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
2022-12-30 23.60 23.61 22.98 23.35 0.6M
2022-12-29 23.75 23.78 23.44 23.72 0.7M
2022-12-28 23.87 23.93 23.65 23.82 0.3M
2022-12-27 23.98 24.09 23.78 23.88 0.3M
2022-12-23 23.80 23.88 23.51 23.72 0.3M
2022-12-22 24.11 24.31 23.75 23.83 0.4M
2022-12-21 23.98 24.30 23.95 24.19 0.5M
2022-12-20 23.62 23.92 23.23 23.84 0.5M
2022-12-19 23.94 24.30 23.87 23.94 0.5M
2022-12-16 24.77 24.81 23.85 23.94 1.3M
2022-12-15 25.01 25.28 24.62 24.74 0.8M
2022-12-14 25.50 25.55 25.11 25.21 0.8M
2022-12-13 25.18 25.90 25.15 25.55 0.8M
2022-12-12 25.20 25.29 24.61 25.04 1.2M
2022-12-09 25.89 26.12 25.65 26.04 0.6M
2022-12-08 25.27 25.78 25.24 25.78 0.7M
2022-12-07 25.13 25.67 25.05 25.18 0.8M
2022-12-06 24.81 25.21 24.50 25.09 0.8M
2022-12-05 25.27 25.30 24.81 25.00 0.3M
2022-12-02 25.12 25.42 25.00 25.21 0.7M
2022-12-01 25.39 25.46 25.08 25.18 0.6M
2022-11-30 25.02 25.51 24.90 25.22 1.0M
2022-11-29 24.79 25.02 24.73 24.88 0.6M
2022-11-28 24.60 24.88 24.44 24.71 0.5M
2022-11-25 24.70 24.86 24.56 24.79 0.3M
2022-11-24 24.49 24.87 24.49 24.78 0.5M
2022-11-23 24.36 24.55 24.29 24.44 0.7M
2022-11-22 24.38 24.48 23.92 24.32 0.8M
2022-11-21 24.27 24.42 24.09 24.41 0.7M
2022-11-18 24.57 24.57 24.22 24.47 0.6M
2022-11-17 24.79 24.85 24.13 24.49 0.8M
2022-11-16 25.45 25.47 24.39 24.63 1.1M
2022-11-15 25.35 25.44 25.00 25.43 0.7M
2022-11-14 25.28 25.54 25.18 25.26 0.6M
2022-11-11 24.94 25.56 24.92 25.35 0.8M
2022-11-10 24.00 24.90 23.96 24.74 0.9M
2022-11-09 24.09 24.29 23.83 24.21 0.6M
2022-11-08 24.00 24.22 23.83 24.18 0.5M
2022-11-07 24.13 24.67 24.05 24.11 0.7M
2022-11-04 24.10 24.62 23.89 24.20 0.9M
2022-11-03 23.67 23.96 23.29 23.90 0.6M
2022-11-02 24.27 24.30 23.77 23.94 0.7M
2022-11-01 24.48 24.80 24.03 24.19 0.8M
2022-10-31 24.07 24.40 23.93 24.24 0.6M
2022-10-28 23.48 24.03 23.47 23.93 0.7M
2022-10-27 23.94 24.45 23.80 23.85 1.1M
2022-10-26 22.75 23.50 22.75 23.46 1.0M
2022-10-25 22.74 23.01 22.47 22.96 0.8M
2022-10-24 22.53 22.99 22.35 22.58 1.2M
2022-10-21 22.41 22.43 21.97 22.23 0.6M
2022-10-20 22.41 22.75 22.29 22.70 1.2M
2022-10-19 22.51 22.81 22.40 22.50 0.8M
2022-10-18 22.42 22.87 22.19 22.52 0.6M
2022-10-17 21.91 22.32 21.81 22.23 0.5M
2022-10-14 22.04 22.24 21.40 21.84 0.5M
2022-10-13 21.14 22.19 21.10 21.80 0.9M
2022-10-12 21.18 21.26 20.69 21.11 0.7M
2022-10-11 21.26 21.48 20.95 21.20 0.7M
2022-10-10 20.92 21.55 20.70 21.27 0.6M
2022-10-07 21.64 21.91 21.01 21.24 0.7M
2022-10-06 21.93 22.14 21.48 21.72 0.8M
2022-10-05 22.31 22.54 22.13 22.23 0.7M
2022-10-04 21.90 22.61 21.89 22.51 0.9M
