Vicat

VCTP
🏛️ 法国 →
61.10
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
2025-09-26 60.00 61.30 60.00 61.10 0.0M
2025-09-25 60.40 60.40 59.00 59.80 0.0M
2025-09-24 60.30 61.90 59.60 60.80 0.0M
2025-09-23 60.70 61.00 60.20 60.40 0.0M
2025-09-22 60.70 60.70 59.80 60.60 0.0M
2025-09-19 60.20 61.10 60.00 60.90 0.0M
2025-09-18 59.80 60.70 59.80 60.20 0.0M
2025-09-17 60.40 60.60 59.50 59.70 0.0M
2025-09-16 61.40 61.40 59.70 60.10 0.0M
2025-09-15 60.10 61.40 60.10 61.30 0.0M
2025-09-12 62.10 62.20 59.90 60.00 0.0M
2025-09-11 60.60 62.60 60.60 62.00 0.0M
2025-09-10 60.80 61.40 60.40 60.40 0.0M
2025-09-09 59.80 60.50 59.80 60.40 0.0M
2025-09-08 59.70 60.50 59.30 59.70 0.0M
2025-09-05 60.00 60.30 59.30 59.60 0.0M
2025-09-04 58.40 60.00 58.30 60.00 0.0M
2025-09-03 57.80 58.50 57.70 58.50 0.0M
2025-09-02 58.40 58.70 57.20 57.70 0.0M
2025-09-01 59.80 60.10 58.20 58.60 0.0M
2025-08-29 60.20 60.80 59.80 59.80 0.0M
2025-08-28 60.10 60.90 60.00 60.30 0.0M
2025-08-27 59.80 60.70 59.70 60.20 0.0M
2025-08-26 60.20 60.20 58.80 59.90 0.0M
2025-08-25 60.80 61.80 60.80 61.50 0.0M
2025-08-22 59.80 61.20 59.80 60.90 0.0M
2025-08-21 59.70 60.20 59.60 60.00 0.0M
2025-08-20 59.90 60.20 59.60 59.80 0.0M
2025-08-19 59.20 60.30 59.20 60.20 0.0M
2025-08-18 59.40 59.50 59.00 59.40 0.0M
2025-08-15 60.60 60.80 59.60 59.60 0.0M
2025-08-14 59.50 60.30 59.50 59.90 0.0M
2025-08-13 59.70 60.20 59.40 59.40 0.0M
2025-08-12 58.40 59.50 58.30 59.50 0.0M
2025-08-11 58.90 59.20 58.20 58.40 0.0M
2025-08-08 58.10 58.80 58.00 58.70 0.0M
2025-08-07 57.30 58.50 57.20 58.00 0.0M
2025-08-06 57.40 58.00 56.60 57.20 0.0M
2025-08-05 57.70 58.40 57.30 57.30 0.0M
2025-08-04 57.50 58.00 57.00 57.60 0.0M
2025-08-01 56.30 58.20 56.10 57.30 0.0M
2025-07-31 57.90 58.20 56.60 56.80 0.0M
2025-07-30 57.10 58.30 57.00 58.00 0.0M
2025-07-29 57.20 57.40 54.20 56.60 0.1M
2025-07-28 60.20 60.30 58.30 58.80 0.0M
2025-07-25 59.30 60.00 59.20 59.70 0.0M
2025-07-24 61.90 61.90 59.40 59.40 0.0M
2025-07-23 60.40 61.30 59.90 61.00 0.0M
2025-07-22 61.50 61.50 59.30 59.90 0.0M
2025-07-21 61.00 62.20 61.00 61.60 0.0M
2025-07-18 61.00 61.30 60.20 60.90 0.0M
2025-07-17 61.80 61.80 60.40 60.80 0.0M
2025-07-16 61.90 62.50 60.90 61.00 0.0M
2025-07-15 64.20 66.10 62.30 62.30 0.1M
2025-07-14 63.50 63.90 62.90 63.20 0.0M
2025-07-11 63.30 64.00 63.10 64.00 0.0M
2025-07-10 61.60 63.50 61.20 63.50 0.1M
2025-07-09 60.60 62.60 60.60 61.30 0.0M
2025-07-08 58.60 60.40 58.40 60.30 0.1M
2025-07-07 57.00 58.50 57.00 58.40 0.0M
2025-07-04 58.00 58.20 57.00 57.00 0.0M
2025-07-03 58.60 58.60 57.70 58.20 0.0M
