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
2023-12-29 22.50 22.50 21.40 21.70 0.0M
2023-12-28 21.30 24.60 20.10 22.50 0.0M
2023-12-27 20.80 21.50 20.40 20.60 0.0M
2023-12-22 20.80 21.70 20.60 21.40 0.0M
2023-12-21 22.40 22.40 20.90 21.10 0.0M
2023-12-20 22.50 22.70 21.60 22.70 0.0M
2023-12-19 22.50 22.50 21.60 21.90 0.0M
2023-12-18 22.00 22.80 21.70 22.60 0.0M
2023-12-15 23.70 24.20 22.50 23.30 0.0M
2023-12-14 26.20 26.70 24.40 25.00 0.0M
2023-12-13 24.20 26.00 23.20 25.90 0.0M
2023-12-12 24.60 24.70 23.50 24.00 0.0M
2023-12-11 24.40 26.00 23.80 24.20 0.0M
2023-12-08 24.70 24.70 23.20 24.30 0.0M
2023-12-07 25.20 26.00 24.80 25.00 0.0M
2023-12-06 25.80 26.20 24.40 26.00 0.0M
2023-12-05 26.90 26.90 25.70 26.20 0.0M
2023-12-04 26.90 27.20 25.80 26.70 0.0M
2023-12-01 28.00 28.50 25.70 26.90 0.0M
2023-11-30 26.10 28.00 25.50 27.90 0.0M
2023-11-29 27.50 28.10 26.40 27.00 0.0M
2023-11-28 28.90 30.00 26.20 28.20 0.0M
2023-11-27 27.80 30.90 27.60 28.90 0.0M
2023-11-24 27.70 30.80 26.80 28.20 0.0M
2023-11-23 28.80 31.90 26.40 26.90 0.0M
2023-11-22 24.10 28.80 23.00 28.50 0.0M
2023-11-21 20.80 24.30 20.50 23.40 0.0M
2023-11-20 21.10 21.90 20.20 20.90 0.0M
2023-11-17 20.50 21.90 20.00 21.60 0.0M
2023-11-16 21.20 22.40 20.50 21.20 0.0M
2023-11-15 24.10 24.70 22.50 23.00 0.0M
2023-11-14 26.80 29.10 23.60 23.70 0.1M
2023-11-13 24.00 25.90 20.50 25.80 0.1M
2023-11-10 24.90 27.00 23.90 24.00 0.0M
2023-11-09 27.80 31.00 24.00 24.90 0.1M
2023-11-08 27.40 30.00 23.30 26.80 0.1M
2023-11-07 26.50 31.80 25.10 27.60 0.0M
2023-11-06 30.00 30.00 25.40 26.70 0.0M
2023-11-03 32.80 32.80 30.00 30.30 0.0M
2023-11-02 34.00 37.90 28.50 31.90 0.0M
2023-10-31 36.20 42.50 29.70 34.00 0.1M
2023-10-30 24.80 35.00 21.30 34.80 0.1M
2023-10-27 29.50 33.90 24.40 25.80 0.0M
2023-10-26 18.90 27.10 17.80 27.10 0.0M
2023-10-25 18.90 18.95 18.00 18.75 0.0M
2023-10-24 19.00 19.00 18.30 18.90 0.0M
2023-10-23 19.85 19.85 17.90 19.00 0.0M
2023-10-20 18.35 19.90 17.00 19.30 0.0M
2023-10-19 17.95 18.45 17.10 18.00 0.0M
2023-10-18 18.65 18.95 17.25 17.95 0.0M
2023-10-17 20.80 20.80 17.75 18.20 0.0M
2023-10-16 20.00 22.00 16.95 21.10 0.0M
2023-10-13 19.60 23.50 18.20 20.00 0.1M
2023-10-12 13.20 18.50 12.05 18.00 0.0M
2023-10-11 13.80 13.80 11.40 13.05 0.0M
2023-10-10 13.80 14.05 13.40 13.95 0.0M
2023-10-09 14.70 14.70 14.00 14.65 0.0M
2023-10-06 14.10 15.00 13.75 14.80 0.0M
2023-10-05 14.65 15.25 14.60 15.05 0.0M
2023-10-04 14.90 14.90 13.95 13.95 0.0M