2022-10-03 21.30 21.65 21.00 21.60 0.8M
2022-09-30 21.51 21.98 21.25 21.61 0.9M
2022-09-29 23.30 23.32 21.21 21.44 1.7M
2022-09-28 20.94 21.64 20.70 21.58 0.7M
2022-09-27 21.72 21.88 21.15 21.15 0.7M
2022-09-26 20.72 21.60 20.47 21.29 0.7M
2022-09-23 21.60 21.74 20.75 20.96 1.1M
2022-09-22 22.28 22.28 21.20 21.69 2.2M
2022-09-21 24.00 24.21 23.03 23.29 0.9M
2022-09-20 24.62 25.05 24.18 24.31 0.7M
2022-09-19 24.45 24.58 24.08 24.54 0.5M
2022-09-16 24.83 24.86 24.38 24.66 1.5M
2022-09-15 24.57 25.19 24.57 25.03 0.7M
2022-09-14 24.18 24.63 24.16 24.53 0.6M
2022-09-13 24.88 25.12 24.27 24.32 0.6M
2022-09-12 24.10 24.73 24.07 24.73 0.9M
2022-09-09 23.34 24.08 23.29 23.97 0.7M
2022-09-08 23.39 23.60 22.87 23.25 0.5M
2022-09-07 23.42 23.51 22.71 23.20 0.9M
2022-09-06 23.63 24.09 23.56 23.65 0.5M
2022-09-05 23.45 23.78 23.40 23.65 0.5M
2022-09-02 23.66 24.21 23.60 24.10 0.7M
2022-09-01 23.50 23.50 23.19 23.39 0.7M
2022-08-31 23.92 24.07 23.69 23.87 1.2M
2022-08-30 23.64 24.09 23.54 23.80 0.6M
2022-08-29 23.65 23.78 23.34 23.57 0.6M
2022-08-26 24.93 24.95 24.06 24.07 0.7M
2022-08-25 24.92 25.00 24.58 24.81 0.6M
2022-08-24 24.69 24.78 24.29 24.66 0.7M
2022-08-23 24.52 24.96 24.38 24.76 0.5M
2022-08-22 25.28 25.37 24.44 24.72 0.8M
2022-08-19 25.93 25.93 25.32 25.36 0.5M
2022-08-18 26.17 26.24 25.78 26.08 0.4M
2022-08-17 27.02 27.18 26.05 26.20 0.7M
2022-08-16 26.79 27.28 26.75 26.91 0.4M
2022-08-15 26.88 26.93 26.48 26.86 0.4M
2022-08-12 26.50 26.87 26.50 26.74 0.5M
2022-08-11 26.70 26.92 26.39 26.44 0.6M
2022-08-10 26.37 26.76 26.11 26.74 0.6M
2022-08-09 26.67 26.77 26.34 26.40 0.4M
2022-08-08 26.33 26.78 26.06 26.66 0.4M
2022-08-05 26.11 26.33 26.00 26.24 0.4M
2022-08-04 25.64 26.31 25.64 26.12 0.6M
2022-08-03 25.40 26.29 25.32 25.73 0.6M
2022-08-02 25.59 25.73 25.08 25.47 0.6M
2022-08-01 25.20 25.75 25.12 25.64 0.5M
2022-07-29 25.84 26.20 25.05 25.28 1.1M
2022-07-28 27.28 27.42 25.35 25.35 2.1M
2022-07-27 27.96 28.98 27.90 28.70 0.8M
2022-07-26 27.90 28.29 27.70 27.85 0.5M
2022-07-25 27.92 28.31 27.64 27.94 0.6M
2022-07-22 27.71 28.42 27.68 27.98 0.3M
2022-07-21 28.60 28.73 27.60 27.78 0.5M
2022-07-20 28.50 28.75 28.19 28.63 0.4M
2022-07-19 27.25 28.48 27.13 28.45 0.8M
2022-07-18 27.13 27.51 26.89 27.51 0.5M
2022-07-15 26.41 27.03 26.09 26.90 0.4M
2022-07-14 26.62 26.90 26.17 26.27 0.5M
2022-07-13 26.77 27.05 26.28 26.68 0.5M
2022-07-12 26.47 26.91 26.15 26.84 0.5M
2022-07-11 26.66 27.09 26.42 26.69 0.4M
2022-07-08 26.40 27.21 26.27 27.21 0.6M
2022-07-07 25.93 26.60 25.80 26.46 0.6M
2022-07-06 25.87 26.05 25.58 25.60 0.7M
2022-07-05 26.01 26.24 25.14 25.48 0.5M
