雅高酒店集团

ACCP
🏛️ 法国 →
40.65
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
2021-12-31 28.60 28.62 28.34 28.45 0.1M
2021-12-30 28.23 28.58 28.01 28.58 0.3M
2021-12-29 28.47 28.73 28.27 28.30 0.5M
2021-12-28 28.48 28.62 28.31 28.43 0.4M
2021-12-27 27.91 28.56 27.75 28.50 0.4M
2021-12-24 28.05 28.39 28.05 28.24 0.1M
2021-12-23 27.94 28.58 27.90 28.13 0.8M
2021-12-22 27.01 27.99 26.90 27.87 0.8M
2021-12-21 26.71 27.51 26.44 27.44 1.0M
2021-12-20 25.70 26.47 25.37 26.38 1.2M
2021-12-17 25.96 26.59 25.93 26.42 1.2M
2021-12-16 26.06 26.32 25.85 25.95 0.8M
2021-12-15 26.10 26.20 25.55 25.60 0.8M
2021-12-14 26.10 26.22 25.45 26.12 1.0M
2021-12-13 27.04 27.10 25.86 25.95 1.0M
2021-12-10 26.80 27.38 26.72 27.00 0.9M
2021-12-09 27.56 27.63 26.95 27.01 0.6M
2021-12-08 27.26 27.89 26.36 27.42 1.3M
2021-12-07 27.78 27.92 27.28 27.28 0.8M
2021-12-06 26.70 27.65 26.48 27.40 1.0M
2021-12-03 27.03 27.15 26.28 26.49 0.8M
2021-12-02 26.20 26.69 25.90 26.67 1.2M
2021-12-01 26.43 27.26 26.33 26.71 1.0M
2021-11-30 26.05 26.85 25.85 26.17 1.9M
2021-11-29 27.01 27.48 26.67 26.67 1.3M
2021-11-26 28.00 28.19 26.10 26.89 2.7M
2021-11-25 28.90 29.75 28.74 29.52 0.7M
2021-11-24 29.17 29.48 28.63 29.29 0.8M
2021-11-23 28.87 29.62 28.62 29.10 0.5M
2021-11-22 29.42 29.88 28.61 29.12 0.9M
2021-11-19 30.40 30.43 28.81 29.41 1.8M
2021-11-18 30.43 30.71 29.97 30.40 0.9M
2021-11-17 31.34 31.54 30.45 30.45 0.6M
2021-11-16 31.51 31.95 31.13 31.25 0.6M
2021-11-15 31.46 32.19 30.88 31.51 0.5M
2021-11-12 32.28 32.36 31.44 31.67 0.7M
2021-11-11 32.64 32.70 31.83 32.21 0.6M
2021-11-10 33.08 33.36 32.68 32.78 0.6M
2021-11-09 32.75 33.79 32.54 33.16 0.6M
2021-11-08 33.47 33.69 33.01 33.01 0.7M
2021-11-05 31.63 33.71 31.26 33.54 1.5M
2021-11-04 30.80 31.79 30.80 31.65 0.7M
2021-11-03 30.80 31.03 30.32 30.76 0.4M
2021-11-02 31.24 31.42 30.73 30.82 0.4M
2021-11-01 30.99 31.54 30.90 31.21 0.6M
2021-10-29 30.40 30.91 30.36 30.91 0.4M
2021-10-28 30.59 30.79 29.94 30.57 0.6M
2021-10-27 30.60 30.93 30.35 30.60 0.5M
2021-10-26 29.75 30.94 29.65 30.66 0.6M
2021-10-25 29.93 30.06 29.68 29.74 0.4M
2021-10-22 30.53 30.53 29.82 29.94 0.5M
2021-10-21 30.27 30.61 30.10 30.49 0.5M
2021-10-20 30.71 30.73 30.01 30.48 0.6M
2021-10-19 31.09 31.14 30.67 30.76 0.4M
2021-10-18 31.81 31.86 31.01 31.08 0.5M
2021-10-15 31.34 32.08 31.30 32.01 0.6M
2021-10-14 31.18 31.49 30.94 31.21 0.5M
2021-10-13 30.86 31.01 30.54 30.95 0.7M
2021-10-12 31.15 31.19 30.65 30.89 0.4M
2021-10-11 31.63 31.80 31.26 31.47 0.5M
2021-10-08 31.08 31.72 31.07 31.59 0.9M
2021-10-07 30.69 31.19 30.60 30.98 0.6M
2021-10-06 30.67 30.67 29.92 30.45 0.6M
