维珍银河

SPCE
🏛️ 德国 →
2.93
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
2022-12-30 64.80 65.60 64.00 64.00 0.0M
2022-12-29 62.20 65.60 62.20 62.80 0.0M
2022-12-28 61.60 63.60 61.00 63.20 0.0M
2022-12-27 69.80 70.00 62.20 63.20 0.0M
2022-12-23 70.20 71.20 66.60 68.00 0.0M
2022-12-22 71.60 71.80 66.80 68.40 0.0M
2022-12-21 70.00 72.20 68.80 71.20 0.0M
2022-12-20 72.60 73.60 69.80 69.80 0.0M
2022-12-19 77.40 79.20 70.60 70.60 0.0M
2022-12-16 81.20 81.20 76.80 78.20 0.0M
2022-12-15 87.00 87.00 80.20 81.40 0.0M
2022-12-14 89.00 89.20 86.00 86.80 0.0M
2022-12-13 93.80 93.80 89.00 89.00 0.0M
2022-12-12 89.20 90.60 89.20 90.60 0.0M
2022-12-09 89.00 92.40 89.00 92.40 0.0M
2022-12-08 86.80 89.20 86.80 87.40 0.0M
2022-12-07 87.80 89.40 87.20 89.40 0.0M
2022-12-06 98.60 99.40 88.20 89.20 0.0M
2022-12-05 97.80 98.40 97.40 98.40 0.0M
2022-12-02 98.00 98.20 95.40 95.60 0.0M
2022-12-01 97.80 97.80 97.60 97.60 0.0M
2022-11-30 95.80 99.00 95.60 99.00 0.0M
2022-11-29 93.60 94.80 93.60 94.20 0.0M
2022-11-28 98.00 98.00 94.80 94.80 0.0M
2022-11-25 99.40 99.40 99.40 99.40 0.0M
2022-11-23 99.00 100.00 97.20 100.00 0.0M
2022-11-22 98.40 98.40 97.20 97.20 0.0M
2022-11-21 103.20 103.20 98.00 99.20 0.0M
2022-11-18 101.60 103.60 101.60 103.60 0.0M
2022-11-17 101.60 104.40 100.40 104.00 0.0M
2022-11-16 106.80 106.80 99.60 104.00 0.0M
2022-11-15 106.80 110.00 106.40 107.20 0.0M
2022-11-14 106.40 107.60 104.80 105.20 0.0M
2022-11-11 104.80 106.40 102.40 105.60 0.0M
2022-11-10 95.80 103.20 95.80 102.80 0.0M
2022-11-09 95.60 100.00 95.60 98.00 0.0M
2022-11-08 104.40 104.80 99.00 99.00 0.0M
2022-11-07 98.80 102.00 98.00 100.00 0.0M
2022-11-04 93.40 98.80 93.40 97.80 0.0M
2022-11-03 95.40 95.40 93.80 93.80 0.0M
2022-11-02 96.80 96.80 92.80 92.80 0.0M
2022-11-01 98.00 100.80 95.60 97.60 0.0M
2022-10-31 95.60 95.60 90.60 92.80 0.0M
2022-10-28 90.60 93.40 89.80 93.40 0.0M
2022-10-27 89.00 93.00 88.40 91.80 0.0M
2022-10-26 93.00 94.00 88.80 93.40 0.0M
2022-10-25 92.80 94.40 92.80 94.40 0.0M
2022-10-24 90.00 90.20 90.00 90.20 0.0M
2022-10-21 89.20 90.40 84.60 90.40 0.0M
2022-10-20 89.40 91.80 88.80 88.80 0.0M
2022-10-19 97.00 97.00 91.20 91.20 0.0M
2022-10-18 100.00 100.00 95.20 95.20 0.0M
2022-10-17 97.20 97.40 96.80 97.40 0.0M
2022-10-14 99.20 99.20 95.40 95.40 0.0M
2022-10-13 93.80 95.80 93.00 95.40 0.0M
2022-10-12 100.00 100.00 96.00 98.80 0.0M
2022-10-11 97.40 100.00 95.80 95.80 0.0M
2022-10-10 101.20 101.20 97.80 100.80 0.0M
2022-10-07 101.60 101.60 98.60 101.20 0.0M
2022-10-06 104.00 104.00 102.00 102.80 0.0M
