唯品会

V1IP34
🏛️ 巴西 →
49.00
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
2021-12-30 23.42 23.93 23.42 23.76 0.0M
2021-12-29 21.76 22.06 21.73 21.80 0.0M
2021-12-28 22.05 22.05 21.81 21.81 0.0M
2021-12-27 23.39 23.39 23.39 23.39 0.0M
2021-12-22 24.05 24.05 24.05 24.05 0.0M
2021-12-20 23.40 23.40 22.85 22.85 0.0M
2021-12-17 23.95 23.95 23.95 23.95 0.0M
2021-12-16 24.78 25.60 24.07 24.07 0.0M
2021-12-15 24.78 24.78 24.78 24.78 0.0M
2021-12-14 24.90 25.30 24.90 25.30 0.0M
2021-12-13 25.00 25.00 25.00 25.00 0.0M
2021-12-10 26.37 26.37 26.37 26.37 0.0M
2021-12-09 27.30 27.30 27.30 27.30 0.0M
2021-12-08 27.81 27.87 27.34 27.34 0.0M
2021-12-07 27.00 28.20 27.00 28.20 0.0M
2021-12-06 25.13 26.00 25.00 26.00 0.0M
2021-12-03 27.38 27.38 26.00 26.16 0.0M
2021-12-02 27.11 27.11 27.11 27.11 0.0M
2021-12-01 27.50 27.50 27.50 27.50 0.0M
2021-11-30 27.35 27.35 27.35 27.35 0.0M
2021-11-25 28.12 29.64 28.12 29.64 0.0M
2021-11-22 27.91 28.04 27.78 28.04 0.0M
2021-11-19 27.12 28.04 27.12 28.03 0.0M
2021-11-18 29.04 29.23 27.74 27.90 0.0M
2021-11-17 33.72 33.75 33.60 33.60 0.0M
2021-11-16 35.30 35.43 34.59 34.59 0.0M
2021-11-12 34.55 35.10 34.55 35.10 0.0M
2021-11-10 32.12 33.12 32.12 32.65 0.0M
2021-11-09 31.28 32.28 31.28 32.10 0.0M
2021-11-08 31.41 31.41 31.41 31.41 0.0M
2021-11-04 31.73 31.79 31.68 31.68 0.0M
2021-11-03 33.45 33.45 33.45 33.45 0.0M
2021-11-01 33.00 33.80 33.00 33.80 0.0M
2021-10-28 32.55 32.55 31.98 32.19 0.0M
2021-10-27 32.74 32.74 32.74 32.74 0.0M
2021-10-26 34.66 34.66 32.92 32.92 0.0M
2021-10-25 35.56 35.84 33.92 34.32 0.0M
2021-10-22 36.44 36.88 35.44 35.44 0.0M
2021-10-21 35.92 36.42 35.68 36.00 0.0M
2021-10-20 35.08 36.60 34.74 35.01 0.0M
2021-10-19 33.00 34.00 33.00 34.00 0.0M
2021-10-18 32.01 32.01 31.77 31.77 0.0M
2021-10-15 32.05 32.05 31.40 31.40 0.0M
2021-10-14 31.20 31.21 31.20 31.21 0.0M
2021-10-13 31.83 32.70 31.83 32.70 0.0M
2021-10-11 30.96 30.96 30.96 30.96 0.0M
2021-10-05 28.50 28.50 28.50 28.50 0.0M
2021-10-04 29.00 29.00 29.00 29.00 0.0M
2021-10-01 30.05 30.05 28.93 28.93 0.0M
2021-09-30 30.66 30.66 30.66 30.66 0.0M
2021-09-29 30.00 30.11 30.00 30.06 0.0M
2021-09-28 31.00 31.18 30.75 30.78 0.0M
2021-09-27 31.08 31.68 30.66 31.68 0.0M
2021-09-24 31.20 31.80 31.05 31.71 0.0M
2021-09-23 32.67 32.67 30.40 32.37 0.0M
2021-09-22 33.39 33.68 33.39 33.68 0.0M
2021-09-20 32.95 32.95 32.00 32.00 0.0M
2021-09-16 33.81 33.81 32.93 33.67 0.0M
2021-09-15 35.00 35.00 33.71 34.50 0.0M
2021-09-14 36.00 36.00 35.00 35.00 0.0M
