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
2024-12-31 46.56 47.04 46.56 47.04 0.1M
2024-12-30 46.54 47.03 46.50 46.70 0.3M
2024-12-27 46.55 47.05 46.55 46.75 0.5M
2024-12-24 46.65 46.89 46.50 46.50 0.1M
2024-12-23 46.54 46.72 46.22 46.44 0.3M
2024-12-20 46.21 46.67 45.84 46.60 0.8M
2024-12-19 45.74 46.37 45.38 46.35 0.6M
2024-12-18 47.00 47.15 46.55 46.72 0.6M
2024-12-17 46.72 47.17 46.65 46.80 0.5M
2024-12-16 46.77 47.10 46.73 46.95 0.5M
2024-12-13 46.67 47.44 46.67 47.00 0.6M
2024-12-12 46.38 46.96 46.31 46.79 0.7M
2024-12-11 45.32 46.42 45.29 46.26 0.5M
2024-12-10 45.49 45.91 45.38 45.58 0.4M
2024-12-09 46.04 46.35 45.65 45.65 0.4M
2024-12-06 46.01 46.44 45.90 46.02 0.6M
2024-12-05 44.32 46.24 44.32 46.10 1.1M
2024-12-04 43.79 44.00 43.51 44.00 0.5M
2024-12-03 43.77 44.20 43.32 43.76 0.4M
2024-12-02 42.94 43.84 42.83 43.46 0.6M
2024-11-29 43.73 43.87 43.31 43.68 0.5M
2024-11-28 42.05 43.53 42.03 43.27 0.7M
2024-11-27 42.65 42.69 41.86 42.16 0.7M
2024-11-26 43.24 43.30 42.83 42.99 0.6M
2024-11-25 42.81 43.75 42.33 43.55 0.9M
2024-11-22 42.90 43.15 42.34 42.48 0.5M
2024-11-21 42.80 42.98 41.99 42.86 0.7M
2024-11-20 43.30 43.36 42.75 42.85 0.6M
2024-11-19 43.99 44.14 42.49 43.09 0.6M
2024-11-18 43.60 44.13 43.52 44.06 0.5M
2024-11-15 43.20 44.11 43.19 43.79 0.5M
2024-11-14 43.37 43.81 42.91 43.41 0.5M
2024-11-13 43.12 43.33 42.83 43.26 0.5M
2024-11-12 43.56 43.73 43.01 43.11 0.5M
2024-11-11 44.32 44.63 44.03 44.03 0.5M
2024-11-08 43.53 44.10 43.25 44.01 0.6M
2024-11-07 42.17 43.52 41.99 43.18 0.7M
2024-11-06 42.13 42.79 41.95 42.13 0.6M
2024-11-05 41.41 41.88 41.19 41.81 0.4M
2024-11-04 41.73 41.93 41.23 41.38 0.4M
2024-11-01 41.52 41.92 41.28 41.85 0.3M
2024-10-31 41.70 42.20 41.40 41.66 0.9M
2024-10-30 41.59 42.02 39.64 42.02 0.7M
2024-10-29 42.53 42.53 41.83 41.86 0.6M
2024-10-28 42.20 42.53 41.92 42.27 0.5M
2024-10-25 42.58 42.58 41.57 41.79 0.8M
2024-10-24 42.26 42.83 42.20 42.67 0.7M
2024-10-23 42.13 42.72 42.13 42.39 0.7M
2024-10-22 41.35 42.22 41.26 42.20 0.6M
2024-10-21 41.88 42.01 41.57 41.57 0.7M
2024-10-18 41.76 42.23 41.65 41.98 0.8M
2024-10-17 41.85 42.25 41.51 41.99 0.6M
2024-10-16 40.69 41.73 40.65 41.73 0.8M
2024-10-15 40.83 41.42 40.76 40.93 1.0M
2024-10-14 40.31 40.68 40.14 40.63 0.5M
2024-10-11 39.91 40.46 39.83 40.46 0.6M
2024-10-10 39.55 39.72 39.16 39.64 0.4M
2024-10-09 39.30 39.80 39.05 39.73 0.4M
2024-10-08 39.00 39.41 38.87 39.15 0.5M
2024-10-07 39.65 39.80 39.13 39.36 0.4M