2025-07-02 58.50 59.10 58.30 58.50 0.0M
2025-07-01 58.90 59.20 57.80 58.20 0.0M
2025-06-30 58.00 58.90 57.80 58.80 0.0M
2025-06-27 56.60 57.70 56.40 57.70 0.0M
2025-06-26 56.90 57.00 56.10 56.40 0.0M
2025-06-25 56.90 57.50 56.30 56.70 0.0M
2025-06-24 55.80 57.80 55.80 56.70 0.1M
2025-06-23 55.00 55.70 54.90 55.40 0.0M
2025-06-20 54.40 55.30 54.40 55.20 0.0M
2025-06-19 54.80 55.30 54.30 54.50 0.0M
2025-06-18 55.20 55.60 54.80 55.20 0.0M
2025-06-17 54.90 55.70 54.50 55.30 0.0M
2025-06-16 55.10 55.50 54.80 55.30 0.0M
2025-06-13 55.00 55.80 54.50 55.20 0.0M
2025-06-12 55.70 56.10 55.40 55.80 0.1M
2025-06-11 56.30 56.60 55.70 55.80 0.0M
2025-06-10 57.70 58.00 56.30 56.40 0.0M
2025-06-09 57.40 58.30 57.10 57.80 0.0M
2025-06-06 57.60 57.90 57.20 57.40 0.0M
2025-06-05 57.60 58.10 57.20 57.40 0.1M
2025-06-04 57.80 58.20 57.20 57.60 0.0M
2025-06-03 57.80 57.80 56.50 57.40 0.0M
2025-06-02 56.90 57.90 56.60 57.90 0.0M
2025-05-30 57.70 58.10 56.90 57.30 0.1M
2025-05-29 56.90 57.30 56.30 56.70 0.0M
2025-05-28 57.20 57.50 56.60 56.70 0.0M
2025-05-27 57.20 57.60 56.90 57.40 0.0M
2025-05-26 55.40 57.10 55.40 57.10 0.0M
2025-05-23 54.80 56.10 54.60 55.10 0.1M
2025-05-22 56.20 56.30 54.70 54.70 0.0M
2025-05-21 56.50 56.80 56.10 56.50 0.0M
2025-05-20 55.90 56.70 55.80 56.60 0.0M
2025-05-19 56.20 56.80 55.30 56.00 0.0M
2025-05-16 55.70 56.30 55.30 56.30 0.0M
2025-05-15 54.80 55.70 54.60 55.70 0.0M
2025-05-14 55.00 55.20 54.20 54.80 0.0M
2025-05-13 53.20 54.80 53.00 54.80 0.0M
2025-05-12 52.50 53.30 52.50 53.00 0.1M
2025-05-09 51.30 52.20 50.80 52.00 0.0M
2025-05-08 51.10 51.70 50.90 51.20 0.0M
2025-05-07 51.80 51.90 50.60 50.90 0.0M
2025-05-06 51.50 52.20 51.20 51.90 0.0M
2025-05-05 50.70 51.80 50.40 51.50 0.0M
2025-05-02 49.55 50.70 49.15 50.60 0.0M
2025-04-30 49.95 49.95 47.25 49.20 0.1M
2025-04-29 51.30 51.30 49.80 49.80 0.1M
2025-04-28 52.80 53.70 52.50 52.90 0.0M
2025-04-25 51.90 52.50 51.80 52.50 0.0M
2025-04-24 51.30 52.00 51.30 51.70 0.0M
2025-04-23 51.60 51.80 51.00 51.30 0.0M
2025-04-22 51.80 51.90 50.20 50.50 0.0M
2025-04-17 52.20 52.50 51.30 51.90 0.0M
2025-04-16 53.60 53.70 51.40 52.10 0.0M
2025-04-15 51.50 52.20 51.10 51.80 0.0M
2025-04-14 51.10 51.90 51.00 51.40 0.1M
2025-04-11 50.70 51.00 49.10 50.00 0.0M
2025-04-10 52.10 52.30 49.45 49.95 0.0M
2025-04-09 47.45 48.75 47.20 48.25 0.0M
2025-04-08 47.90 49.60 47.05 48.85 0.0M
2025-04-07 44.05 47.85 42.50 46.25 0.1M
2025-04-04 50.00 50.80 46.55 47.75 0.0M
2025-04-03 49.30 50.50 49.20 50.10 0.0M
2025-04-02 50.20 51.60 50.10 51.40 0.1M