2021-09-10 38.50 38.50 38.50 38.50 0.0M
2021-09-08 40.04 40.04 39.52 39.52 0.0M
2021-09-06 39.14 39.14 39.14 39.14 0.0M
2021-09-03 39.15 39.44 39.15 39.44 0.0M
2021-08-31 37.84 37.84 37.84 37.84 0.0M
2021-08-27 38.72 38.72 37.32 37.40 0.0M
2021-08-26 39.68 39.68 38.88 38.88 0.0M
2021-08-25 40.80 40.80 39.20 39.68 0.0M
2021-08-24 40.84 40.97 40.70 40.80 0.0M
2021-08-23 36.08 36.08 36.08 36.08 0.0M
2021-08-20 36.35 36.35 35.28 35.28 0.0M
2021-08-19 36.00 36.00 35.65 35.65 0.0M
2021-08-18 37.26 37.60 36.19 36.94 0.0M
2021-08-17 38.00 39.50 38.00 39.50 0.0M
2021-07-29 42.53 42.53 42.53 42.53 0.0M
2021-07-28 44.20 44.30 44.20 44.30 0.0M
2021-07-27 41.55 41.55 39.34 40.44 0.0M
2021-07-26 42.77 44.28 41.76 42.50 0.0M
2021-07-23 44.52 44.61 43.16 43.64 0.0M
2021-07-20 46.05 46.05 46.05 46.05 0.0M
2021-07-19 46.80 46.80 46.70 46.70 0.0M
2021-07-16 48.95 48.95 47.41 47.41 0.0M
2021-07-14 49.85 49.85 49.25 49.25 0.0M
2021-07-12 49.38 49.38 49.15 49.20 0.0M
2021-07-08 46.08 46.08 46.08 46.08 0.0M
2021-07-02 47.50 47.50 47.50 47.50 0.0M
2021-07-01 48.20 48.20 48.20 48.20 0.0M
2021-06-30 51.15 51.15 50.50 50.50 0.0M
2021-06-29 46.95 46.95 46.90 46.90 0.0M
2021-06-28 47.75 47.75 47.16 47.16 0.0M
2021-06-25 47.60 47.75 47.35 47.75 0.0M
2021-06-22 43.68 43.68 43.30 43.52 0.0M
2021-06-21 47.70 47.70 43.55 44.00 0.0M
2021-06-18 48.70 48.70 47.67 48.25 0.0M
2021-06-17 51.80 51.80 49.30 49.30 0.0M
2021-06-16 52.15 52.15 49.72 51.80 0.0M
2021-06-15 53.04 53.34 52.68 52.68 0.0M
2021-06-14 55.35 56.04 55.35 56.04 0.0M
2021-06-11 57.06 57.06 57.06 57.06 0.0M
2021-06-10 56.15 56.77 56.01 56.77 0.0M
2021-06-07 57.00 57.00 52.47 52.59 0.0M
2021-06-04 59.32 59.32 59.01 59.01 0.0M
2021-06-02 59.64 59.64 59.64 59.64 0.0M
2021-06-01 62.10 62.10 61.74 61.74 0.0M
2021-05-31 59.38 59.38 59.38 59.38 0.0M
2021-05-28 60.75 60.75 60.75 60.75 0.0M
2021-05-27 59.64 59.64 59.64 59.64 0.0M
2021-05-26 60.00 60.00 60.00 60.00 0.0M
2021-05-24 61.61 62.00 61.61 62.00 0.0M
2021-05-21 60.06 60.70 60.06 60.70 0.0M
2021-05-20 57.48 59.99 57.36 58.59 0.0M
2021-05-19 60.23 60.23 57.96 58.00 0.0M
2021-05-18 65.22 65.35 65.01 65.01 0.0M
2021-05-17 65.66 65.66 64.06 64.06 0.0M
2021-05-13 63.37 63.37 63.37 63.37 0.0M
2021-05-11 67.65 67.65 67.65 67.65 0.0M
2021-05-10 71.44 71.44 66.90 66.90 0.0M
2021-05-07 76.15 76.55 75.00 75.00 0.0M
2021-05-06 78.00 78.00 76.19 76.19 0.0M
2021-05-04 79.36 79.36 79.36 79.36 0.0M
2021-05-03 83.38 83.38 82.70 82.70 0.0M
2021-04-29 84.65 84.65 84.50 84.50 0.0M
2021-04-28 89.69 89.69 86.53 88.00 0.0M
