Unlisted Public Company Market (UPCOMI)

UPCOMI
🏛️ 越南 →
110.63
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
09:00 110.02 110.38 110.02 110.34 418.1K
09:05 110.34 110.34 110.18 110.32 470.1K
09:10 110.32 111.00 110.31 111.00 343.6K
09:15 110.98 111.02 110.88 110.89 1,569.1K
09:20 110.88 110.93 110.86 110.86 502.0K
09:25 110.83 110.84 110.74 110.75 352.7K
09:30 110.75 110.75 110.48 110.49 835.4K
09:35 110.52 110.61 110.48 110.61 652.3K
09:40 110.60 110.65 110.48 110.51 651.5K
09:45 110.51 110.59 110.51 110.58 243.9K
09:50 110.58 110.59 110.54 110.55 290.7K
09:55 110.55 110.59 110.52 110.56 269.1K
10:00 110.58 110.65 110.58 110.65 529.9K
10:05 110.66 110.74 110.66 110.74 597.9K
10:10 110.75 110.79 110.69 110.69 544.0K
10:15 110.69 110.76 110.69 110.70 819.3K
10:20 110.68 110.75 110.59 110.68 460.2K
10:25 110.68 110.68 110.62 110.62 710.3K
10:30 110.63 110.68 110.59 110.68 367.0K
10:35 110.68 110.71 110.66 110.71 284.4K
10:40 110.71 110.72 110.59 110.69 338.0K
10:45 110.69 110.69 110.61 110.65 271.8K
10:50 110.65 110.69 110.62 110.62 285.6K
10:55 110.62 110.62 110.57 110.58 627.4K
11:00 110.57 110.62 110.57 110.60 203.3K
11:05 110.60 110.60 110.51 110.52 900.4K
11:10 110.52 110.56 110.51 110.54 181.9K
11:15 110.54 110.61 110.54 110.56 299.5K
11:20 110.56 110.60 110.53 110.60 184.3K
11:25 110.60 110.70 109.86 110.70 352.9K
11:30 110.70 110.70 110.70 110.70 1.7K
11:35 110.70 110.70 110.70 110.70 0.0K
11:40 110.70 110.70 110.70 110.70 0.0K
11:45 110.70 110.70 110.70 110.70 0.0K
11:50 110.70 110.70 110.70 110.70 0.0K
11:55 110.70 110.70 110.70 110.70 0.0K
12:00 110.70 110.70 110.70 110.70 0.0K
12:05 110.70 110.70 110.70 110.70 0.0K
12:10 110.70 110.70 110.70 110.70 0.0K
12:15 110.70 110.70 110.70 110.70 0.0K
12:20 110.70 110.70 110.70 110.70 0.0K
12:25 110.70 110.70 110.70 110.70 0.0K
12:30 110.70 110.70 110.70 110.70 0.0K
12:35 110.70 110.70 110.70 110.70 0.0K
12:40 110.70 110.70 110.70 110.70 0.0K
12:45 110.70 110.70 110.70 110.70 0.0K
12:50 110.70 110.70 110.70 110.70 0.0K
12:55 110.70 110.70 110.70 110.70 0.0K
13:00 110.70 110.70 110.52 110.63 740.2K
13:05 110.62 110.64 110.50 110.52 800.8K
13:10 110.52 110.55 110.51 110.51 337.6K
13:15 110.51 110.54 110.48 110.49 369.8K
13:20 110.49 110.59 110.48 110.50 552.2K
13:25 110.51 110.63 110.50 110.61 2,361.0K
13:30 110.61 110.70 110.61 110.65 456.1K
13:35 110.65 110.67 110.55 110.55 738.5K
13:40 110.56 110.58 110.53 110.56 452.5K
13:45 110.56 110.63 110.56 110.62 513.1K
13:50 110.60 110.64 110.54 110.61 400.5K
13:55 110.61 110.62 110.54 110.56 379.1K
14:00 110.57 110.63 110.56 110.60 703.4K
14:05 110.63 110.64 110.61 110.61 695.8K
14:10 110.61 110.67 110.60 110.61 905.5K
