Vee SA

VEEP
🏛️ 波兰 →
12.90
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
2021-12-30 101.00 101.00 100.00 100.00 0.0M
2021-12-29 100.00 100.00 100.00 100.00 0.0M
2021-12-28 95.00 100.00 93.50 100.00 0.0M
2021-12-27 90.00 95.00 90.00 92.00 0.0M
2021-12-22 97.00 101.00 95.00 101.00 0.0M
2021-12-21 103.00 103.00 91.00 97.00 0.0M
2021-12-17 97.00 105.00 92.00 105.00 0.0M
2021-12-16 98.00 104.00 98.00 104.00 0.0M
2021-12-15 97.00 98.00 97.00 98.00 0.0M
2021-12-14 104.00 104.00 86.00 102.00 0.0M
2021-12-10 98.00 109.00 98.00 102.00 0.0M
2021-12-09 98.00 98.00 95.00 96.00 0.0M
2021-12-08 100.00 110.00 96.00 97.00 0.0M
2021-12-07 100.00 105.00 95.00 100.00 0.0M
2021-12-06 107.00 107.00 107.00 107.00 0.0M
2021-12-03 110.00 110.00 99.00 109.00 0.0M
2021-12-02 110.00 110.00 100.00 102.00 0.0M
2021-12-01 99.00 100.00 99.00 100.00 0.0M
2021-11-30 95.00 101.00 95.00 101.00 0.0M
2021-11-29 94.00 110.00 92.00 110.00 0.0M
2021-11-26 89.50 94.00 87.50 92.00 0.0M
2021-11-25 90.50 97.00 88.00 90.00 0.0M
2021-11-24 100.00 100.00 90.00 98.00 0.0M
2021-11-23 96.00 101.00 95.00 101.00 0.0M
2021-11-22 102.00 106.00 94.00 100.00 0.0M
2021-11-19 105.00 107.00 104.00 105.00 0.0M
2021-11-18 113.00 115.00 104.00 104.00 0.0M
2021-11-17 106.00 115.00 106.00 113.00 0.0M
2021-11-16 110.00 112.00 104.00 108.00 0.0M
2021-11-15 114.00 120.00 100.00 112.00 0.0M
2021-11-12 119.00 119.00 111.00 111.00 0.0M
2021-11-10 110.00 120.00 110.00 120.00 0.0M
2021-11-09 107.00 113.00 107.00 113.00 0.0M
2021-11-08 110.00 110.00 110.00 110.00 0.0M
2021-11-05 115.00 115.00 109.00 110.00 0.0M
2021-11-04 114.00 117.00 107.00 114.00 0.0M
2021-11-03 122.00 122.00 117.00 117.00 0.0M
2021-11-02 120.00 123.00 111.00 120.00 0.0M
2021-10-29 120.00 125.00 120.00 125.00 0.0M
2021-10-27 124.00 127.00 120.00 127.00 0.0M
2021-10-26 122.00 128.00 122.00 125.00 0.0M
2021-10-25 113.00 123.00 113.00 120.00 0.0M
2021-10-22 109.00 128.00 109.00 127.00 0.0M
2021-10-21 109.00 116.00 102.00 114.00 0.0M
2021-10-20 105.00 109.00 105.00 109.00 0.0M
2021-10-19 110.00 116.00 109.00 109.00 0.0M
2021-10-18 113.00 117.00 102.00 116.00 0.0M
2021-10-15 110.00 115.00 93.00 114.00 0.0M
2021-10-14 115.00 115.00 109.00 110.00 0.0M
2021-10-13 128.00 128.00 105.00 117.00 0.0M
2021-10-12 124.00 130.00 120.00 122.00 0.0M
2021-10-11 125.00 135.00 125.00 134.00 0.0M
2021-10-08 134.00 135.00 111.00 134.00 0.0M
2021-10-07 132.00 136.00 128.00 134.00 0.0M
2021-10-06 125.00 131.00 120.00 129.00 0.0M
2021-10-05 122.00 125.00 122.00 125.00 0.0M
2021-10-04 119.00 122.00 119.00 122.00 0.0M
2021-10-01 114.00 119.00 110.00 119.00 0.0M
