Vicat

VCTP
🏛️ 法国 →
60.30
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
2024-12-31 36.25 36.65 36.25 36.65 0.0M
2024-12-30 36.65 36.70 35.85 36.15 0.0M
2024-12-27 36.40 37.20 36.40 36.70 0.0M
2024-12-24 36.20 36.60 36.10 36.55 0.0M
2024-12-23 35.90 36.20 35.50 36.20 0.0M
2024-12-20 35.90 35.95 35.40 35.90 0.0M
2024-12-19 35.95 36.10 35.85 36.05 0.0M
2024-12-18 36.00 36.30 35.90 36.15 0.0M
2024-12-17 35.65 36.05 35.40 36.00 0.0M
2024-12-16 36.15 36.95 35.60 35.65 0.0M
2024-12-13 36.15 36.45 35.75 35.90 0.0M
2024-12-12 36.40 36.55 36.00 36.15 0.0M
2024-12-11 36.20 36.50 35.90 36.50 0.0M
2024-12-10 36.40 36.65 36.20 36.30 0.0M
2024-12-09 36.30 36.80 36.20 36.30 0.0M
2024-12-06 35.65 36.25 35.45 36.25 0.0M
2024-12-05 35.35 36.00 35.35 35.60 0.0M
2024-12-04 35.55 35.75 35.15 35.40 0.0M
2024-12-03 35.35 35.85 35.35 35.50 0.0M
2024-12-02 35.80 35.85 35.20 35.35 0.0M
2024-11-29 35.90 36.00 35.60 35.80 0.0M
2024-11-28 35.80 36.40 35.80 35.95 0.0M
2024-11-27 36.00 36.10 35.65 35.80 0.0M
2024-11-26 36.90 36.90 36.10 36.15 0.0M
2024-11-25 36.95 37.20 36.70 37.05 0.0M
2024-11-22 37.00 37.25 36.40 36.85 0.0M
2024-11-21 36.55 36.80 36.30 36.75 0.0M
2024-11-20 36.50 37.00 36.45 36.55 0.0M
2024-11-19 36.55 36.95 35.95 36.55 0.0M
2024-11-18 36.30 36.60 36.20 36.60 0.0M
2024-11-15 36.40 36.75 36.10 36.30 0.0M
2024-11-14 36.40 36.90 36.40 36.55 0.0M
2024-11-13 36.15 36.70 36.00 36.35 0.0M
2024-11-12 36.85 37.00 36.15 36.20 0.0M
2024-11-11 36.55 37.25 36.55 37.00 0.0M
2024-11-08 36.80 37.20 36.40 36.50 0.0M
2024-11-07 35.45 36.75 35.45 36.75 0.0M
2024-11-06 34.05 35.45 34.05 35.45 0.0M
2024-11-05 33.30 34.05 33.30 34.00 0.0M
2024-11-04 34.30 34.35 33.80 33.80 0.0M
2024-11-01 34.05 34.65 34.05 34.35 0.0M
2024-10-31 34.10 34.35 33.85 34.05 0.0M
2024-10-30 34.25 34.40 33.90 34.25 0.1M
2024-10-29 34.70 34.80 34.25 34.25 0.0M
2024-10-28 34.45 34.75 34.35 34.70 0.0M
2024-10-25 34.10 34.55 34.00 34.30 0.0M
2024-10-24 34.65 34.80 34.15 34.15 0.0M
2024-10-23 34.90 35.15 34.50 34.65 0.0M
2024-10-22 34.80 34.95 34.40 34.90 0.0M
2024-10-21 36.00 36.15 34.90 34.90 0.0M
2024-10-18 35.70 36.40 35.70 36.00 0.0M
2024-10-17 34.80 36.00 34.75 35.55 0.0M
2024-10-16 34.65 35.05 34.35 34.60 0.0M
2024-10-15 34.65 35.55 34.65 34.95 0.0M
2024-10-14 36.35 36.50 34.15 34.40 0.1M
2024-10-11 35.90 36.45 35.90 36.45 0.0M
2024-10-10 35.85 36.05 35.55 35.90 0.0M
2024-10-09 35.90 36.10 35.80 35.90 0.0M
2024-10-08 35.95 36.05 35.60 35.90 0.0M
2024-10-07 35.80 36.20 35.40 36.00 0.0M
2024-10-04 35.30 36.00 35.20 35.65 0.0M
2024-10-03 35.50 35.85 34.95 35.05 0.1M