2021-10-05 31.43 31.51 30.72 30.94 0.5M
2021-10-04 31.85 32.03 31.32 31.41 0.6M
2021-10-01 30.37 31.87 29.87 31.87 1.3M
2021-09-30 32.00 32.34 30.73 30.95 1.2M
2021-09-29 31.84 31.95 31.52 31.85 0.9M
2021-09-28 31.83 31.99 31.49 31.70 1.1M
2021-09-27 30.85 32.31 30.85 32.05 1.4M
2021-09-24 29.61 30.49 29.56 30.47 1.1M
2021-09-23 29.65 30.23 29.60 29.72 0.9M
2021-09-22 29.08 29.72 29.08 29.39 0.6M
2021-09-21 28.89 29.71 28.75 28.93 0.8M
2021-09-20 28.05 29.10 27.41 28.72 1.0M
2021-09-17 28.56 28.92 28.41 28.51 1.4M
2021-09-16 28.18 28.69 28.12 28.36 0.6M
2021-09-15 28.64 28.69 27.98 28.01 0.6M
2021-09-14 28.70 29.02 28.57 28.72 0.8M
2021-09-13 28.31 28.77 28.25 28.67 0.5M
2021-09-10 28.92 28.97 28.33 28.34 0.5M
2021-09-09 28.33 28.84 27.90 28.79 0.5M
2021-09-08 28.30 29.18 28.15 28.54 0.7M
2021-09-07 28.32 28.59 28.08 28.40 0.6M
2021-09-06 28.75 28.87 28.29 28.30 0.5M
2021-09-03 29.45 29.51 28.67 28.67 0.5M
2021-09-02 29.48 29.58 29.28 29.47 0.4M
2021-09-01 29.36 29.89 29.36 29.54 0.7M
2021-08-31 28.84 29.20 28.71 29.16 0.5M
2021-08-30 29.16 29.28 28.85 28.85 0.3M
2021-08-27 29.06 29.12 28.70 29.10 0.4M
2021-08-26 29.44 29.56 29.03 29.06 0.5M
2021-08-25 29.34 30.02 29.17 29.56 0.8M
2021-08-24 28.70 29.58 28.60 29.42 1.0M
2021-08-23 28.20 28.75 28.20 28.45 0.7M
2021-08-20 28.11 28.16 27.61 28.04 0.7M
2021-08-19 28.00 28.47 27.67 28.13 0.7M
2021-08-18 28.21 28.53 28.03 28.42 0.6M
2021-08-17 28.38 28.39 27.98 28.22 0.7M
2021-08-16 28.80 28.86 28.40 28.54 0.5M
2021-08-13 28.87 29.32 28.80 28.95 0.7M
2021-08-12 29.34 29.78 28.71 28.84 0.8M
2021-08-11 28.74 28.97 28.46 28.78 0.5M
2021-08-10 28.90 29.14 28.39 28.65 0.8M
2021-08-09 29.28 29.50 28.79 28.88 0.5M
2021-08-06 29.30 29.38 28.94 29.12 0.7M
2021-08-05 28.50 29.25 28.10 29.25 0.9M
2021-08-04 29.20 29.31 28.32 28.50 1.2M
2021-08-03 29.70 29.79 28.91 29.00 1.0M
2021-08-02 30.00 30.54 29.72 29.72 0.9M
2021-07-30 29.82 30.23 29.41 29.86 0.9M
2021-07-29 30.88 30.88 29.51 30.05 0.9M
2021-07-28 30.09 30.65 30.02 30.44 0.6M
2021-07-27 30.18 30.34 29.77 29.95 0.4M
2021-07-26 29.80 30.33 29.66 30.19 0.5M
2021-07-23 30.06 30.24 29.80 29.89 0.6M
2021-07-22 30.30 31.09 29.84 29.84 0.9M
2021-07-21 29.58 30.32 29.55 30.07 0.9M
2021-07-20 29.07 29.35 28.72 29.15 0.9M
2021-07-19 29.64 29.67 28.51 28.91 1.3M
2021-07-16 29.76 30.50 29.58 30.01 0.9M
2021-07-15 30.12 30.13 29.42 29.54 0.8M
2021-07-14 30.01 30.14 29.65 29.93 0.8M
2021-07-13 30.70 30.70 29.81 30.06 1.4M
2021-07-12 31.36 31.53 30.60 30.71 0.7M
2021-07-09 31.19 31.88 31.10 31.41 0.6M
2021-07-08 31.29 31.46 30.36 31.15 0.9M
2021-07-07 32.06 32.35 31.55 31.55 0.6M