2022-07-04 26.19 26.45 25.75 25.80 0.3M
2022-07-01 25.59 26.04 25.48 25.93 0.8M
2022-06-30 26.02 26.46 25.16 25.83 1.2M
2022-06-29 27.60 27.83 26.52 26.65 0.8M
2022-06-28 28.05 28.70 27.78 28.02 0.7M
2022-06-27 28.34 28.37 27.69 27.79 0.5M
2022-06-24 27.72 28.26 27.45 28.20 0.5M
2022-06-23 27.60 28.10 27.19 27.58 0.6M
2022-06-22 27.66 28.05 27.15 27.75 0.6M
2022-06-21 28.75 29.09 27.98 28.22 0.6M
2022-06-20 28.21 28.71 27.88 28.61 0.5M
2022-06-17 27.65 28.43 27.58 27.73 1.1M
2022-06-16 28.33 28.33 27.44 27.51 0.4M
2022-06-15 27.66 28.47 27.33 28.40 0.8M
2022-06-14 27.49 27.62 26.86 27.24 0.6M
2022-06-13 28.72 28.83 27.15 27.18 0.9M
2022-06-10 29.77 30.02 29.11 29.16 0.5M
2022-06-09 29.92 30.55 29.62 30.01 0.4M
2022-06-08 30.57 30.71 29.71 30.12 0.5M
2022-06-07 30.27 30.72 30.18 30.36 0.6M
2022-06-06 30.35 30.98 30.35 30.64 0.8M
2022-06-03 30.18 30.29 29.90 30.11 0.3M
2022-06-02 30.00 30.40 29.94 30.07 0.4M
2022-06-01 30.86 30.99 29.96 29.96 0.8M
2022-05-31 31.01 31.10 30.55 30.57 1.1M
2022-05-30 30.93 31.54 30.89 31.18 0.5M
2022-05-27 30.47 30.88 30.37 30.68 0.4M
2022-05-26 29.42 30.48 29.36 30.35 0.4M
2022-05-25 29.32 29.42 28.39 29.33 0.7M
2022-05-24 30.16 30.57 29.03 29.17 0.7M
2022-05-23 30.99 31.02 30.23 30.51 0.3M
2022-05-20 30.13 30.93 29.94 30.54 0.6M
2022-05-19 29.95 30.15 29.66 29.99 0.5M
2022-05-18 31.02 31.02 30.16 30.29 0.5M
2022-05-17 31.23 31.45 30.62 30.94 0.4M
2022-05-16 30.76 31.24 30.36 30.96 0.5M
2022-05-13 30.17 30.69 29.80 30.69 0.5M
2022-05-12 29.67 30.29 29.54 29.73 0.6M
2022-05-11 29.49 30.59 29.49 30.57 1.0M
2022-05-10 29.36 29.57 28.50 29.04 0.8M
2022-05-09 30.10 30.44 28.91 28.91 0.8M
2022-05-06 30.55 30.94 30.21 30.50 0.8M
2022-05-05 32.10 32.49 30.83 30.83 0.6M
2022-05-04 31.99 32.06 31.35 31.61 0.6M
2022-05-03 30.83 31.97 30.76 31.86 1.1M
2022-05-02 31.45 31.45 29.73 30.61 0.6M
2022-04-29 31.90 32.02 31.19 31.53 0.7M
2022-04-28 31.00 31.24 30.52 31.06 0.7M
2022-04-27 29.66 30.51 29.47 30.34 0.7M
2022-04-26 30.70 30.73 29.93 30.07 0.6M
2022-04-25 29.64 30.66 29.55 30.35 0.6M
2022-04-22 31.21 31.89 30.18 30.18 0.6M
2022-04-21 30.70 32.16 30.55 31.69 1.2M
2022-04-20 29.85 30.99 29.75 30.42 1.0M
2022-04-19 29.17 29.79 28.79 29.67 0.8M
2022-04-14 27.99 29.31 27.93 29.06 0.7M
2022-04-13 27.46 27.79 26.96 27.79 0.7M
2022-04-12 27.10 27.86 26.98 27.58 0.5M
2022-04-11 27.23 27.86 26.89 27.67 0.6M
2022-04-08 27.46 27.78 27.01 27.32 0.8M
2022-04-07 27.29 27.61 26.84 26.98 0.7M
2022-04-06 28.29 28.63 26.89 27.13 0.6M
2022-04-05 28.99 29.14 28.13 28.39 0.6M
2022-04-04 29.12 29.26 28.50 28.93 0.4M