2025-04-01 50.00 51.00 49.65 50.80 0.0M
2025-03-31 49.85 50.50 49.70 49.70 0.0M
2025-03-28 51.80 52.10 50.50 51.10 0.0M
2025-03-27 52.30 52.50 51.70 52.00 0.0M
2025-03-26 52.80 53.40 51.70 52.70 0.0M
2025-03-25 52.50 53.10 52.10 52.70 0.0M
2025-03-24 52.90 53.30 52.30 52.50 0.0M
2025-03-21 51.00 52.10 50.40 51.90 0.1M
2025-03-20 50.90 51.10 49.40 50.40 0.0M
2025-03-19 50.80 51.00 50.30 50.90 0.0M
2025-03-18 50.20 50.70 49.80 50.70 0.0M
2025-03-17 49.00 50.30 49.00 50.20 0.0M
2025-03-14 47.55 48.85 47.35 48.50 0.0M
2025-03-13 48.50 48.55 47.50 47.70 0.0M
2025-03-12 48.15 48.95 48.15 48.95 0.0M
2025-03-11 48.40 48.85 47.70 47.75 0.0M
2025-03-10 49.50 49.75 48.00 48.20 0.0M
2025-03-07 49.70 50.30 47.80 49.20 0.0M
2025-03-06 48.80 51.20 48.80 51.00 0.0M
2025-03-05 47.00 49.75 47.00 48.95 0.0M
2025-03-04 46.00 46.35 45.60 45.70 0.0M
2025-03-03 45.80 46.95 45.80 46.50 0.0M
2025-02-28 45.10 45.70 45.00 45.70 0.1M
2025-02-27 45.45 45.65 45.10 45.20 0.0M
2025-02-26 45.30 46.35 45.30 45.85 0.0M
2025-02-25 45.00 45.60 44.90 44.90 0.0M
2025-02-24 46.20 46.30 45.00 45.10 0.0M
2025-02-21 47.85 48.15 46.10 46.30 0.0M
2025-02-20 47.35 48.05 47.15 47.40 0.0M
2025-02-19 46.00 47.70 45.80 47.20 0.1M
2025-02-18 44.35 45.15 44.35 45.10 0.0M
2025-02-17 44.50 44.75 44.25 44.45 0.0M
2025-02-14 44.00 44.60 43.80 44.45 0.0M
2025-02-13 43.00 44.55 42.70 44.40 0.1M
2025-02-12 42.60 42.80 42.45 42.55 0.0M
2025-02-11 42.50 42.75 42.45 42.50 0.0M
2025-02-10 42.40 42.75 42.35 42.60 0.0M
2025-02-07 42.00 42.50 41.70 42.45 0.0M
2025-02-06 40.80 42.20 40.80 42.15 0.0M
2025-02-05 40.25 40.75 40.25 40.75 0.0M
2025-02-04 40.25 40.60 40.20 40.30 0.0M
2025-02-03 39.85 40.25 39.25 40.25 0.0M
2025-01-31 39.85 40.30 39.85 40.30 0.0M
2025-01-30 40.55 40.75 39.85 39.85 0.0M
2025-01-29 39.95 40.50 39.75 40.10 0.0M
2025-01-28 39.80 40.30 39.40 39.80 0.0M
2025-01-27 39.85 39.85 39.15 39.80 0.0M
2025-01-24 40.35 40.95 39.65 40.05 0.0M
2025-01-23 39.40 41.05 39.40 40.25 0.1M
2025-01-22 38.50 39.05 38.30 38.90 0.0M
2025-01-21 37.85 38.75 37.85 38.50 0.0M
2025-01-20 37.05 37.90 37.05 37.75 0.0M
2025-01-17 36.70 37.20 36.65 37.05 0.0M
2025-01-16 36.80 36.80 36.25 36.65 0.0M
2025-01-15 35.40 36.75 35.40 36.60 0.0M
2025-01-14 35.10 35.45 35.00 35.15 0.0M
2025-01-13 35.85 35.85 34.65 34.65 0.0M
2025-01-10 36.60 36.70 35.85 35.85 0.0M
2025-01-09 36.60 36.65 36.30 36.55 0.0M
2025-01-08 36.90 37.10 36.45 36.65 0.0M
2025-01-07 37.00 37.25 36.55 36.90 0.0M
2025-01-06 36.10 37.10 36.00 37.10 0.0M
2025-01-03 36.50 36.55 35.95 36.05 0.0M
2025-01-02 36.80 36.80 36.40 36.55 0.0M