2021-09-30 111.00 115.00 110.00 115.00 0.0M
2021-09-29 102.00 122.00 102.00 110.00 0.0M
2021-09-28 114.00 114.00 96.00 96.00 0.0M
2021-09-27 114.00 114.00 91.50 110.00 0.0M
2021-09-24 122.00 122.00 115.00 116.00 0.0M
2021-09-23 127.00 127.00 114.00 115.00 0.0M
2021-09-22 118.00 127.00 118.00 127.00 0.0M
2021-09-21 126.00 126.00 112.00 126.00 0.0M
2021-09-20 120.00 124.00 111.00 124.00 0.0M
2021-09-17 124.00 127.00 117.00 120.00 0.0M
2021-09-16 129.00 129.00 116.00 120.00 0.0M
2021-09-15 130.00 130.00 120.00 127.00 0.0M
2021-09-14 133.00 133.00 128.00 132.00 0.0M
2021-09-13 134.00 134.00 128.00 132.00 0.0M
2021-09-10 134.00 136.00 128.00 133.00 0.0M
2021-09-09 135.00 135.00 129.00 133.00 0.0M
2021-09-08 135.00 135.00 128.00 134.00 0.0M
2021-09-07 135.00 135.00 127.00 134.00 0.0M
2021-09-06 135.00 136.00 128.00 132.00 0.0M
2021-09-03 135.00 136.00 128.00 135.00 0.0M
2021-09-02 138.00 138.00 128.00 129.00 0.0M
2021-09-01 135.00 138.00 128.00 134.00 0.0M
2021-08-31 127.00 138.00 127.00 135.00 0.0M
2021-08-30 138.00 138.00 126.00 129.00 0.0M
2021-08-27 138.00 138.00 132.00 136.00 0.0M
2021-08-26 134.00 138.00 133.00 136.00 0.0M
2021-08-25 143.00 143.00 133.00 141.00 0.0M
2021-08-24 144.00 145.00 140.00 142.00 0.0M
2021-08-23 140.00 145.00 137.00 145.00 0.0M
2021-08-20 129.00 145.00 128.00 138.00 0.0M
2021-08-19 137.00 137.00 127.00 135.00 0.0M
2021-08-18 139.00 139.00 129.00 139.00 0.0M
2021-08-17 129.00 137.00 121.00 136.00 0.0M
2021-08-16 125.00 131.00 120.00 121.00 0.0M
2021-08-13 140.00 140.00 124.00 125.00 0.0M
2021-08-12 141.00 148.00 126.00 140.00 0.0M
2021-08-11 141.00 148.00 126.00 147.00 0.0M
2021-08-10 140.00 144.00 136.00 136.00 0.0M
2021-08-09 140.00 148.00 136.00 138.00 0.0M
2021-08-06 139.00 139.00 113.00 135.00 0.0M
2021-08-05 135.00 144.00 127.00 139.00 0.0M
2021-08-04 115.00 125.00 109.00 125.00 0.0M
2021-08-03 104.00 110.00 103.00 110.00 0.0M
2021-08-02 106.00 107.00 99.00 103.00 0.0M
2021-07-30 102.00 105.00 98.00 104.00 0.0M
2021-07-29 97.00 102.00 91.00 102.00 0.0M
2021-07-28 102.00 104.00 91.00 98.50 0.0M
2021-07-27 90.50 102.00 90.50 102.00 0.0M
2021-07-26 89.00 100.00 83.00 99.50 0.0M
2021-07-23 81.50 86.00 80.00 86.00 0.0M
2021-07-22 81.00 81.50 79.00 81.00 0.0M
2021-07-21 78.00 83.00 76.00 80.00 0.0M
2021-07-20 85.00 85.00 75.00 77.00 0.0M
2021-07-19 81.50 85.50 78.00 83.00 0.0M
2021-07-16 79.00 84.00 76.00 79.50 0.0M
2021-07-15 85.00 91.00 72.00 80.00 0.0M
2021-07-14 65.50 80.00 64.50 80.00 0.0M
2021-07-13 61.50 66.00 61.00 64.50 0.0M
2021-07-12 62.00 65.00 61.00 63.00 0.0M