2021-04-27 89.74 90.10 89.74 90.10 0.0M
2021-04-26 87.50 87.50 87.50 87.50 0.0M
2021-04-23 85.20 87.40 85.20 87.35 0.0M
2021-04-22 82.00 84.00 82.00 84.00 0.0M
2021-04-19 80.60 82.55 79.90 79.90 0.0M
2021-04-15 78.45 78.45 77.40 78.14 0.0M
2021-04-14 78.95 82.10 78.95 79.45 0.0M
2021-04-13 77.00 80.20 77.00 77.75 0.0M
2021-04-12 77.00 77.15 74.22 75.06 0.0M
2021-04-09 82.90 82.90 80.10 80.75 0.0M
2021-04-08 83.40 83.40 82.40 82.40 0.0M
2021-04-07 87.05 87.57 83.60 83.60 0.0M
2021-04-06 87.75 90.90 87.65 88.00 0.0M
2021-04-05 85.48 85.48 82.15 84.50 0.0M
2021-04-01 88.35 88.35 85.48 85.48 0.0M
2021-03-31 85.58 85.58 85.30 85.30 0.0M
2021-03-30 92.09 92.47 90.40 90.40 0.0M
2021-03-29 85.31 85.31 81.60 83.25 0.0M
2021-03-26 92.55 96.89 73.05 85.00 0.0M
2021-03-25 99.60 99.60 90.95 90.95 0.0M
2021-03-24 104.61 106.30 99.60 99.60 0.0M
2021-03-23 125.44 125.44 125.44 125.44 0.0M
2021-03-22 124.51 125.20 124.51 125.20 0.0M
2021-03-19 123.25 123.47 123.25 123.47 0.0M
2021-03-18 124.10 124.10 124.10 124.10 0.0M
2021-03-17 119.76 122.83 119.58 122.83 0.0M
2021-03-16 119.70 119.70 119.58 119.58 0.0M
2021-03-15 117.80 117.80 115.62 115.62 0.0M
2021-03-12 115.40 116.00 115.40 116.00 0.0M
2021-03-11 117.57 117.95 116.70 117.95 0.0M
2021-03-10 119.00 119.00 119.00 119.00 0.0M
2021-03-09 119.60 119.60 119.52 119.52 0.0M
2021-03-08 115.50 115.50 115.05 115.05 0.0M
2021-03-04 108.90 108.94 108.77 108.94 0.0M
2021-03-03 113.30 113.30 113.30 113.30 0.0M
2021-03-02 109.55 110.30 109.55 110.30 0.0M
2021-03-01 108.25 108.25 108.15 108.25 0.0M
2021-02-25 101.07 101.07 101.07 101.07 0.0M
2021-02-22 98.79 100.38 98.79 99.66 0.0M
2021-02-19 101.20 101.20 96.69 96.69 0.0M
2021-02-17 93.21 93.21 93.18 93.18 0.0M
2021-02-12 90.15 90.15 88.77 88.77 0.0M
2021-02-09 90.15 90.15 90.15 90.15 0.0M
2021-02-08 90.60 90.60 90.15 90.15 0.0M
2021-02-04 90.17 92.00 90.17 92.00 0.0M
2021-02-02 82.47 82.47 82.47 82.47 0.0M
2021-02-01 80.50 80.50 80.50 80.50 0.0M
2021-01-28 75.05 75.05 75.05 75.05 0.0M
2021-01-26 78.15 78.15 77.00 77.00 0.0M
2021-01-21 79.60 79.60 79.60 79.60 0.0M
2021-01-19 79.87 82.01 79.87 81.86 0.0M
2021-01-15 75.10 75.10 75.10 75.10 0.0M
2021-01-14 71.78 73.53 71.78 73.35 0.0M
2021-01-13 76.75 76.75 76.75 76.75 0.0M
2021-01-12 81.20 81.20 78.37 78.37 0.0M
2021-01-11 81.97 81.99 81.92 81.99 0.0M
2021-01-08 81.44 81.44 81.44 81.44 0.0M
2021-01-07 78.17 78.17 78.17 78.17 0.0M
2021-01-06 77.00 77.15 76.17 76.24 0.0M
2021-01-04 73.50 74.55 72.46 74.55 0.0M