2022-10-05 102.80 104.40 99.00 102.80 0.0M
2022-10-04 102.80 104.40 99.80 104.40 0.0M
2022-10-03 97.40 99.80 96.80 99.40 0.0M
2022-09-30 100.40 101.20 97.40 97.40 0.0M
2022-09-29 104.00 106.00 96.40 96.40 0.0M
2022-09-28 100.40 104.00 100.40 104.00 0.0M
2022-09-27 102.00 102.00 101.60 101.60 0.0M
2022-09-26 100.00 106.00 100.00 101.60 0.0M
2022-09-23 99.00 100.80 98.00 99.80 0.0M
2022-09-22 103.60 103.60 98.80 100.80 0.0M
2022-09-21 104.40 104.40 100.80 102.00 0.0M
2022-09-20 105.60 106.00 103.20 103.20 0.0M
2022-09-19 104.00 106.00 104.00 106.00 0.0M
2022-09-16 110.40 110.40 107.20 107.20 0.0M
2022-09-15 110.00 112.80 108.80 108.80 0.0M
2022-09-14 114.80 114.80 108.80 110.80 0.0M
2022-09-13 120.40 120.40 112.00 112.40 0.0M
2022-09-12 120.00 120.00 118.00 118.00 0.0M
2022-09-09 127.60 127.60 116.40 118.40 0.0M
2022-09-08 127.60 127.60 124.00 124.00 0.0M
2022-09-07 119.20 122.80 118.40 122.80 0.0M
2022-09-06 116.00 118.40 116.00 118.40 0.0M
2022-09-05 118.00 118.00 114.80 117.60 0.0M
2022-09-02 117.60 117.60 114.40 115.20 0.0M
2022-09-01 115.60 118.80 112.80 114.00 0.0M
2022-08-31 118.80 120.40 116.80 117.60 0.0M
2022-08-30 118.80 122.40 118.80 120.00 0.0M
2022-08-29 120.80 122.00 116.80 121.60 0.0M
2022-08-26 123.60 123.60 119.20 120.80 0.0M
2022-08-25 126.00 127.20 126.00 126.40 0.0M
2022-08-24 121.60 124.80 119.60 122.40 0.0M
2022-08-23 122.80 123.60 119.60 119.60 0.0M
2022-08-22 123.60 125.20 122.00 123.60 0.0M
2022-08-19 132.40 132.40 125.20 126.00 0.0M
2022-08-18 134.40 134.40 128.00 132.00 0.0M
2022-08-17 141.20 141.20 131.60 135.60 0.0M
2022-08-16 139.60 144.00 133.20 138.80 0.0M
2022-08-15 140.00 140.80 136.80 140.00 0.0M
2022-08-12 134.80 139.20 134.40 139.20 0.0M
2022-08-11 135.20 142.00 134.40 135.60 0.0M
2022-08-10 131.20 136.40 131.20 136.40 0.0M
2022-08-09 132.40 136.00 128.00 130.40 0.0M
2022-08-08 132.80 140.00 132.00 133.60 0.0M
2022-08-05 138.40 142.00 130.80 133.60 0.0M
2022-08-04 164.00 164.40 160.00 160.40 0.0M
2022-08-03 158.00 160.80 156.00 160.80 0.0M
2022-08-02 145.20 156.80 141.20 155.20 0.0M
2022-08-01 144.80 145.20 140.80 145.20 0.0M
2022-07-29 146.40 146.40 144.00 144.00 0.0M
2022-07-28 142.00 142.40 139.60 142.00 0.0M
2022-07-27 138.80 141.60 138.00 141.60 0.0M
2022-07-26 141.20 142.00 136.80 138.40 0.0M
2022-07-25 146.00 146.00 139.60 140.40 0.0M
2022-07-22 148.40 148.40 143.20 143.20 0.0M
2022-07-21 152.80 152.80 148.80 151.20 0.0M
2022-07-20 150.40 150.40 147.60 148.80 0.0M
2022-07-19 145.20 149.60 142.40 149.60 0.0M
