Vee SA

VEEP
🏛️ 波兰 →
13.05
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
2022-12-30 17.70 17.70 16.00 17.30 0.0M
2022-12-29 17.85 19.30 16.70 16.75 0.0M
2022-12-28 19.35 19.35 17.50 17.85 0.0M
2022-12-27 17.95 21.00 16.90 18.10 0.0M
2022-12-23 16.90 17.70 16.90 17.00 0.0M
2022-12-22 19.00 19.00 16.00 18.00 0.0M
2022-12-21 18.80 18.80 18.80 18.80 0.0M
2022-12-20 19.35 19.35 17.95 19.00 0.0M
2022-12-19 19.75 20.90 18.00 18.05 0.0M
2022-12-16 19.80 20.80 19.80 20.80 0.0M
2022-12-15 19.70 19.80 19.70 19.75 0.0M
2022-12-14 20.90 20.90 19.00 19.70 0.0M
2022-12-13 20.40 21.20 20.00 20.00 0.0M
2022-12-12 21.70 21.70 21.70 21.70 0.0M
2022-12-09 20.30 21.80 20.00 20.40 0.0M
2022-12-08 20.30 21.80 20.00 21.80 0.0M
2022-12-07 21.00 21.80 20.00 21.40 0.0M
2022-12-06 21.80 21.80 20.70 21.80 0.0M
2022-12-05 23.00 23.00 23.00 23.00 0.0M
2022-12-02 23.20 23.30 23.10 23.10 0.0M
2022-12-01 22.60 24.70 21.60 23.50 0.0M
2022-11-30 21.70 22.80 21.70 22.80 0.0M
2022-11-29 21.50 22.70 21.50 22.40 0.0M
2022-11-28 21.00 22.20 20.20 21.50 0.0M
2022-11-25 21.00 22.80 21.00 22.80 0.0M
2022-11-24 21.50 23.00 21.50 22.90 0.0M
2022-11-23 22.60 22.60 20.00 21.00 0.0M
2022-11-22 25.00 25.00 20.00 23.00 0.0M
2022-11-21 24.00 24.90 23.00 23.00 0.0M
2022-11-18 24.00 24.00 22.80 22.80 0.0M
2022-11-17 24.00 24.00 24.00 24.00 0.0M
2022-11-16 23.00 23.00 23.00 23.00 0.0M
2022-11-15 23.00 24.60 22.90 23.50 0.0M
2022-11-14 24.60 24.60 24.60 24.60 0.0M
2022-11-10 22.00 24.60 22.00 24.60 0.0M
2022-11-09 22.80 25.10 20.90 25.10 0.0M
2022-11-08 22.60 25.50 21.00 21.80 0.0M
2022-11-07 24.00 26.90 22.30 25.80 0.0M
2022-11-04 24.00 27.40 20.80 27.10 0.0M
2022-11-03 24.00 24.10 23.80 24.10 0.0M
2022-11-02 23.40 24.70 22.20 22.20 0.0M
2022-10-31 26.90 26.90 21.70 23.40 0.0M
2022-10-28 27.40 27.40 22.00 27.00 0.0M
2022-10-27 19.40 27.80 19.40 27.40 0.0M
2022-10-26 16.95 19.70 16.95 18.50 0.0M
2022-10-25 14.40 17.00 14.40 16.40 0.0M
2022-10-24 16.35 16.40 14.00 14.40 0.0M
2022-10-21 17.40 17.40 16.25 17.40 0.0M
2022-10-20 16.00 17.50 16.00 17.40 0.0M
2022-10-19 16.10 16.50 15.35 16.50 0.0M
2022-10-18 16.80 17.75 15.05 16.35 0.0M
2022-10-17 17.90 17.90 17.80 17.80 0.0M
2022-10-14 18.95 19.10 17.30 19.00 0.0M
2022-10-13 17.90 19.00 17.20 19.00 0.0M
2022-10-12 16.70 19.80 16.60 18.10 0.0M
2022-10-11 18.00 18.00 16.20 16.70 0.0M
2022-10-10 18.00 19.50 16.30 16.55 0.0M
2022-10-07 18.20 21.30 16.30 19.30 0.0M