2022-04-01 29.28 29.54 28.92 28.99 0.5M
2022-03-31 29.80 29.99 29.12 29.23 0.5M
2022-03-30 29.81 30.06 29.23 29.64 0.6M
2022-03-29 28.96 30.00 28.88 29.91 0.7M
2022-03-28 28.40 28.99 28.34 28.46 0.5M
2022-03-25 28.36 28.65 28.05 28.32 0.5M
2022-03-24 28.61 28.76 27.90 28.31 0.9M
2022-03-23 29.14 29.25 28.56 28.60 0.4M
2022-03-22 28.35 29.43 28.24 29.02 0.6M
2022-03-21 28.46 28.76 27.91 28.25 0.6M
2022-03-18 28.30 28.58 27.65 28.58 1.3M
2022-03-17 28.76 28.99 27.96 28.30 0.7M
2022-03-16 28.06 29.10 27.96 28.45 1.4M
2022-03-15 26.65 27.40 26.37 27.24 0.6M
2022-03-14 27.97 28.71 26.97 27.04 0.8M
2022-03-11 26.88 28.33 26.87 27.58 0.9M
2022-03-10 27.06 27.46 26.09 26.79 1.4M
2022-03-09 25.15 27.22 24.85 27.02 1.8M
2022-03-08 23.89 24.64 23.45 23.68 2.1M
2022-03-07 24.51 25.90 23.34 24.25 2.3M
2022-03-04 27.60 27.82 26.11 26.11 1.6M
2022-03-03 29.49 29.77 27.98 28.20 1.0M
2022-03-02 28.11 29.61 27.66 29.58 0.9M
2022-03-01 30.28 30.66 28.43 28.51 1.3M
2022-02-28 30.48 30.86 30.01 30.59 1.2M
2022-02-25 29.47 31.42 29.47 31.34 1.3M
2022-02-24 29.55 31.48 28.80 30.27 1.5M
2022-02-23 32.62 33.07 31.98 32.06 1.0M
2022-02-22 31.61 33.01 31.46 32.47 0.6M
2022-02-21 33.19 33.47 32.44 32.54 0.6M
2022-02-18 33.26 33.72 32.81 32.89 0.8M
2022-02-17 33.98 34.29 33.37 33.47 0.7M
2022-02-16 34.16 34.58 33.68 34.00 0.7M
2022-02-15 32.88 34.05 32.44 34.05 0.9M
2022-02-14 33.05 33.10 32.09 33.10 1.0M
2022-02-11 33.72 34.21 33.50 33.72 1.2M
2022-02-10 33.49 34.11 33.42 34.07 1.0M
2022-02-09 32.68 33.41 32.60 33.40 0.9M
2022-02-08 31.94 32.56 31.83 32.50 0.8M
2022-02-07 31.85 32.04 31.49 31.92 0.5M
2022-02-04 32.21 32.40 31.46 31.63 0.6M
2022-02-03 31.88 32.30 31.80 31.99 0.7M
2022-02-02 32.82 32.92 31.96 32.00 0.7M
2022-02-01 32.49 32.80 32.20 32.75 0.9M
2022-01-31 32.38 32.59 31.72 32.36 1.2M
2022-01-28 32.50 32.50 31.45 32.03 1.1M
2022-01-27 31.71 32.28 31.42 32.16 0.7M
2022-01-26 31.37 32.55 31.37 32.22 1.0M
2022-01-25 31.39 31.39 30.72 31.00 0.7M
2022-01-24 32.17 32.20 30.68 30.84 1.2M
2022-01-21 32.01 32.60 31.81 32.38 0.8M
2022-01-20 31.60 32.45 31.47 32.45 0.9M
2022-01-19 31.65 32.20 31.46 31.58 0.6M
2022-01-18 32.05 32.05 31.51 31.91 0.5M
2022-01-17 32.23 32.39 31.99 32.20 0.5M
2022-01-14 31.46 32.21 31.24 32.13 0.9M
2022-01-13 30.90 31.80 30.80 31.80 0.7M
2022-01-12 31.25 31.50 30.97 30.97 0.6M
2022-01-11 31.08 31.25 30.68 31.03 0.5M
2022-01-10 30.75 31.38 30.63 30.76 0.7M
2022-01-07 30.78 30.84 30.18 30.61 0.5M
2022-01-06 30.00 30.95 29.50 30.53 0.8M
2022-01-05 30.41 30.75 30.32 30.47 0.7M
2022-01-04 29.73 30.76 29.69 30.44 1.4M
2022-01-03 28.49 29.48 28.49 29.28 0.5M