2023-10-03 16.50 16.50 14.05 15.95 0.0M
2023-10-02 13.40 16.95 13.40 16.95 0.0M
2023-09-29 13.00 14.05 13.00 13.00 0.0M
2023-09-28 14.10 14.10 12.85 14.00 0.0M
2023-09-27 15.40 15.60 13.30 14.10 0.0M
2023-09-26 14.25 15.50 14.25 15.50 0.0M
2023-09-25 14.95 15.70 13.60 14.30 0.0M
2023-09-22 15.80 15.80 15.00 15.00 0.0M
2023-09-20 16.25 16.25 16.25 16.25 0.0M
2023-09-19 15.55 16.40 15.00 16.25 0.0M
2023-09-18 15.60 15.60 14.50 15.30 0.0M
2023-09-15 16.45 16.95 14.80 15.60 0.0M
2023-09-14 15.80 16.65 14.75 16.65 0.0M
2023-09-13 16.95 16.95 15.75 15.80 0.0M
2023-09-12 16.65 17.95 16.25 17.00 0.0M
2023-09-11 17.00 17.30 16.00 16.10 0.0M
2023-09-08 17.40 18.65 16.80 16.80 0.0M
2023-09-07 18.40 19.05 17.00 17.45 0.0M
2023-09-06 18.70 19.15 18.50 19.15 0.0M
2023-09-05 18.80 19.00 18.50 19.00 0.0M
2023-09-04 18.50 19.25 18.40 19.25 0.0M
2023-09-01 18.95 19.20 18.50 19.00 0.0M
2023-08-31 19.05 19.80 19.00 19.00 0.0M
2023-08-30 19.50 20.50 19.00 19.30 0.0M
2023-08-29 18.80 19.00 18.80 19.00 0.0M
2023-08-28 19.70 19.80 18.80 19.40 0.0M
2023-08-25 19.50 20.70 19.00 19.80 0.0M
2023-08-24 19.50 20.00 19.00 19.00 0.0M
2023-08-23 20.60 20.60 19.10 20.60 0.0M
2023-08-22 20.60 20.60 19.00 19.45 0.0M
2023-08-21 20.50 20.90 20.00 20.60 0.0M
2023-08-18 19.65 20.70 19.65 20.60 0.0M
2023-08-17 20.00 20.20 19.70 20.20 0.0M
2023-08-16 21.00 21.60 19.80 20.20 0.0M
2023-08-11 21.10 21.60 20.70 21.00 0.0M
2023-08-10 21.10 21.60 21.00 21.60 0.0M
2023-08-09 21.10 21.80 20.90 21.80 0.0M
2023-08-08 21.00 21.90 20.90 21.90 0.0M
2023-08-07 22.10 22.10 21.90 21.90 0.0M
2023-08-04 20.90 22.10 20.90 22.10 0.0M
2023-08-03 21.10 22.10 21.00 22.10 0.0M
2023-08-02 22.40 22.40 22.00 22.00 0.0M
2023-08-01 21.20 22.40 21.10 22.40 0.0M
2023-07-31 21.50 22.80 21.40 21.40 0.0M
2023-07-28 21.30 22.40 21.30 21.40 0.0M
2023-07-27 21.00 21.20 20.80 21.20 0.0M
2023-07-26 21.60 21.60 21.00 21.00 0.0M
2023-07-25 21.50 22.30 21.00 21.60 0.0M
2023-07-24 21.50 22.10 21.50 22.10 0.0M
2023-07-21 21.50 21.90 21.30 21.90 0.0M
2023-07-20 21.70 22.70 21.70 22.70 0.0M
2023-07-19 21.40 22.30 21.40 22.30 0.0M
2023-07-18 22.30 22.30 22.30 22.30 0.0M
2023-07-17 21.70 22.00 21.70 22.00 0.0M
2023-07-14 21.90 21.90 21.30 21.30 0.0M
2023-07-13 21.80 22.90 21.70 22.70 0.0M
2023-07-12 22.90 23.00 21.70 22.90 0.0M
2023-07-11 22.90 23.00 22.90 23.00 0.0M
2023-07-10 23.00 23.00 21.40 23.00 0.0M
2023-07-07 23.00 23.00 21.90 23.00 0.0M
2023-07-06 20.80 24.60 20.80 23.00 0.0M