2021-07-06 32.22 32.49 31.99 32.09 0.8M
2021-07-05 31.60 32.37 31.41 32.25 0.5M
2021-07-02 31.80 32.01 31.52 31.66 0.4M
2021-07-01 31.79 32.50 31.54 31.70 0.8M
2021-06-30 31.11 31.59 30.61 31.49 1.0M
2021-06-29 31.50 31.67 30.86 31.13 1.0M
2021-06-28 32.26 32.26 31.11 31.25 0.9M
2021-06-25 33.05 33.05 32.06 32.28 0.7M
2021-06-24 32.90 33.11 32.51 32.93 0.6M
2021-06-23 33.64 33.70 32.34 32.73 0.8M
2021-06-22 33.61 33.83 33.30 33.64 0.5M
2021-06-21 33.85 33.91 33.21 33.52 0.6M
2021-06-18 35.16 35.25 33.74 34.03 1.2M
2021-06-17 34.69 35.89 34.63 35.31 0.9M
2021-06-16 34.51 34.79 34.29 34.77 0.6M
2021-06-15 34.82 35.00 34.41 34.54 0.6M
2021-06-14 35.03 35.22 34.44 34.68 0.7M
2021-06-11 34.73 35.05 34.48 34.94 0.5M
2021-06-10 35.42 35.46 34.42 34.42 0.6M
2021-06-09 35.11 35.74 34.99 35.37 0.7M
2021-06-08 33.93 35.27 33.82 34.96 1.0M
2021-06-07 34.00 34.12 33.61 33.93 0.7M
2021-06-04 33.95 34.11 33.78 34.01 0.6M
2021-06-03 34.40 34.42 33.75 33.91 0.7M
2021-06-02 34.18 34.40 33.94 34.33 0.6M
2021-06-01 33.09 34.20 32.99 34.11 0.7M
2021-05-31 32.72 33.30 32.70 32.86 0.5M
2021-05-28 32.54 32.95 32.25 32.72 0.6M
2021-05-27 32.31 32.85 32.25 32.41 2.1M
2021-05-26 32.33 32.52 32.03 32.35 0.5M
2021-05-25 32.10 32.47 31.88 32.23 0.8M
2021-05-24 31.74 32.02 31.57 32.00 0.3M
2021-05-21 31.40 31.98 31.27 31.63 0.5M
2021-05-20 31.80 31.82 31.07 31.33 0.6M
2021-05-19 31.70 31.79 30.96 31.52 0.8M
2021-05-18 32.06 32.21 31.60 32.13 0.6M
2021-05-17 32.42 32.50 31.76 31.79 0.4M
2021-05-14 31.80 32.36 31.34 32.36 0.5M
2021-05-13 31.50 31.73 30.65 31.49 0.5M
2021-05-12 31.88 32.22 31.55 31.66 0.6M
2021-05-11 32.63 32.71 31.77 32.11 1.1M
2021-05-10 33.69 33.95 32.99 33.14 0.6M
2021-05-07 33.31 33.50 32.98 33.47 0.7M
2021-05-06 33.77 34.21 32.96 33.16 0.8M
2021-05-05 33.86 34.14 33.44 33.55 0.6M
2021-05-04 33.78 34.47 33.46 33.50 0.6M
2021-05-03 33.64 33.94 33.41 33.64 0.5M
2021-04-30 33.70 34.05 33.37 33.47 0.9M
2021-04-29 34.95 35.07 33.91 34.29 0.8M
2021-04-28 34.58 35.21 34.36 34.76 0.7M
2021-04-27 34.47 34.82 34.25 34.47 0.7M
2021-04-26 33.67 34.91 33.48 34.44 0.8M
2021-04-23 33.42 33.80 33.14 33.66 0.6M
2021-04-22 32.99 33.76 32.77 33.42 0.8M
2021-04-21 33.22 33.74 32.96 33.50 0.7M
2021-04-20 33.92 34.06 32.98 33.15 1.2M
2021-04-19 33.98 34.49 33.94 33.97 0.5M
2021-04-16 33.94 34.56 33.87 33.96 0.7M
2021-04-15 34.30 34.88 33.55 33.92 0.8M
2021-04-14 32.92 34.17 32.80 33.85 0.7M
2021-04-13 32.66 33.27 32.30 32.84 0.7M
2021-04-12 33.11 33.23 32.59 32.59 0.7M
2021-04-09 33.29 33.70 33.04 33.04 0.7M
2021-04-08 33.46 33.50 32.83 33.18 0.6M
2021-04-07 33.99 34.20 33.26 33.44 0.8M