2024-10-04 38.26 39.99 38.18 39.56 0.8M
2024-10-03 38.03 38.26 37.72 38.26 0.6M
2024-10-02 38.18 38.30 37.63 38.11 0.5M
2024-10-01 39.17 39.23 37.85 38.32 1.1M
2024-09-30 40.53 40.63 38.92 39.00 0.8M
2024-09-27 40.25 40.97 40.24 40.78 0.9M
2024-09-26 40.30 40.61 39.90 40.03 0.5M
2024-09-25 39.75 40.65 39.72 40.00 0.9M
2024-09-24 39.50 40.00 39.31 39.88 0.6M
2024-09-23 39.45 39.58 38.88 39.15 0.7M
2024-09-20 39.45 39.88 39.28 39.39 3.9M
2024-09-19 39.01 39.66 38.91 39.49 0.8M
2024-09-18 38.77 38.82 38.47 38.47 0.7M
2024-09-17 38.50 38.97 38.46 38.72 0.4M
2024-09-16 38.22 38.48 38.12 38.35 0.0M
2024-09-13 38.15 38.46 38.10 38.35 0.4M
2024-09-12 38.60 38.76 37.84 38.09 0.5M
2024-09-11 37.76 38.10 37.51 38.07 0.8M
2024-09-10 38.26 38.57 37.62 37.75 0.5M
2024-09-09 38.02 38.61 38.02 38.30 0.4M
2024-09-06 38.33 38.68 37.74 37.77 0.6M
2024-09-05 38.00 38.68 38.00 38.33 0.4M
2024-09-04 37.54 38.11 37.43 38.04 0.6M
2024-09-03 38.19 38.48 37.95 38.23 0.5M
2024-09-02 38.09 38.29 37.76 38.19 0.6M
2024-08-30 38.13 38.26 38.03 38.07 1.2M
2024-08-29 37.45 38.29 37.45 38.20 0.9M
2024-08-28 37.68 37.80 37.35 37.47 0.7M
2024-08-27 37.30 37.63 37.23 37.55 0.5M
2024-08-26 37.03 37.49 37.03 37.32 0.4M
2024-08-23 36.13 37.10 36.13 37.10 1.1M
2024-08-22 35.80 36.16 35.80 36.05 0.4M
2024-08-21 35.59 35.84 35.54 35.80 0.4M
2024-08-20 35.72 36.50 35.60 35.60 1.0M
2024-08-19 35.41 35.67 35.26 35.54 0.6M
2024-08-16 34.95 35.56 34.95 35.47 1.1M
2024-08-15 33.77 34.96 33.75 34.89 1.1M
2024-08-14 34.13 34.20 33.69 33.76 0.6M
2024-08-13 33.61 33.67 33.33 33.54 0.3M
2024-08-12 33.97 34.07 33.53 33.57 0.6M
2024-08-09 33.44 33.85 33.32 33.82 0.7M
2024-08-08 32.85 33.38 32.75 33.30 0.7M
2024-08-07 33.33 33.33 32.75 33.11 0.6M
2024-08-06 32.84 33.09 32.45 32.89 0.7M
2024-08-05 32.11 32.49 31.73 32.47 1.0M
2024-08-02 34.25 34.28 32.66 33.05 1.2M
2024-08-01 35.52 35.54 34.50 34.68 1.0M
2024-07-31 36.40 36.44 35.52 35.57 0.8M
2024-07-30 35.43 36.04 35.32 36.04 0.7M
2024-07-29 36.08 36.15 35.31 35.31 0.6M
2024-07-26 35.79 36.57 35.57 36.18 1.0M
2024-07-25 38.20 38.28 35.71 36.96 0.9M
2024-07-24 37.42 37.72 37.02 37.24 1.1M
2024-07-23 37.50 37.85 37.26 37.77 0.5M
2024-07-22 38.16 38.16 37.30 37.35 0.7M
2024-07-19 37.90 38.30 37.44 38.12 0.4M
2024-07-18 38.59 38.61 38.05 38.12 0.5M
2024-07-17 39.01 39.11 38.49 38.63 0.4M
2024-07-16 39.32 39.42 38.95 39.13 0.5M
2024-07-15 39.36 39.89 39.14 39.58 0.5M
2024-07-12 39.38 39.64 38.73 39.51 0.7M