2022-07-18 142.80 150.80 142.00 142.00 0.0M
2022-07-15 138.00 146.00 138.00 146.00 0.0M
2022-07-14 136.80 136.80 136.40 136.40 0.0M
2022-07-13 139.60 142.00 132.00 138.40 0.0M
2022-07-12 128.80 136.80 128.80 135.20 0.0M
2022-07-11 144.00 144.00 132.00 132.00 0.0M
2022-07-08 140.00 144.40 139.20 143.60 0.0M
2022-07-07 134.40 145.20 130.80 141.20 0.0M
2022-07-06 129.20 129.20 129.20 129.20 0.0M
2022-07-05 117.20 123.60 117.20 123.60 0.0M
2022-07-04 118.00 121.20 118.00 118.00 0.0M
2022-06-30 114.40 114.40 110.80 114.00 0.0M
2022-06-29 115.20 116.00 111.60 114.00 0.0M
2022-06-28 126.80 126.80 121.20 121.20 0.0M
2022-06-27 126.00 126.00 120.00 121.20 0.0M
2022-06-24 120.80 128.00 120.80 124.80 0.0M
2022-06-23 122.00 122.40 119.20 119.20 0.0M
2022-06-22 112.80 120.00 112.00 120.00 0.0M
2022-06-21 120.00 120.80 116.00 116.00 0.0M
2022-06-20 121.20 122.40 118.40 122.40 0.0M
2022-06-17 113.60 118.80 113.60 118.80 0.0M
2022-06-16 118.80 118.80 107.20 108.40 0.0M
2022-06-15 112.00 118.00 112.00 118.00 0.0M
2022-06-14 112.80 112.80 108.00 111.20 0.0M
2022-06-13 116.80 116.80 108.80 108.80 0.0M
2022-06-10 125.60 126.00 119.20 121.20 0.0M
2022-06-09 139.20 140.80 127.60 127.60 0.0M
2022-06-08 130.00 138.00 126.40 136.00 0.0M
2022-06-07 133.20 133.20 123.60 128.40 0.0M
2022-06-06 132.00 133.60 132.00 133.60 0.0M
2022-06-03 137.60 137.60 129.20 129.60 0.0M
2022-06-02 125.20 136.80 124.80 134.80 0.0M
2022-06-01 132.00 132.00 124.40 128.00 0.0M
2022-05-31 136.80 136.80 131.20 131.20 0.0M
2022-05-30 136.00 137.20 132.80 133.60 0.0M
2022-05-27 122.40 133.60 122.40 132.80 0.0M
2022-05-26 127.20 127.20 127.20 127.20 0.0M
2022-05-25 5.90 6.12 5.80 6.08 0.0M
2022-05-24 6.08 6.08 5.70 5.70 0.0M
2022-05-23 6.34 6.34 6.00 6.00 0.0M
2022-05-20 6.22 6.46 5.96 6.06 0.0M
2022-05-19 5.86 6.26 5.86 6.26 0.0M
2022-05-18 6.22 6.38 6.14 6.14 0.0M
2022-05-17 6.06 6.46 6.06 6.46 0.0M
2022-05-16 6.34 6.34 6.00 6.00 0.0M
2022-05-13 5.84 6.36 5.84 6.30 0.0M
2022-05-12 5.14 5.74 5.00 5.52 0.0M
2022-05-11 5.66 5.76 5.22 5.22 0.0M
2022-05-10 5.80 5.96 5.30 5.52 0.0M
2022-05-09 6.54 6.54 5.80 5.84 0.0M
2022-05-06 7.10 7.10 6.04 6.44 0.0M
2022-05-05 7.76 7.76 7.18 7.18 0.0M
2022-05-04 7.58 7.88 7.22 7.88 0.0M
2022-05-03 7.62 7.70 7.36 7.52 0.0M
2022-05-02 7.30 7.48 7.14 7.48 0.0M
2022-04-29 7.54 7.54 7.06 7.06 0.0M
2022-04-28 7.58 7.60 7.00 7.52 0.0M
2022-04-27 7.26 7.50 7.24 7.28 0.0M
2022-04-26 7.80 7.80 7.36 7.38 0.0M
2022-04-25 7.24 7.88 7.24 7.86 0.0M
2022-04-22 7.28 7.66 7.28 7.44 0.0M
2022-04-21 7.94 7.94 7.30 7.36 0.0M