14:15 110.60 110.74 110.60 110.74 556.1K
14:20 110.73 110.83 110.70 110.78 609.3K
14:25 110.78 110.93 110.75 110.92 1,781.5K
14:30 110.90 110.98 110.89 110.90 2,392.7K
14:35 110.90 110.90 109.56 109.58 372.7K
14:40 109.60 110.88 109.57 110.88 533.0K
14:45 110.88 110.99 110.85 110.99 753.5K
14:50 111.01 111.11 111.00 111.11 545.8K
14:55 111.11 111.33 111.07 111.31 1,057.8K
15:00 111.29 111.29 111.29 111.29 42.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 110.49 110.96 110.43 110.63 0.1M
2025-09-25 109.65 110.78 109.65 110.49 0.0M
2025-09-24 110.02 111.33 109.56 109.65 0.0M
2025-09-23 110.15 110.86 109.65 110.02 0.0M
2025-09-22 111.01 111.41 109.93 110.15 0.0M
2025-09-19 111.10 111.44 110.77 111.01 0.0M
2025-09-18 111.78 111.78 110.77 111.10 0.0M
2025-09-17 111.32 112.17 111.24 111.78 0.0M
2025-09-16 110.46 111.65 110.46 111.32 0.0M
2025-09-15 110.09 111.17 110.09 110.46 0.0M
2025-09-12 110.10 110.95 110.02 110.09 0.1M
2025-09-11 110.37 110.54 109.57 110.10 0.1M
2025-09-10 109.89 110.94 109.89 110.37 0.0M
2025-09-09 110.12 110.39 109.50 109.89 0.1M
2025-09-08 111.82 111.82 109.47 110.12 0.1M
2025-09-05 111.85 112.84 110.84 111.82 0.1M
2025-09-04 111.05 112.29 111.05 111.85 0.1M
2025-09-03 111.00 111.65 110.74 111.05 0.1M
2025-08-29 110.62 111.73 110.62 111.00 0.1M
2025-08-28 109.94 111.05 109.94 110.62 0.0M
2025-08-27 108.84 110.42 108.84 109.94 0.0M
2025-08-26 108.58 109.71 108.18 108.84 0.0M
2025-08-25 109.26 109.96 107.53 108.58 0.1M
2025-08-22 110.58 111.02 108.33 109.26 0.1M
2025-08-21 109.68 111.54 109.68 110.58 0.1M
2025-08-20 109.78 110.91 108.68 109.68 0.1M
2025-08-19 108.97 110.25 108.79 109.78 0.1M
2025-08-18 109.61 109.80 108.74 108.97 0.1M
2025-08-15 109.95 110.70 109.07 109.61 0.1M
2025-08-14 109.42 110.29 109.42 109.95 0.1M
2025-08-13 109.20 110.04 108.79 109.42 0.1M
2025-08-12 109.25 109.94 109.10 109.20 0.1M
2025-08-11 108.54 109.69 108.54 109.25 0.1M
2025-08-08 107.92 109.23 107.92 108.54 0.1M
2025-08-07 107.46 108.48 107.46 107.92 0.1M
2025-08-06 107.50 108.07 107.03 107.46 0.1M
2025-08-05 107.16 108.77 106.12 107.50 0.2M
2025-08-04 106.46 107.78 106.37 107.16 0.1M
2025-08-01 105.79 107.14 105.79 106.46 0.1M
2025-07-31 105.11 106.70 105.11 105.79 0.1M
2025-07-30 106.07 106.07 104.56 105.11 0.1M
2025-07-29 106.94 107.97 104.45 106.07 0.1M
2025-07-28 105.77 107.71 105.77 106.94 0.1M
2025-07-25 105.16 106.18 105.16 105.77 0.1M
2025-07-24 104.80 105.71 104.51 105.16 0.1M
2025-07-23 104.02 105.37 104.02 104.80 0.1M
2025-07-22 104.27 104.59 103.76 104.02 0.1M
2025-07-21 104.74 105.43 103.92 104.27 0.1M
2025-07-18 104.21 105.20 104.09 104.74 0.1M
2025-07-17 103.08 104.45 103.08 104.21 0.1M
