 122.00 118.00 118.38 0.0M
2025-08-14 117.17 118.05 117.17 117.34 0.0M
2025-08-13 113.89 120.00 113.89 117.50 0.0M
2025-08-12 113.00 118.34 113.00 116.55 0.0M
2025-08-11 111.75 115.50 111.75 113.00 0.0M
2025-08-08 109.35 115.00 109.35 113.49 0.0M
2025-08-07 108.24 113.73 108.24 110.84 0.0M
2025-08-06 106.34 109.35 106.34 107.25 0.0M
2025-08-05 107.17 107.17 105.01 105.01 0.0M
2025-08-04 108.40 108.40 103.29 105.48 0.0M
2025-08-01 107.05 107.05 105.00 106.94 0.0M
2025-07-31 107.28 108.04 106.43 107.01 0.0M
2025-07-30 110.10 111.80 109.62 109.62 0.0M
2025-07-29 113.83 113.83 110.60 112.92 0.0M
2025-07-28 113.00 117.43 111.50 115.50 0.0M
2025-07-25 115.99 120.00 115.99 117.43 0.0M
2025-07-24 115.55 117.00 113.95 117.00 0.0M
2025-07-23 114.52 116.98 111.85 114.95 0.0M
2025-07-22 107.34 110.00 105.22 108.48 0.0M
2025-07-21 109.81 109.81 104.79 108.19 0.0M
2025-07-18 108.86 108.86 107.00 107.00 0.0M
2025-07-17 109.34 110.99 107.79 109.10 0.0M
2025-07-16 111.03 111.03 107.05 107.05 0.0M
2025-07-15 109.15 112.30 109.15 111.98 0.0M
2025-07-14 108.81 114.00 108.81 111.73 0.0M
2025-07-11 110.75 113.98 110.75 113.98 0.0M
2025-07-10 110.75 112.46 110.75 112.46 0.0M
2025-07-09 111.00 112.03 110.73 110.97 0.0M
2025-07-08 107.70 110.27 105.36 110.27 0.0M
2025-07-07 111.58 111.58 107.70 107.70 0.0M
2025-07-03 108.30 108.30 107.79 108.01 0.0M
2025-07-02 106.69 111.68 106.69 109.28 0.0M
2025-07-01 106.77 109.99 106.41 107.77 0.0M
2025-06-30 107.40 107.77 107.40 107.77 0.0M
2025-06-27 110.61 110.61 106.58 109.83 0.0M
2025-06-26 105.00 107.83 105.00 105.70 0.0M
2025-06-25 104.50 109.03 104.50 107.50 0.0M
2025-06-24 105.69 107.80 102.66 105.41 0.0M
2025-06-23 102.58 102.58 100.56 100.56 0.0M
2025-06-20 103.40 105.49 99.99 102.14 0.0M
2025-06-18 100.89 103.30 100.89 103.30 0.0M
2025-06-17 104.39 107.29 102.96 103.70 0.0M
2025-06-16 107.81 107.81 102.96 102.96 0.0M
2025-06-13 105.00 106.99 103.98 103.98 0.0M
2025-06-12 109.43 109.43 105.00 108.00 0.0M
2025-06-11 107.30 108.57 106.98 106.98 0.0M
2025-06-10 105.90 107.29 105.90 107.29 0.0M
2025-06-09 102.91 108.41 102.91 106.08 0.0M
2025-06-06 104.20 109.25 104.20 109.25 0.0M
2025-06-05 110.62 110.62 108.20 108.24 0.0M
2025-06-04 106.69 108.31 106.69 108.31 0.0M
2025-06-03 107.50 108.00 106.05 106.05 0.0M
2025-06-02 105.41 108.73 105.41 108.61 0.0M
2025-05-30 110.82 111.00 107.49 107.49 0.0M
2025-05-29 108.00 112.00 108.00 110.80 0.0M
2025-05-28 109.75 112.26 108.90 108.90 0.0M
2025-05-27 108.03 110.90 108.00 108.25 0.0M
2025-05-23 104.63 111.13 104.63 106.91 0.0M
2025-05-22 113.50 113.50 110.03 111.84 0.0M
2025-05-21 110.04 113.00 110.04 113.00 0.0M
2025-05-20 109.92 114.63 109.92 112.00 0.0M
2025-05-19 108.72 116.02 108.72 115.00 0.0M
2025-05-16 119.00 119.00 113.08 115.43 0.0M
2025-05-15 119.93 120.86 118.99 118.99 0.0M
2025-05-14 122.09 122.09 114.75 115.70 0.0M
2025-05-13 114.49 119.00 114.49 118.06 0.0M
2025-05-12 115.50 120.00 113.65 114.01 0.0M
2025-05-09 114.00 115.35 112.57 115.00 0.0M
2025-05-08 112.38 112.38 110.50 110.50 0.0M
2025-05-07 109.00 113.17 109.00 111.00 0.0M
2025-05-06 109.00 114.49 109.00 111.31 0.0M
2025-05-05 113.20 113.20 110.00 110.00 0.0M
2025-05-02 108.95 115.49 108.95 113.17 0.0M
2025-05-01 112.00 112.00 109.81 109.81 0.0M
2025-04-30 112.00 112.00 110.20 110.20 0.0M
2025-04-29 110.98 114.95 110.03 112.35 0.0M
2025-04-28 112.29 115.98 112.29 113.32 0.0M