2024-10-02 35.30 35.70 35.30 35.65 0.0M
2024-10-01 35.60 35.75 35.25 35.30 0.0M
2024-09-30 35.50 35.50 34.85 35.30 0.0M
2024-09-27 35.15 35.65 35.15 35.50 0.0M
2024-09-26 34.20 35.10 34.20 35.10 0.0M
2024-09-25 33.80 34.30 33.70 34.20 0.0M
2024-09-24 34.20 34.40 33.75 33.75 0.0M
2024-09-23 33.75 34.25 33.35 34.05 0.0M
2024-09-20 34.40 34.40 33.55 33.75 0.0M
2024-09-19 33.10 34.60 33.10 34.60 0.0M
2024-09-18 32.80 33.15 32.80 32.90 0.0M
2024-09-17 32.25 32.80 32.10 32.70 0.0M
2024-09-16 32.25 32.30 31.95 32.20 0.0M
2024-09-13 31.85 32.25 31.85 32.20 0.0M
2024-09-12 31.90 31.95 31.50 31.85 0.0M
2024-09-11 31.70 31.85 31.35 31.50 0.0M
2024-09-10 31.30 31.75 30.90 31.70 0.0M
2024-09-09 29.90 30.50 29.90 30.40 0.0M
2024-09-06 30.25 30.40 29.75 29.90 0.0M
2024-09-05 30.10 30.60 30.00 30.25 0.0M
2024-09-04 30.50 30.60 30.05 30.05 0.0M
2024-09-03 31.65 31.65 30.70 30.80 0.0M
2024-09-02 31.70 31.80 31.30 31.55 0.0M
2024-08-30 31.30 31.60 31.15 31.45 0.0M
2024-08-29 31.15 31.40 31.00 31.30 0.0M
2024-08-28 31.60 31.60 31.00 31.00 0.0M
2024-08-27 31.50 31.65 31.35 31.40 0.0M
2024-08-26 31.55 31.80 31.35 31.35 0.0M
2024-08-23 30.75 31.55 30.75 31.55 0.0M
2024-08-22 30.70 30.75 30.50 30.60 0.0M
2024-08-21 30.50 30.75 30.50 30.70 0.0M
2024-08-20 30.75 30.75 30.35 30.40 0.0M
2024-08-19 30.65 30.85 30.50 30.65 0.0M
2024-08-16 30.40 30.65 29.95 30.65 0.0M
2024-08-15 29.90 30.45 29.75 30.30 0.0M
2024-08-14 29.65 29.85 29.55 29.85 0.0M
2024-08-13 29.55 29.70 29.35 29.65 0.0M
2024-08-12 30.15 30.20 29.60 29.60 0.0M
2024-08-09 29.85 30.35 29.80 30.00 0.0M
2024-08-08 30.60 30.60 29.75 29.75 0.0M
2024-08-07 30.40 30.85 30.35 30.65 0.0M
2024-08-06 31.00 31.05 30.15 30.40 0.0M
2024-08-05 30.80 31.25 30.20 30.75 0.0M
2024-08-02 31.55 31.70 31.15 31.40 0.0M
2024-08-01 32.15 32.20 31.55 31.80 0.1M
2024-07-31 32.45 32.45 31.85 32.15 0.0M
2024-07-30 32.60 32.60 31.95 32.35 0.0M
2024-07-29 33.20 33.55 32.10 32.45 0.0M
2024-07-26 35.00 35.00 32.85 33.10 0.0M
2024-07-25 35.70 35.70 34.30 35.05 0.0M
2024-07-24 36.50 36.50 35.80 35.95 0.0M
2024-07-23 36.05 36.50 35.90 36.50 0.0M
2024-07-22 35.70 36.10 35.45 35.90 0.0M
2024-07-19 35.80 35.85 35.65 35.70 0.0M
2024-07-18 35.45 36.10 35.30 35.85 0.0M
2024-07-17 35.30 35.60 35.00 35.40 0.0M
2024-07-16 35.05 35.45 34.85 35.35 0.0M
2024-07-15 34.95 35.20 34.80 35.05 0.0M
2024-07-12 34.50 34.95 34.35 34.95 0.0M
2024-07-11 33.95 34.75 33.95 34.50 0.0M
2024-07-10 33.60 33.85 33.30 33.85 0.0M
2024-07-09 33.70 33.90 33.40 33.60 0.0M
2024-07-08 33.55 33.70 33.00 33.70 0.0M
2024-07-05 33.65 33.65 33.10 33.30 0.0M
2024-07-04 33.55 33.55 33.25 33.50 0.0M