2022-10-06 19.55 19.60 16.65 16.95 0.0M
2022-10-05 22.60 22.60 18.10 19.55 0.0M
2022-10-04 18.90 22.00 17.80 22.00 0.0M
2022-10-03 20.00 20.90 18.20 18.80 0.0M
2022-09-30 22.80 22.80 19.65 20.00 0.0M
2022-09-29 23.60 23.60 21.20 22.40 0.0M
2022-09-28 23.30 23.90 22.00 22.80 0.0M
2022-09-27 24.90 25.00 23.30 24.80 0.0M
2022-09-22 24.00 25.80 22.80 25.50 0.0M
2022-09-20 23.90 23.90 23.90 23.90 0.0M
2022-09-19 23.60 24.00 22.70 24.00 0.0M
2022-09-16 22.60 24.30 22.60 23.60 0.0M
2022-09-15 21.60 23.00 21.60 21.80 0.0M
2022-09-14 22.40 23.40 21.60 23.00 0.0M
2022-09-13 24.00 24.40 22.20 23.40 0.0M
2022-09-12 25.80 27.00 23.00 23.80 0.0M
2022-09-08 25.20 27.80 24.00 27.80 0.0M
2022-09-06 25.40 26.70 25.40 26.70 0.0M
2022-09-05 26.80 26.80 26.80 26.80 0.0M
2022-09-02 26.80 26.80 26.00 26.00 0.0M
2022-09-01 26.80 27.40 25.80 26.80 0.0M
2022-08-31 26.80 27.50 26.80 27.50 0.0M
2022-08-30 26.80 27.80 26.80 27.80 0.0M
2022-08-29 28.10 28.10 25.60 27.90 0.0M
2022-08-26 26.70 28.30 25.00 27.00 0.0M
2022-08-25 27.10 28.80 26.00 28.40 0.0M
2022-08-24 28.90 28.90 28.80 28.80 0.0M
2022-08-23 27.00 29.00 27.00 27.10 0.0M
2022-08-22 27.10 29.80 26.30 29.80 0.0M
2022-08-19 27.80 28.20 27.00 28.20 0.0M
2022-08-18 27.60 28.70 27.60 28.50 0.0M
2022-08-17 29.00 29.60 29.00 29.00 0.0M
2022-08-16 29.80 29.80 29.80 29.80 0.0M
2022-08-12 28.50 29.50 28.20 29.50 0.0M
2022-08-11 29.50 29.80 27.50 29.50 0.0M
2022-08-10 30.00 30.30 27.00 29.50 0.0M
2022-08-09 30.50 30.50 28.50 30.40 0.0M
2022-08-08 29.30 30.60 28.50 30.00 0.0M
2022-08-05 31.80 31.90 26.60 29.30 0.0M
2022-08-04 31.00 33.80 26.00 30.00 0.0M
2022-08-03 28.90 34.50 28.80 32.80 0.0M
2022-08-02 27.00 28.70 25.50 28.50 0.0M
2022-08-01 31.30 31.30 25.60 27.00 0.0M
2022-07-29 31.30 31.80 28.00 31.60 0.0M
2022-07-28 26.10 31.30 25.00 31.30 0.0M
2022-07-27 28.80 32.40 24.00 25.50 0.0M
2022-07-26 35.40 35.40 28.40 28.40 0.0M
2022-07-25 38.80 38.80 31.20 35.40 0.0M
2022-07-22 36.20 38.50 35.20 37.80 0.0M
2022-07-21 44.20 44.90 35.40 36.00 0.0M
2022-07-20 49.70 55.00 41.50 42.00 0.0M
2022-07-19 53.20 53.80 45.20 52.40 0.0M
2022-07-18 57.80 58.80 50.00 53.40 0.0M
2022-07-15 61.00 62.00 49.00 49.00 0.0M
2022-07-14 63.00 64.00 55.20 61.80 0.0M
2022-07-13 55.00 61.00 52.00 61.00 0.0M
2022-07-12 39.60 55.00 39.50 54.80 0.0M
2022-07-11 28.00 41.00 27.10 38.40 0.0M
2022-07-08 30.00 31.00 30.00 30.40 0.0M
2022-07-07 29.60 30.90 26.60 28.00 0.0M