2025-04-25 112.20 112.23 110.60 110.60 0.0M
2025-04-24 112.30 112.30 112.30 112.30 0.0M
2025-04-23 109.98 113.96 108.72 109.56 0.0M
2025-04-22 103.30 108.00 103.30 108.00 0.0M
2025-04-21 109.43 109.43 99.70 103.20 0.0M
2025-04-17 101.52 104.54 101.52 104.54 0.0M
2025-04-16 99.93 105.26 99.93 103.00 0.0M
2025-04-15 101.28 105.92 101.28 103.72 0.0M
2025-04-14 99.42 101.96 99.00 101.96 0.0M
2025-04-11 100.00 100.07 98.10 99.85 0.0M
2025-04-10 101.52 101.52 95.96 99.47 0.0M
2025-04-09 93.38 101.89 93.38 97.85 0.0M
2025-04-08 95.22 97.48 93.33 95.18 0.0M
2025-04-07 93.68 101.50 92.57 98.00 0.0M
2025-04-04 99.95 100.98 96.79 97.70 0.0M
2025-04-03 106.40 106.40 101.30 101.30 0.0M
2025-04-02 104.20 105.10 104.20 105.10 0.0M
2025-04-01 103.00 103.93 102.61 103.77 0.0M
2025-03-31 106.48 106.48 103.01 103.01 0.0M
2025-03-28 109.00 110.33 105.50 110.33 0.0M
2025-03-27 110.00 110.00 107.30 108.87 0.0M
2025-03-26 111.10 115.53 110.40 110.40 0.0M
2025-03-25 116.39 116.39 110.29 111.10 0.0M
2025-03-24 115.41 115.41 111.00 112.53 0.0M
2025-03-21 110.00 115.00 110.00 112.08 0.0M
2025-03-20 116.37 116.37 111.95 116.10 0.0M
2025-03-19 121.79 121.79 116.41 118.92 0.0M
2025-03-18 124.00 124.00 121.62 122.60 0.0M
2025-03-17 118.16 122.04 118.16 121.53 0.0M
2025-03-14 118.09 121.33 115.94 116.60 0.0M
2025-03-13 119.00 120.97 116.13 119.29 0.0M
2025-03-12 123.25 123.85 118.76 120.25 0.0M
2025-03-11 122.00 122.57 118.56 121.64 0.0M
2025-03-10 123.38 123.38 121.25 121.25 0.0M
2025-03-07 122.77 122.77 118.70 121.19 0.0M
2025-03-06 120.20 121.41 117.37 120.50 0.0M
2025-03-05 112.80 118.91 112.80 117.01 0.0M
2025-03-04 106.77 113.67 106.77 111.46 0.0M
2025-03-03 112.75 115.69 112.75 113.47 0.0M
2025-02-28 109.19 113.44 109.19 113.44 0.0M
2025-02-27 111.50 111.58 108.65 108.65 0.0M
2025-02-26 115.58 115.58 111.64 111.64 0.0M
2025-02-25 111.38 114.33 109.14 114.00 0.0M
2025-02-24 106.16 110.48 106.16 109.59 0.0M
2025-02-21 106.65 106.65 103.92 104.80 0.0M
2025-02-20 108.34 108.34 104.46 106.44 0.0M
2025-02-19 103.30 106.94 103.30 105.55 0.0M
2025-02-18 111.13 111.13 108.50 108.77 0.0M
2025-02-14 106.61 108.96 106.61 108.74 0.0M
2025-02-13 103.11 108.73 103.11 105.92 0.0M
2025-02-12 100.34 102.30 99.51 101.45 0.0M
2025-02-11 99.27 101.57 98.78 99.88 0.0M
2025-02-10 100.00 101.95 100.00 100.69 0.0M
2025-02-07 99.83 102.00 99.83 100.39 0.0M
2025-02-06 100.55 103.31 100.55 103.31 0.0M
2025-02-05 96.41 99.63 96.41 98.02 0.0M
2025-02-04 97.95 101.21 97.95 100.23 0.0M
2025-02-03 95.50 100.31 95.50 99.83 0.0M
2025-01-31 102.35 105.20 102.35 104.20 0.0M
2025-01-30 103.90 105.29 103.90 104.72 0.0M
2025-01-29 106.73 106.73 104.62 104.62 0.0M
2025-01-28 107.96 107.96 104.12 106.26 0.0M
2025-01-27 106.29 107.00 105.58 106.50 0.0M
2025-01-24 106.90 106.90 102.84 104.17 0.0M
2025-01-23 102.66 103.19 102.29 102.52 0.0M
2025-01-22 98.47 100.69 98.47 100.15 0.0M
2025-01-21 99.45 100.44 99.45 100.16 0.0M
2025-01-17 99.00 99.06 98.02 98.82 0.0M
2025-01-16 98.50 99.45 96.20 98.50 0.0M
2025-01-15 98.50 99.43 98.03 98.19 0.0M
2025-01-14 95.52 97.93 95.52 96.18 0.0M
2025-01-13 94.65 96.15 94.43 94.89 0.0M
2025-01-10 94.70 95.47 94.00 94.95 0.0M
2025-01-08 91.05 94.49 91.05 94.42 0.0M
2025-01-07 97.65 97.65 94.59 95.45 0.0M
2025-01-06 96.90 96.90 91.50 95.48 0.0M
2025-01-03 90.41 92.45 90.03 92.45 0.0M
2025-01-02 91.81 92.35 91.00 91.40 0.0M