2023-07-05 21.00 21.70 20.10 21.00 0.0M
2023-07-04 20.30 21.20 20.10 20.90 0.0M
2023-07-03 21.30 22.00 20.20 21.40 0.0M
2023-06-30 20.70 21.70 20.10 21.70 0.0M
2023-06-29 21.10 21.70 20.30 21.70 0.0M
2023-06-28 21.00 22.00 20.90 21.80 0.0M
2023-06-27 22.30 22.30 21.10 22.20 0.0M
2023-06-26 22.40 22.40 21.50 22.30 0.0M
2023-06-23 21.60 22.40 21.10 22.40 0.0M
2023-06-22 22.30 22.30 21.10 22.30 0.0M
2023-06-21 21.00 22.20 21.00 21.90 0.0M
2023-06-20 22.00 22.00 21.50 21.90 0.0M
2023-06-19 21.50 22.20 21.00 21.90 0.0M
2023-06-16 21.10 22.20 20.80 22.20 0.0M
2023-06-15 22.20 22.40 22.00 22.00 0.0M
2023-06-14 21.30 22.40 21.00 22.20 0.0M
2023-06-13 21.00 22.00 20.90 20.90 0.0M
2023-06-12 22.50 23.00 20.40 21.70 0.0M
2023-06-09 23.30 24.00 22.50 23.00 0.0M
2023-06-07 25.00 25.40 24.80 24.90 0.0M
2023-06-06 24.90 27.00 24.90 25.00 0.0M
2023-06-05 23.30 23.50 22.70 23.50 0.0M
2023-06-02 25.20 25.30 22.60 24.10 0.0M
2023-06-01 28.00 28.00 24.00 24.60 0.0M
2023-05-31 29.30 29.30 27.30 28.60 0.0M
2023-05-30 28.20 29.40 27.60 29.20 0.0M
2023-05-29 28.10 28.10 26.40 28.00 0.0M
2023-05-26 27.90 28.20 27.90 28.00 0.0M
2023-05-25 26.90 28.20 26.90 27.70 0.0M
2023-05-24 25.80 28.60 25.60 27.00 0.0M
2023-05-23 26.00 28.90 26.00 27.40 0.0M
2023-05-22 26.00 26.00 24.80 25.80 0.0M
2023-05-19 27.60 27.60 25.30 25.30 0.0M
2023-05-18 26.00 27.80 24.00 27.00 0.0M
2023-05-17 22.00 28.00 20.70 25.50 0.0M
2023-05-16 21.00 22.40 20.80 21.00 0.0M
2023-05-15 22.20 22.50 22.10 22.10 0.0M
2023-05-12 22.10 22.10 20.70 22.10 0.0M
2023-05-11 20.80 22.50 20.50 22.30 0.0M
2023-05-10 21.00 21.60 21.00 21.60 0.0M
2023-05-09 21.40 22.80 21.00 21.80 0.0M
2023-05-05 21.70 22.90 21.50 22.90 0.0M
2023-05-04 23.00 23.00 23.00 23.00 0.0M
2023-05-02 23.00 23.00 23.00 23.00 0.0M
2023-04-28 21.80 22.40 21.80 22.30 0.0M
2023-04-27 21.60 22.60 20.80 21.80 0.0M
2023-04-25 22.80 22.80 22.80 22.80 0.0M
2023-04-24 23.40 23.40 21.00 22.90 0.0M
2023-04-21 22.10 23.00 21.50 23.00 0.0M
2023-04-19 23.00 23.40 22.10 23.00 0.0M
2023-04-18 22.00 23.00 22.00 23.00 0.0M
2023-04-17 21.90 23.00 21.90 23.00 0.0M
2023-04-14 23.70 23.70 22.00 23.00 0.0M
2023-04-13 23.60 23.70 22.40 23.70 0.0M
2023-04-12 23.40 23.60 23.40 23.60 0.0M
2023-04-11 22.60 23.80 21.10 23.60 0.0M
2023-04-06 22.80 22.90 21.70 22.70 0.0M
2023-04-05 23.00 23.70 21.80 22.30 0.0M
2023-04-04 23.70 23.80 21.90 23.00 0.0M
2023-04-03 23.40 23.40 21.60 22.60 0.0M
2023-03-31 23.00 23.00 21.70 22.00 0.0M