2022-07-06 32.40 32.50 29.60 31.00 0.0M
2022-07-05 33.00 33.00 32.30 32.40 0.0M
2022-07-04 27.00 29.00 25.30 29.00 0.0M
2022-07-01 24.70 29.60 24.00 28.50 0.0M
2022-06-30 23.00 26.00 22.20 24.70 0.0M
2022-06-29 23.80 25.00 22.10 24.00 0.0M
2022-06-28 25.40 29.00 22.50 23.00 0.0M
2022-06-27 30.00 32.40 25.40 25.40 0.0M
2022-06-24 29.90 41.90 28.80 32.80 0.0M
2022-06-23 23.20 27.60 20.80 27.60 0.0M
2022-06-22 25.30 25.30 23.00 23.20 0.0M
2022-06-21 25.20 26.90 24.00 24.00 0.0M
2022-06-20 29.20 29.20 25.20 26.90 0.0M
2022-06-17 29.00 29.60 26.60 27.00 0.0M
2022-06-15 31.40 31.40 26.10 26.60 0.0M
2022-06-14 31.00 32.60 28.20 28.20 0.0M
2022-06-13 34.40 34.70 31.00 31.10 0.0M
2022-06-10 34.70 35.70 31.60 31.60 0.0M
2022-06-09 32.20 35.50 31.50 32.10 0.0M
2022-06-08 36.10 38.00 31.10 35.60 0.0M
2022-06-07 38.50 38.50 36.00 38.50 0.0M
2022-06-06 37.20 39.00 35.00 37.50 0.0M
2022-06-03 39.00 39.90 39.00 39.90 0.0M
2022-06-02 37.00 39.00 37.00 39.00 0.0M
2022-06-01 37.00 38.00 36.40 37.00 0.0M
2022-05-31 38.00 38.80 36.80 37.00 0.0M
2022-05-30 42.80 42.80 36.00 37.40 0.0M
2022-05-27 40.60 43.00 39.40 41.70 0.0M
2022-05-26 42.90 42.90 42.90 42.90 0.0M
2022-05-25 43.00 43.00 40.40 42.80 0.0M
2022-05-24 41.00 42.00 40.40 42.00 0.0M
2022-05-23 40.80 44.00 40.40 43.50 0.0M
2022-05-20 44.60 44.60 40.40 44.60 0.0M
2022-05-19 46.00 46.00 46.00 46.00 0.0M
2022-05-18 42.00 44.00 41.00 44.00 0.0M
2022-05-17 44.80 44.80 43.60 44.00 0.0M
2022-05-16 40.00 48.00 40.00 41.00 0.0M
2022-05-13 44.00 45.00 39.10 39.10 0.0M
2022-05-12 42.70 42.70 40.00 42.00 0.0M
2022-05-11 50.00 50.00 40.00 40.00 0.0M
2022-05-10 47.80 53.00 40.40 46.50 0.0M
2022-05-09 49.20 59.00 47.40 55.00 0.0M
2022-05-06 62.40 62.40 49.20 49.20 0.0M
2022-05-05 62.40 62.60 54.00 62.20 0.0M
2022-05-04 54.00 62.60 53.00 62.60 0.0M
2022-05-02 56.80 56.80 54.00 54.00 0.0M
2022-04-29 62.00 62.00 49.60 50.00 0.0M
2022-04-28 73.20 73.60 57.20 59.60 0.0M
2022-04-27 77.60 77.80 66.00 73.20 0.0M
2022-04-26 70.00 80.00 70.00 77.80 0.0M
2022-04-25 78.60 78.60 68.00 68.00 0.0M
2022-04-22 73.00 78.80 72.00 78.80 0.0M
2022-04-21 73.80 80.00 73.80 80.00 0.0M
2022-04-20 76.00 78.60 73.00 78.60 0.0M
2022-04-19 69.60 78.40 68.80 75.80 0.0M
2022-04-14 81.00 81.00 66.00 79.80 0.0M
2022-04-13 84.00 84.00 68.00 77.80 0.0M
2022-04-12 76.00 77.00 75.50 76.00 0.0M
2022-04-08 76.00 87.50 76.00 82.50 0.0M
2022-04-07 78.00 78.00 75.50 75.50 0.0M