2024-07-03 33.25 33.60 33.25 33.25 0.0M
2024-07-02 33.75 33.75 32.95 33.35 0.0M
2024-07-01 34.10 34.30 33.85 33.85 0.0M
2024-06-28 33.70 33.70 33.00 33.55 0.0M
2024-06-27 33.95 34.55 33.95 34.10 0.0M
2024-06-26 34.00 34.25 33.55 34.00 0.0M
2024-06-25 33.80 34.00 33.70 34.00 0.0M
2024-06-24 33.50 34.15 33.25 33.90 0.0M
2024-06-21 34.50 34.50 33.35 33.70 0.0M
2024-06-20 34.35 34.55 34.35 34.50 0.0M
2024-06-19 34.15 34.65 34.15 34.50 0.0M
2024-06-18 35.00 35.00 34.20 34.20 0.0M
2024-06-17 34.50 35.05 34.40 34.90 0.0M
2024-06-14 35.60 35.90 34.25 34.60 0.1M
2024-06-13 36.20 36.30 35.60 35.95 0.0M
2024-06-12 35.85 36.30 35.55 36.20 0.0M
2024-06-11 36.30 36.30 35.80 36.00 0.0M
2024-06-10 36.55 36.55 36.00 36.35 0.0M
2024-06-07 37.00 37.15 36.75 36.95 0.0M
2024-06-06 36.70 37.20 36.70 37.00 0.0M
2024-06-05 36.75 36.75 36.35 36.55 0.0M
2024-06-04 36.60 36.80 36.35 36.60 0.0M
2024-06-03 36.75 36.75 36.40 36.60 0.0M
2024-05-31 36.40 36.50 35.95 36.45 0.0M
2024-05-30 35.75 36.40 35.75 36.25 0.0M
2024-05-29 36.00 36.25 35.65 35.90 0.0M
2024-05-28 36.65 36.90 36.50 36.50 0.0M
2024-05-27 36.65 36.80 36.55 36.55 0.0M
2024-05-24 36.65 36.90 36.55 36.80 0.0M
2024-05-23 36.55 37.10 36.55 36.90 0.0M
2024-05-22 37.00 37.10 36.60 36.60 0.0M
2024-05-21 37.05 37.15 36.85 37.00 0.0M
2024-05-20 37.20 37.40 37.05 37.10 0.0M
2024-05-17 36.20 37.45 36.20 37.20 0.0M
2024-05-16 36.60 36.65 36.20 36.30 0.0M
2024-05-15 35.85 36.80 35.85 36.50 0.0M
2024-05-14 36.30 36.30 35.60 35.85 0.0M
2024-05-13 36.30 36.60 36.10 36.15 0.0M
2024-05-10 35.55 36.00 35.55 36.00 0.0M
2024-05-09 35.50 35.60 35.30 35.50 0.0M
2024-05-08 35.85 35.85 35.50 35.50 0.0M
2024-05-07 35.65 35.90 35.50 35.70 0.0M
2024-05-06 35.00 35.50 34.80 35.50 0.0M
2024-05-03 34.85 34.90 34.40 34.60 0.0M
2024-05-02 34.90 35.25 34.25 34.80 0.0M
2024-04-30 35.20 35.40 34.65 34.65 0.0M
2024-04-29 35.00 35.35 34.80 35.20 0.0M
2024-04-26 36.65 36.90 36.45 36.70 0.0M
2024-04-25 36.70 36.95 36.10 36.35 0.0M
2024-04-24 36.50 36.75 36.40 36.60 0.0M
2024-04-23 36.25 36.60 36.05 36.45 0.0M
2024-04-22 36.00 36.20 35.90 36.00 0.0M
2024-04-19 36.10 36.35 35.85 36.00 0.0M
2024-04-18 36.20 36.50 36.00 36.40 0.0M
2024-04-17 36.15 36.60 36.10 36.20 0.0M
2024-04-16 36.50 36.50 35.70 36.25 0.0M
2024-04-15 35.95 36.85 35.65 36.45 0.0M
2024-04-12 36.65 36.95 36.40 36.40 0.0M
2024-04-11 37.20 37.20 36.55 36.65 0.0M
2024-04-10 36.70 37.20 36.55 36.65 0.0M
2024-04-09 37.65 37.80 36.70 36.70 0.0M
2024-04-08 38.15 38.40 37.70 37.70 0.0M
2024-04-05 37.60 38.15 37.50 38.15 0.0M
2024-04-04 37.65 37.80 37.20 37.70 0.0M