2021-07-09 71.50 73.00 61.50 61.50 0.0M
2021-07-08 68.50 73.50 63.50 68.50 0.0M
2021-07-07 67.00 71.00 60.50 67.50 0.0M
2021-07-06 79.00 79.50 64.00 68.00 0.0M
2021-07-05 86.00 86.00 75.00 76.50 0.0M
2021-07-02 98.50 99.00 80.00 85.50 0.0M
2021-07-01 82.50 98.00 77.00 95.00 0.0M
2021-06-30 97.50 97.50 79.50 81.50 0.0M
2021-06-29 99.00 104.00 90.00 100.00 0.0M
2021-06-28 105.00 120.00 99.00 99.00 0.0M
2021-06-25 81.00 110.00 75.50 101.00 0.0M
2021-06-24 81.00 85.00 74.00 82.00 0.0M
2021-06-23 75.00 95.00 75.00 83.00 0.0M
2021-06-22 77.00 77.00 66.00 70.00 0.0M
2021-06-21 69.00 78.00 67.50 70.50 0.0M
2021-06-18 56.00 80.00 50.00 74.00 0.0M
2021-06-17 75.50 84.00 56.00 56.50 0.0M
2021-06-16 59.50 77.00 54.50 72.00 0.0M
2021-06-15 36.60 53.50 36.60 53.50 0.0M
2021-06-14 39.20 41.00 32.00 35.80 0.0M
2021-06-11 42.00 50.00 35.20 39.20 0.0M
2021-06-10 32.20 41.00 29.20 41.00 0.0M
2021-06-09 20.80 28.80 20.80 28.80 0.0M
2021-06-08 20.20 21.20 20.20 21.20 0.0M
2021-06-07 21.20 21.20 20.80 21.00 0.0M
2021-06-04 20.20 21.20 20.00 21.20 0.0M
2021-06-02 21.00 21.00 21.00 21.00 0.0M
2021-06-01 21.20 21.40 20.60 20.60 0.0M
2021-05-31 20.40 21.20 19.80 21.00 0.0M
2021-05-28 20.80 21.20 20.80 21.20 0.0M
2021-05-27 21.00 21.40 19.80 21.00 0.0M
2021-05-26 21.40 21.40 21.40 21.40 0.0M
2021-05-25 23.60 23.60 19.20 21.40 0.0M
2021-05-24 23.60 23.60 22.60 23.60 0.0M
2021-05-21 23.60 23.60 22.20 23.40 0.0M
2021-05-20 23.60 23.60 23.60 23.60 0.0M
2021-05-19 23.80 23.80 23.40 23.60 0.0M
2021-05-18 23.60 24.00 23.60 23.60 0.0M
2021-05-17 24.60 24.60 23.00 23.60 0.0M
2021-05-14 21.80 26.00 21.80 24.00 0.0M
2021-05-13 21.60 22.40 20.60 21.80 0.0M
2021-05-12 21.80 22.80 20.00 22.40 0.0M
2021-05-11 21.60 22.80 20.60 21.00 0.0M
2021-05-10 21.80 22.20 21.80 22.00 0.0M
2021-05-07 22.40 22.60 20.60 22.20 0.0M
2021-05-06 22.40 22.60 20.60 22.40 0.0M
2021-05-05 21.20 23.00 21.20 22.40 0.0M
2021-05-04 18.80 21.80 18.80 20.80 0.0M
2021-04-30 18.30 18.90 17.80 18.80 0.0M
2021-04-29 17.50 18.30 17.30 18.30 0.0M
2021-04-28 17.20 19.00 16.90 17.30 0.0M
2021-04-27 18.80 19.30 15.70 18.40 0.0M
2021-04-26 18.80 19.20 18.50 18.70 0.0M
2021-04-23 18.20 19.90 18.00 18.70 0.0M
2021-04-22 19.40 19.70 18.10 18.50 0.0M
2021-04-21 19.70 19.90 19.60 19.90 0.0M
2021-04-20 20.00 20.00 19.60 20.00 0.0M
2021-04-19 22.40 22.40 19.90 19.90 0.0M
2021-04-16 22.60 23.00 22.00 22.00 0.0M
2021-04-15 23.00 23.40 22.20 22.60 0.0M
2021-04-14 19.40 24.60 19.40 22.20 0.0M
2021-04-13 20.60 21.20 19.40 20.00 0.0M
2021-04-12 20.40 20.60 20.00 20.60 0.0M
2021-04-09 20.00 20.80 20.00 20.60 0.0M
2021-04-08 20.20 20.80 19.30 20.40 0.0M