2021-04-06 33.07 34.22 33.00 33.99 1.0M
2021-04-01 32.35 32.79 32.12 32.69 1.2M
2021-03-31 32.48 32.86 32.15 32.16 0.7M
2021-03-30 32.13 32.82 32.00 32.56 0.9M
2021-03-29 32.21 32.39 31.90 31.99 0.9M
2021-03-26 32.48 32.80 32.13 32.23 0.8M
2021-03-25 32.25 32.50 31.52 32.28 0.8M
2021-03-24 31.98 32.86 31.29 32.52 0.8M
2021-03-23 32.53 32.75 31.87 32.26 0.9M
2021-03-22 32.95 33.02 32.03 32.75 1.1M
2021-03-19 33.53 33.96 33.00 33.24 1.9M
2021-03-18 34.26 34.40 33.36 33.75 1.1M
2021-03-17 34.75 34.81 33.67 34.08 0.8M
2021-03-16 34.68 35.20 34.37 34.79 0.8M
2021-03-15 35.35 35.35 34.32 34.58 0.8M
2021-03-12 34.67 35.18 34.21 35.05 0.9M
2021-03-11 34.79 34.98 34.13 34.85 0.7M
2021-03-10 34.88 34.97 34.32 34.58 0.8M
2021-03-09 34.85 35.39 34.71 34.98 0.9M
2021-03-08 34.16 35.00 34.14 34.77 1.5M
2021-03-05 34.40 34.84 33.90 34.13 1.0M
2021-03-04 34.75 35.36 34.34 34.77 0.9M
2021-03-03 35.13 35.74 34.66 34.99 2.0M
2021-03-02 34.61 35.02 34.50 34.84 0.8M
2021-03-01 34.92 35.33 34.63 34.81 1.2M
2021-02-26 34.11 35.07 33.61 34.56 1.3M
2021-02-25 35.41 35.49 34.67 34.75 1.1M
2021-02-24 34.07 35.62 33.63 35.11 1.3M
2021-02-23 33.50 34.52 33.30 34.18 1.6M
2021-02-22 31.34 33.26 31.19 33.26 1.2M
2021-02-19 31.03 31.54 30.96 31.46 0.7M
2021-02-18 31.00 31.39 30.82 30.97 0.8M
2021-02-17 31.80 32.16 30.66 31.04 1.0M
2021-02-16 31.34 32.04 31.13 31.98 0.7M
2021-02-15 30.10 31.28 30.07 31.13 0.7M
2021-02-12 30.09 30.28 29.54 29.91 0.5M
2021-02-11 30.32 30.48 29.46 30.16 0.8M
2021-02-10 31.08 31.41 30.17 30.22 0.7M
2021-02-09 31.17 31.71 30.89 30.92 0.8M
2021-02-08 31.27 31.56 30.47 31.17 0.9M
2021-02-05 30.68 31.93 30.51 31.80 1.2M
2021-02-04 29.29 30.79 29.23 30.51 1.0M
2021-02-03 29.38 29.82 29.02 29.22 0.8M
2021-02-02 28.15 29.11 27.95 28.98 0.8M
2021-02-01 28.01 28.22 27.58 27.89 0.7M
2021-01-29 28.03 28.55 27.60 27.83 0.8M
2021-01-28 27.43 28.96 27.26 28.54 1.1M
2021-01-27 27.89 28.18 27.09 27.74 0.9M
2021-01-26 27.60 28.02 27.39 27.78 1.2M
2021-01-25 29.49 29.49 27.77 28.06 1.3M
2021-01-22 30.95 30.95 29.22 29.57 1.1M
2021-01-21 30.40 31.30 30.39 31.05 1.2M
2021-01-20 30.40 30.69 29.96 30.16 0.5M
2021-01-19 30.11 30.70 29.85 30.37 1.0M
2021-01-18 29.90 30.05 29.56 29.81 0.4M
2021-01-15 29.99 30.38 29.84 30.13 0.8M
2021-01-14 29.56 30.43 29.43 30.11 0.8M
2021-01-13 29.77 29.85 29.13 29.48 0.7M
2021-01-12 29.52 30.23 29.34 29.80 0.7M
2021-01-11 29.98 30.00 29.22 29.41 0.7M
2021-01-08 30.03 30.60 29.80 30.02 1.1M
2021-01-07 30.28 30.28 29.17 29.70 0.6M
2021-01-06 29.49 30.60 28.90 30.07 1.1M
2021-01-05 28.79 29.49 28.60 29.07 0.5M
2021-01-04 30.06 30.66 29.01 29.01 0.7M