2023-03-30 23.00 24.20 22.00 22.90 0.0M
2023-03-29 22.20 23.00 20.60 23.00 0.0M
2023-03-28 22.30 23.20 19.05 22.90 0.0M
2023-03-27 21.50 22.10 21.50 22.00 0.0M
2023-03-24 22.30 22.40 20.00 21.80 0.0M
2023-03-23 20.60 22.70 20.60 22.20 0.0M
2023-03-22 20.60 20.60 19.30 20.00 0.0M
2023-03-20 19.95 20.70 19.40 20.70 0.0M
2023-03-17 19.30 19.85 19.30 19.80 0.0M
2023-03-16 19.40 19.95 19.10 19.85 0.0M
2023-03-15 19.30 19.40 19.00 19.40 0.0M
2023-03-14 19.90 19.95 19.40 19.90 0.0M
2023-03-13 19.50 19.50 18.90 19.40 0.0M
2023-03-10 20.20 20.20 19.00 19.50 0.0M
2023-03-09 20.50 20.50 19.80 20.30 0.0M
2023-03-08 21.20 21.20 19.75 19.85 0.0M
2023-03-07 20.70 21.10 19.60 19.60 0.0M
2023-03-06 20.50 20.70 20.00 20.10 0.0M
2023-03-03 20.60 21.30 20.00 21.20 0.0M
2023-03-02 21.90 22.00 20.10 21.30 0.0M
2023-03-01 22.70 22.70 22.00 22.40 0.0M
2023-02-28 22.50 22.90 21.70 22.80 0.0M
2023-02-27 23.30 23.40 21.70 22.60 0.0M
2023-02-24 22.80 23.30 22.20 23.30 0.0M
2023-02-23 22.20 23.50 22.20 23.00 0.0M
2023-02-22 21.90 21.90 21.30 21.80 0.0M
2023-02-21 22.30 22.80 21.00 22.60 0.0M
2023-02-20 21.70 23.00 21.00 22.30 0.0M
2023-02-17 21.00 22.40 20.90 21.90 0.0M
2023-02-16 23.00 23.00 20.80 22.60 0.0M
2023-02-15 23.00 23.20 20.70 21.30 0.0M
2023-02-14 26.20 26.20 22.50 23.50 0.0M
2023-02-13 26.60 26.60 23.40 26.20 0.0M
2023-02-10 24.00 29.00 24.00 27.00 0.0M
2023-02-09 17.85 23.70 17.85 23.50 0.0M
2023-02-08 17.10 17.85 16.80 17.85 0.0M
2023-02-07 18.10 18.10 16.80 17.85 0.0M
2023-02-06 17.70 18.30 16.70 17.05 0.0M
2023-02-03 17.70 18.50 17.50 18.50 0.0M
2023-02-01 18.75 18.90 17.90 18.90 0.0M
2023-01-31 18.70 18.70 18.70 18.70 0.0M
2023-01-30 18.00 18.85 18.00 18.80 0.0M
2023-01-27 18.85 18.85 18.00 18.85 0.0M
2023-01-26 18.80 18.90 18.80 18.90 0.0M
2023-01-25 17.90 18.85 17.90 18.85 0.0M
2023-01-24 17.80 17.90 17.80 17.90 0.0M
2023-01-23 17.80 17.80 17.45 17.80 0.0M
2023-01-20 17.35 17.40 17.00 17.40 0.0M
2023-01-19 16.85 17.40 16.00 17.35 0.0M
2023-01-18 16.15 16.95 15.70 16.95 0.0M
2023-01-17 16.10 16.95 16.00 16.95 0.0M
2023-01-16 16.95 16.95 16.95 16.95 0.0M
2023-01-13 16.95 16.95 16.95 16.95 0.0M
2023-01-12 16.95 16.95 16.95 16.95 0.0M
2023-01-11 16.90 17.70 15.00 16.00 0.0M
2023-01-10 17.85 17.85 17.65 17.70 0.0M
2023-01-09 17.50 18.60 16.90 17.20 0.0M
2023-01-05 18.45 19.00 17.20 18.80 0.0M
2023-01-04 18.00 18.50 17.10 18.45 0.0M
2023-01-03 16.55 17.80 16.15 17.65 0.0M
2023-01-02 17.30 17.95 15.60 16.70 0.0M