2025-07-16 103.03 103.77 102.90 103.08 0.1M
2025-07-15 102.67 103.31 102.66 103.03 0.1M
2025-07-14 102.72 103.16 102.32 102.67 0.0M
2025-07-11 102.28 103.14 102.21 102.72 0.1M
2025-07-10 102.50 102.77 102.12 102.28 0.0M
2025-07-09 101.96 103.00 101.96 102.50 0.1M
2025-07-08 101.61 102.27 101.61 101.96 0.1M
2025-07-07 101.17 101.95 101.17 101.61 0.0M
2025-07-04 100.86 101.69 100.79 101.17 0.1M
2025-07-03 100.61 101.25 100.32 100.86 0.0M
2025-07-02 100.72 101.02 100.37 100.61 0.0M
2025-07-01 100.84 101.43 100.46 100.72 0.0M
2025-06-30 100.62 101.28 100.62 100.84 0.0M
2025-06-27 100.06 101.08 100.06 100.62 0.0M
2025-06-26 99.94 100.51 99.52 100.06 0.0M
2025-06-25 99.34 100.21 99.19 99.94 0.0M
2025-06-24 98.93 99.98 98.82 99.34 0.0M
2025-06-23 99.18 99.28 98.86 98.93 0.0M
2025-06-20 98.87 99.54 98.87 99.18 0.1M
2025-06-19 99.31 99.53 98.44 98.87 0.0M
2025-06-18 98.87 99.52 98.67 99.31 0.0M
2025-06-17 98.10 99.24 98.10 98.87 0.0M
2025-06-16 97.54 98.51 97.50 98.10 0.0M
2025-06-13 98.16 98.31 97.49 97.54 0.1M
2025-06-12 98.04 98.45 97.81 98.16 0.0M
2025-06-11 98.19 98.60 97.85 98.04 0.0M
2025-06-10 98.19 98.59 97.95 98.19 0.0M
2025-06-09 98.89 98.99 97.63 98.19 0.0M
2025-06-06 98.87 99.61 98.54 98.89 0.1M
2025-06-05 99.01 99.66 98.56 98.87 0.0M
2025-06-04 99.32 99.78 98.69 99.01 0.0M
2025-06-03 98.36 99.58 98.36 99.32 0.1M
2025-06-02 98.49 99.09 98.18 98.36 0.0M
2025-05-30 98.62 98.95 98.17 98.49 0.1M
2025-05-29 98.59 98.92 98.20 98.62 0.0M
2025-05-28 98.14 99.28 98.14 98.59 0.1M
2025-05-27 96.73 98.37 96.73 98.14 0.1M
2025-05-26 96.22 97.84 95.71 96.73 0.1M
2025-05-23 96.14 96.62 95.95 96.22 0.0M
2025-05-22 95.83 96.46 95.81 96.14 0.0M
2025-05-21 95.69 96.30 95.42 95.83 0.0M
2025-05-20 95.71 96.22 95.40 95.69 0.0M
2025-05-19 95.50 96.01 95.28 95.71 0.0M
2025-05-16 95.54 96.06 95.14 95.50 0.1M
2025-05-15 94.89 95.80 94.89 95.54 0.1M
2025-05-14 94.55 95.28 94.55 94.89 0.0M
2025-05-13 93.59 94.82 93.59 94.55 0.0M
2025-05-12 93.40 94.29 93.40 93.59 0.0M
2025-05-09 92.98 93.77 92.98 93.40 0.0M
2025-05-08 92.92 93.41 92.78 92.98 0.0M
2025-05-07 92.94 93.23 92.74 92.92 0.0M
2025-05-06 92.38 93.23 92.38 92.94 0.0M
2025-05-05 92.42 92.97 92.21 92.38 0.0M
2025-04-29 92.25 92.61 91.98 92.42 0.0M
2025-04-28 92.27 92.74 91.88 92.25 0.0M
2025-04-25 91.83 92.29 91.53 92.27 0.1M
2025-04-24 91.46 92.09 91.05 91.83 0.0M
2025-04-23 89.71 91.47 89.71 91.46 0.0M
2025-04-22 90.91 91.15 87.16 89.67 0.1M
2025-04-21 91.32 91.81 90.73 90.90 0.0M
2025-04-18 90.53 91.76 90.30 91.30 0.0M
2025-04-17 90.39 90.57 89.93 90.53 0.0M
2025-04-16 91.04 91.42 90.19 90.39 0.0M
2025-04-15 91.76 92.38 90.52 91.03 0.0M
2025-04-14 93.25 93.34 91.31 91.76 0.0M