2022-04-05 85.00 85.00 85.00 85.00 0.0M
2022-04-04 82.00 85.00 80.00 80.00 0.0M
2022-03-30 80.50 90.00 80.50 90.00 0.0M
2022-03-28 80.50 88.50 80.00 88.50 0.0M
2022-03-25 92.00 92.00 79.00 90.00 0.0M
2022-03-23 84.00 92.50 84.00 92.50 0.0M
2022-03-21 89.50 95.00 89.00 95.00 0.0M
2022-03-18 88.50 95.00 80.00 86.00 0.0M
2022-03-17 88.00 89.00 78.50 84.50 0.0M
2022-03-16 64.00 91.00 64.00 90.00 0.0M
2022-03-15 62.00 65.50 62.00 64.00 0.0M
2022-03-14 66.00 69.50 60.00 60.50 0.0M
2022-03-11 77.00 77.00 63.00 72.00 0.0M
2022-03-10 66.00 75.50 66.00 74.00 0.0M
2022-03-09 76.00 76.00 76.00 76.00 0.0M
2022-03-08 66.00 77.00 65.50 76.50 0.0M
2022-03-04 74.00 74.00 66.00 70.00 0.0M
2022-03-03 81.00 81.00 78.00 78.00 0.0M
2022-03-02 73.00 73.00 73.00 73.00 0.0M
2022-03-01 72.00 72.00 70.00 70.00 0.0M
2022-02-28 70.00 77.00 70.00 75.00 0.0M
2022-02-25 71.50 77.00 71.50 75.00 0.0M
2022-02-24 82.50 82.50 70.50 77.00 0.0M
2022-02-23 83.00 91.50 82.50 91.50 0.0M
2022-02-22 93.00 93.00 93.00 93.00 0.0M
2022-02-21 84.00 95.00 80.50 88.00 0.0M
2022-02-18 88.00 100.00 81.50 100.00 0.0M
2022-02-17 78.00 93.50 77.50 93.50 0.0M
2022-02-16 82.00 83.00 77.50 77.50 0.0M
2022-02-15 85.00 85.00 78.00 79.50 0.0M
2022-02-14 84.00 90.00 80.50 89.50 0.0M
2022-02-11 84.00 93.00 84.00 93.00 0.0M
2022-02-10 88.00 98.00 82.00 89.50 0.0M
2022-02-09 88.50 89.00 88.50 89.00 0.0M
2022-02-08 88.50 89.00 84.00 89.00 0.0M
2022-02-07 87.50 87.50 82.00 84.00 0.0M
2022-02-04 85.00 85.00 84.00 84.00 0.0M
2022-02-03 85.50 85.50 80.00 82.50 0.0M
2022-02-02 84.00 87.00 84.00 87.00 0.0M
2022-02-01 98.00 98.00 83.00 87.00 0.0M
2022-01-31 101.00 101.00 85.00 99.00 0.0M
2022-01-28 77.50 101.00 74.00 101.00 0.0M
2022-01-27 84.00 84.00 79.00 80.00 0.0M
2022-01-26 80.00 84.50 80.00 84.50 0.0M
2022-01-25 77.50 85.50 77.50 84.50 0.0M
2022-01-24 85.50 86.00 70.00 77.50 0.0M
2022-01-21 86.00 86.00 86.00 86.00 0.0M
2022-01-20 86.00 86.00 83.50 85.00 0.0M
2022-01-19 89.00 96.00 83.00 86.00 0.0M
2022-01-18 88.00 96.00 88.00 89.50 0.0M
2022-01-17 96.00 96.00 89.50 94.00 0.0M
2022-01-14 90.00 94.00 89.00 94.00 0.0M
2022-01-13 95.00 95.00 88.00 88.00 0.0M
2022-01-12 97.00 107.00 93.00 95.00 0.0M
2022-01-11 95.50 95.50 91.00 94.00 0.0M
2022-01-10 99.00 99.00 95.00 98.50 0.0M
2022-01-07 102.00 105.00 96.00 105.00 0.0M
2022-01-05 105.00 111.00 95.00 110.00 0.0M
2022-01-04 114.00 114.00 114.00 114.00 0.0M
2022-01-03 100.00 120.00 100.00 114.00 0.0M