2021-04-07 22.20 22.20 19.40 20.00 0.0M
2021-04-06 23.40 23.40 22.00 22.40 0.0M
2021-04-01 26.00 26.00 22.00 23.40 0.0M
2021-03-31 25.20 25.40 25.00 25.00 0.0M
2021-03-30 27.60 27.60 25.20 25.20 0.0M
2021-03-29 28.00 28.00 27.20 28.00 0.0M
2021-03-26 27.60 27.60 27.60 27.60 0.0M
2021-03-25 28.60 28.60 27.40 28.00 0.0M
2021-03-24 28.20 29.60 27.60 28.00 0.0M
2021-03-23 29.40 29.60 28.40 29.60 0.0M
2021-03-22 28.40 29.80 28.20 29.80 0.0M
2021-03-19 29.80 29.80 29.80 29.80 0.0M
2021-03-18 30.00 30.40 28.40 29.80 0.0M
2021-03-17 30.20 30.20 29.00 30.20 0.0M
2021-03-16 30.80 30.80 27.40 29.80 0.0M
2021-03-15 29.80 31.00 29.00 30.80 0.0M
2021-03-12 30.00 30.00 28.80 29.80 0.0M
2021-03-11 29.80 29.80 29.80 29.80 0.0M
2021-03-10 29.80 29.80 29.00 29.80 0.0M
2021-03-09 30.40 30.60 29.60 29.60 0.0M
2021-03-08 31.00 31.00 28.60 30.40 0.0M
2021-03-05 31.40 31.40 29.60 31.00 0.0M
2021-03-04 30.20 31.60 29.00 29.60 0.0M
2021-03-03 30.00 31.00 29.00 30.20 0.0M
2021-03-02 28.80 31.80 28.80 31.40 0.0M
2021-03-01 28.80 29.80 27.80 29.60 0.0M
2021-02-26 28.40 29.00 27.40 28.80 0.0M
2021-02-25 26.60 28.60 26.60 28.60 0.0M
2021-02-24 29.00 29.00 24.60 26.20 0.0M
2021-02-23 28.20 29.80 28.00 28.20 0.0M
2021-02-22 30.00 30.00 28.40 28.60 0.0M
2021-02-19 30.00 31.40 28.60 29.40 0.0M
2021-02-18 32.60 32.60 28.20 29.80 0.0M
2021-02-17 31.60 31.60 28.40 31.60 0.0M
2021-02-16 33.20 33.20 30.00 31.00 0.0M
2021-02-15 29.80 34.00 29.80 33.00 0.0M
2021-02-12 29.00 29.80 28.00 29.80 0.0M
2021-02-11 28.80 29.60 27.20 29.00 0.0M
2021-02-10 29.60 30.80 28.00 30.00 0.0M
2021-02-09 30.40 32.40 27.60 30.80 0.0M
2021-02-08 29.80 29.80 26.40 28.60 0.0M
2021-02-05 32.60 32.60 27.00 28.80 0.0M
2021-02-04 28.80 34.00 25.40 32.00 0.0M
2021-02-03 19.30 27.60 19.30 27.00 0.0M
2021-02-02 20.20 23.40 19.30 19.30 0.0M
2021-01-29 20.20 20.20 20.00 20.00 0.0M
2021-01-28 20.20 20.20 20.00 20.00 0.0M
2021-01-27 20.60 20.80 19.20 19.90 0.0M
2021-01-26 20.80 20.80 20.00 20.80 0.0M
2021-01-25 20.00 21.00 19.20 20.00 0.0M
2021-01-22 20.60 22.40 20.00 20.00 0.0M
2021-01-21 20.60 20.60 20.00 20.60 0.0M
2021-01-20 19.50 21.00 18.00 20.60 0.0M
2021-01-19 20.80 24.00 19.00 20.00 0.0M
2021-01-18 23.40 23.40 20.00 20.00 0.0M
2021-01-15 23.20 23.40 23.20 23.40 0.0M
2021-01-14 24.00 24.00 22.60 23.40 0.0M
2021-01-13 22.80 23.40 21.80 23.00 0.0M
2021-01-12 23.40 23.40 23.40 23.40 0.0M
2021-01-11 27.20 27.20 23.80 24.60 0.0M
2021-01-08 25.80 29.80 23.00 29.80 0.0M
2021-01-07 22.40 25.00 22.40 24.60 0.0M
2021-01-05 23.60 23.60 20.60 22.40 0.0M
2021-01-04 22.40 25.80 20.40 20.40 0.0M