2022-04-20 8.46 8.46 7.74 7.74 0.0M
2022-04-19 7.90 8.54 7.90 8.34 0.1M
2022-04-14 8.24 8.44 8.16 8.28 0.0M
2022-04-13 8.32 8.40 8.20 8.32 0.0M
2022-04-12 7.88 8.44 7.88 8.00 0.0M
2022-04-11 8.04 8.34 7.68 7.96 0.0M
2022-04-08 8.16 8.52 7.98 8.14 0.0M
2022-04-07 8.42 8.42 7.92 8.08 0.0M
2022-04-06 8.76 8.76 8.14 8.40 0.0M
2022-04-05 9.76 9.76 8.80 8.80 0.0M
2022-04-04 9.18 9.68 8.80 9.62 0.0M
2022-04-01 8.96 9.22 8.90 9.02 0.0M
2022-03-31 9.42 9.72 9.00 9.04 0.0M
2022-03-30 10.05 10.05 9.42 9.54 0.0M
2022-03-29 9.00 10.10 8.74 10.00 0.0M
2022-03-28 8.78 8.92 8.34 8.88 0.0M
2022-03-25 8.68 8.84 8.44 8.54 0.0M
2022-03-24 8.84 8.90 8.60 8.70 0.0M
2022-03-23 8.94 9.02 8.48 8.74 0.0M
2022-03-22 8.58 8.88 8.58 8.64 0.0M
2022-03-21 8.24 8.70 7.94 8.36 0.0M
2022-03-18 8.04 8.68 7.86 8.68 0.0M
2022-03-17 7.20 8.16 7.08 7.86 0.0M
2022-03-16 6.92 7.24 6.72 7.24 0.0M
2022-03-15 6.24 6.78 6.18 6.78 0.0M
2022-03-14 6.76 6.80 6.14 6.32 0.0M
2022-03-11 7.06 7.06 6.70 6.70 0.0M
2022-03-10 7.14 7.14 6.74 6.92 0.0M
2022-03-09 6.98 7.22 6.90 7.14 0.0M
2022-03-08 6.62 7.26 6.50 6.82 0.0M
2022-03-07 6.80 7.36 6.80 6.80 0.0M
2022-03-04 7.36 7.64 7.14 7.14 0.0M
2022-03-03 8.66 8.70 7.42 7.42 0.1M
2022-03-02 8.50 8.92 8.16 8.52 0.0M
2022-03-01 8.54 8.98 8.30 8.30 0.1M
2022-02-28 7.90 8.74 7.50 8.66 0.0M
2022-02-25 7.94 8.18 7.64 8.18 0.0M
2022-02-24 6.94 8.06 6.54 8.06 0.1M
2022-02-23 7.14 8.04 6.94 7.06 0.0M
2022-02-22 7.00 7.36 6.84 6.95 0.0M
2022-02-21 7.62 7.62 6.86 6.87 0.0M
2022-02-18 8.06 8.23 7.29 7.44 0.0M
2022-02-17 8.92 8.92 7.78 7.96 0.0M
2022-02-16 9.77 9.93 8.52 8.78 0.1M
2022-02-15 7.33 9.68 7.33 9.54 0.1M
2022-02-14 7.35 7.56 7.25 7.25 0.0M
2022-02-11 7.68 8.03 7.35 7.36 0.0M
2022-02-10 8.22 8.24 7.66 7.66 0.0M
2022-02-09 7.81 8.08 7.63 8.04 0.0M
2022-02-08 7.49 7.72 7.41 7.69 0.0M
2022-02-07 8.01 8.08 7.44 7.44 0.0M
2022-02-04 7.77 7.89 7.46 7.89 0.0M
2022-02-03 8.16 8.16 7.41 7.41 0.0M
2022-02-02 8.81 9.00 8.07 8.42 0.0M
2022-02-01 8.25 8.77 8.17 8.55 0.0M
2022-01-31 7.44 8.21 7.36 8.10 0.0M
2022-01-28 7.16 7.31 6.81 7.18 0.0M
2022-01-27 7.71 7.77 7.16 7.26 0.0M
2022-01-26 7.65 8.10 7.50 7.51 0.0M
2022-01-25 7.62 7.65 7.30 7.56 0.0M
2022-01-24 7.56 7.58 6.74 7.58 0.0M
2022-01-21 8.09 8.25 7.50 7.50 0.0M
2022-01-20 8.16 8.67 7.96 8.10 0.0M
2022-01-19 8.33 8.53 7.92 8.13 0.0M
2022-01-18 8.78 8.79 8.30 8.32 0.0M
2022-01-17 9.10 9.19 8.99 9.18 0.0M
2022-01-14 8.92 9.12 8.38 8.92 0.0M
2022-01-13 10.88 10.96 8.71 8.80 0.0M
2022-01-12 11.00 11.20 10.71 10.93 0.0M
2022-01-11 10.65 11.09 10.50 10.97 0.0M