2025-04-11 92.84 94.43 91.68 93.25 0.1M
2025-04-10 84.72 92.93 84.72 92.84 0.0M
2025-04-09 84.42 85.35 82.73 84.41 0.1M
2025-04-08 91.13 91.14 84.11 84.50 0.1M
2025-04-04 90.58 91.13 87.07 91.13 0.1M
2025-04-03 98.50 98.50 89.59 90.58 0.1M
2025-04-02 98.47 98.96 98.40 98.64 0.0M
2025-04-01 98.05 98.49 97.91 98.47 0.0M
2025-03-31 98.62 98.70 97.19 98.05 0.0M
2025-03-28 98.99 99.20 98.35 98.62 0.0M
2025-03-27 98.85 99.03 98.13 98.96 0.0M
2025-03-26 99.16 99.28 98.55 98.85 0.0M
2025-03-25 99.18 99.46 98.62 99.17 0.0M
2025-03-24 99.35 99.42 98.78 99.18 0.0M
2025-03-21 99.16 99.45 98.93 99.32 0.0M
2025-03-20 99.36 99.81 98.31 99.16 0.0M
2025-03-19 100.68 100.72 99.09 99.36 0.0M
2025-03-18 100.76 101.75 99.99 100.29 0.1M
2025-03-17 99.38 100.98 99.35 100.43 0.0M
2025-03-14 99.02 99.72 98.93 99.38 0.1M
2025-03-13 99.32 99.93 98.76 99.02 0.1M
2025-03-12 99.40 100.11 99.04 99.32 0.0M
2025-03-11 99.16 99.40 98.45 99.40 0.0M
2025-03-10 99.08 99.68 98.99 99.16 0.1M
2025-03-07 99.34 99.53 98.83 99.08 0.1M
2025-03-06 98.70 99.35 98.68 99.35 0.0M
2025-03-05 99.10 99.56 98.38 98.69 0.1M
2025-03-04 99.46 99.54 98.62 99.10 0.1M
2025-03-03 99.58 99.68 99.14 99.46 0.1M
2025-02-28 99.81 100.01 99.32 99.58 0.1M
2025-02-27 99.73 100.29 99.27 99.81 0.1M
2025-02-26 99.97 100.41 99.59 99.73 0.1M
2025-02-25 100.20 100.69 99.54 99.97 0.1M
2025-02-24 100.61 101.18 99.82 100.21 0.1M
2025-02-21 100.08 100.66 100.00 100.61 0.1M
2025-02-20 99.34 100.10 99.34 100.08 0.1M
2025-02-19 99.52 100.02 99.01 99.34 0.1M
2025-02-18 99.39 100.12 99.15 99.51 0.1M
2025-02-17 98.35 99.45 98.35 99.39 0.1M
2025-02-14 97.74 98.77 97.59 98.35 0.1M
2025-02-13 96.80 97.78 96.78 97.74 0.1M
2025-02-12 96.75 97.05 96.66 96.80 0.0M
2025-02-11 96.63 96.98 96.45 96.75 0.1M
2025-02-10 97.27 97.40 96.47 96.63 0.1M
2025-02-07 96.74 97.37 96.74 97.24 0.1M
2025-02-06 95.90 96.75 95.86 96.74 0.1M
2025-02-05 95.31 95.90 95.12 95.90 0.0M
2025-02-04 94.51 95.32 94.51 95.31 0.0M
2025-02-03 94.30 94.82 94.05 94.51 0.0M
2025-01-24 93.88 94.30 93.86 94.30 0.1M
2025-01-23 93.09 93.89 93.09 93.88 0.0M
2025-01-22 92.84 93.36 92.75 93.08 0.0M
2025-01-21 92.81 93.07 92.39 92.84 0.0M
2025-01-20 93.11 93.43 92.61 92.80 0.0M
2025-01-17 92.42 93.11 92.11 93.11 0.0M
2025-01-16 92.27 92.63 92.21 92.42 0.0M
2025-01-15 92.13 92.29 91.95 92.27 0.0M
2025-01-14 92.22 92.37 91.69 92.12 0.0M
2025-01-13 92.21 92.28 91.47 92.22 0.0M
2025-01-10 93.09 93.19 91.82 92.15 0.0M
2025-01-09 93.53 93.73 92.83 93.09 0.0M
2025-01-08 92.94 93.54 92.89 93.54 0.1M
2025-01-07 93.61 93.80 93.00 93.00 0.0M
2025-01-06 94.34 94.44 93.40 93.62 0.0M
2025-01-03 95.15 95.53 93.85 94.34 0.1M
2025-01-02 94.87 95.32 94.56 95.05 0.0M