2024-04-03 36.60 37.65 36.60 37.65 0.0M
2024-04-02 36.60 36.75 36.25 36.65 0.0M
2024-03-28 36.80 36.85 36.30 36.55 0.0M
2024-03-27 36.35 36.80 36.25 36.75 0.0M
2024-03-26 36.15 36.50 35.90 36.30 0.0M
2024-03-25 35.60 36.05 35.50 36.05 0.0M
2024-03-22 35.15 35.55 35.05 35.55 0.0M
2024-03-21 34.60 35.15 34.50 35.10 0.0M
2024-03-20 34.40 34.60 34.30 34.35 0.0M
2024-03-19 34.65 34.85 34.35 34.45 0.0M
2024-03-18 34.65 34.90 34.20 34.65 0.0M
2024-03-15 35.15 35.40 34.65 34.65 0.0M
2024-03-14 35.40 35.50 35.15 35.15 0.0M
2024-03-13 35.60 35.60 35.20 35.40 0.0M
2024-03-12 35.65 35.75 35.20 35.40 0.0M
2024-03-11 35.25 35.70 34.90 35.60 0.0M
2024-03-08 35.20 35.40 35.15 35.40 0.0M
2024-03-07 35.05 35.50 34.95 35.20 0.0M
2024-03-06 35.15 35.25 34.95 35.15 0.0M
2024-03-05 35.15 35.20 34.95 35.05 0.0M
2024-03-04 35.20 35.25 34.85 35.10 0.0M
2024-03-01 35.40 35.50 35.20 35.25 0.0M
2024-02-29 35.35 35.55 35.10 35.40 0.0M
2024-02-28 35.10 35.55 35.10 35.35 0.0M
2024-02-27 35.15 35.30 34.75 35.30 0.0M
2024-02-26 34.90 35.30 34.85 35.30 0.0M
2024-02-23 34.50 35.00 34.45 35.00 0.0M
2024-02-22 34.40 34.70 34.20 34.65 0.0M
2024-02-21 33.70 34.40 33.70 34.10 0.0M
2024-02-20 34.75 34.75 33.70 33.85 0.0M
2024-02-19 35.45 35.45 34.70 34.80 0.0M
2024-02-16 35.50 35.55 35.10 35.45 0.0M
2024-02-15 35.00 35.65 34.75 35.45 0.0M
2024-02-14 36.00 37.00 34.80 34.95 0.1M
2024-02-13 34.45 34.50 33.25 33.55 0.0M
2024-02-12 34.50 34.55 34.05 34.50 0.0M
2024-02-09 34.80 34.80 34.25 34.50 0.0M
2024-02-08 34.75 35.05 34.75 34.80 0.0M
2024-02-07 34.95 35.00 34.65 34.75 0.0M
2024-02-06 34.65 35.05 34.55 34.95 0.0M
2024-02-05 35.20 35.30 34.60 34.65 0.0M
2024-02-02 35.70 35.70 35.05 35.15 0.0M
2024-02-01 36.00 36.15 35.45 35.50 0.0M
2024-01-31 36.25 36.35 35.90 36.05 0.0M
2024-01-30 35.90 36.45 35.75 36.40 0.0M
2024-01-29 36.70 36.80 35.85 36.05 0.0M
2024-01-26 35.95 36.70 35.95 36.65 0.0M
2024-01-25 35.15 35.95 35.15 35.90 0.0M
2024-01-24 34.85 35.20 34.75 35.20 0.0M
2024-01-23 34.75 35.00 34.55 34.65 0.0M
2024-01-22 34.25 34.65 34.25 34.60 0.0M
2024-01-19 34.20 34.40 34.10 34.25 0.0M
2024-01-18 34.30 34.30 34.05 34.15 0.0M
2024-01-17 34.00 34.30 33.45 34.30 0.0M
2024-01-16 34.35 34.40 34.15 34.30 0.0M
2024-01-15 34.35 34.45 34.20 34.30 0.0M
2024-01-12 33.75 34.65 33.75 34.40 0.0M
2024-01-11 33.35 34.20 33.35 33.90 0.0M
2024-01-10 33.85 33.85 33.35 33.40 0.0M
2024-01-09 33.80 34.20 33.75 33.95 0.0M
2024-01-08 33.30 33.80 33.30 33.75 0.0M
2024-01-05 33.05 33.40 32.70 33.30 0.0M
2024-01-04 32.60 33.15 32.50 33.15 0.0M
2024-01-03 32.85 33.05 32.40 32.60 0.0M
2024-01-02 32.85 33.10 32.65 32.95 0.0M