2024-07-11 39.10 39.43 38.85 39.31 0.6M
2024-07-10 38.86 39.28 38.56 39.08 0.6M
2024-07-09 38.79 38.98 38.38 38.84 0.5M
2024-07-08 38.50 39.14 38.34 38.97 0.6M
2024-07-05 39.63 39.68 38.58 38.65 0.5M
2024-07-04 39.43 39.57 39.21 39.57 0.4M
2024-07-03 38.60 39.24 38.28 39.23 0.5M
2024-07-02 38.07 38.26 37.58 38.22 0.7M
2024-07-01 39.03 39.30 38.19 38.19 0.7M
2024-06-28 38.62 38.62 38.01 38.30 0.8M
2024-06-27 38.66 38.92 38.46 38.51 0.6M
2024-06-26 39.42 39.49 38.46 38.76 0.8M
2024-06-25 38.85 39.42 38.67 39.37 0.7M
2024-06-24 38.53 39.18 38.30 39.18 0.8M
2024-06-21 39.01 39.23 38.22 38.48 1.6M
2024-06-20 38.45 39.02 38.44 38.97 0.8M
2024-06-19 38.80 38.98 38.37 38.44 0.8M
2024-06-18 37.66 37.99 37.53 37.89 0.8M
2024-06-17 37.31 37.67 36.84 37.29 0.9M
2024-06-14 38.26 38.38 36.74 37.03 1.3M
2024-06-13 39.10 39.11 38.35 38.36 0.6M
2024-06-12 38.62 39.33 38.51 39.21 0.5M
2024-06-11 38.94 39.00 38.38 38.59 0.7M
2024-06-10 38.30 38.83 38.07 38.83 0.9M
2024-06-07 39.18 39.18 38.71 38.96 0.6M
2024-06-06 39.66 39.68 38.92 39.12 0.7M
2024-06-05 39.00 39.51 38.89 39.26 0.7M
2024-06-04 39.99 40.26 39.30 39.93 0.7M
2024-06-03 40.41 40.55 40.08 40.14 0.6M
2024-05-31 40.23 40.29 39.79 39.89 1.2M
2024-05-30 39.60 40.47 39.56 40.27 0.5M
2024-05-29 40.39 40.47 39.76 39.76 0.5M
2024-05-28 40.99 41.12 40.48 40.64 0.4M
2024-05-27 40.75 40.94 40.59 40.84 0.2M
2024-05-24 40.67 40.94 40.39 40.65 0.5M
2024-05-23 40.95 41.34 40.82 40.90 0.3M
2024-05-22 40.84 41.19 40.67 40.90 0.6M
2024-05-21 41.45 41.71 40.85 40.88 0.5M
2024-05-20 41.38 41.96 41.31 41.60 0.6M
2024-05-17 41.20 41.54 41.13 41.37 0.5M
2024-05-16 42.02 42.15 41.27 41.33 0.4M
2024-05-15 41.37 41.87 41.18 41.82 0.5M
2024-05-14 41.80 41.82 41.33 41.33 0.4M
2024-05-13 41.54 41.86 41.36 41.71 0.4M
2024-05-10 40.85 41.61 40.75 41.45 0.7M
2024-05-09 41.41 41.48 40.23 40.47 0.7M
2024-05-08 41.72 42.23 41.47 41.47 0.5M
2024-05-07 41.89 42.07 41.50 41.61 0.6M
2024-05-06 41.20 41.72 41.12 41.72 0.3M
2024-05-03 41.10 41.44 40.65 41.05 0.5M
2024-05-02 41.25 41.46 40.65 40.84 0.7M
2024-04-30 41.92 41.99 41.31 41.31 0.8M
2024-04-29 42.52 42.56 41.73 41.78 0.5M
2024-04-26 42.26 42.70 41.27 42.28 1.0M
2024-04-25 42.06 42.25 41.23 41.70 0.9M
2024-04-24 41.06 42.15 41.05 42.15 1.8M
2024-04-23 40.12 40.95 40.12 40.95 0.8M
2024-04-22 40.10 40.27 39.84 39.85 0.6M
2024-04-19 39.36 39.85 38.81 39.78 1.0M
2024-04-18 39.66 39.99 39.50 39.88 0.9M
2024-04-17 39.23 39.68 39.17 39.24 1.0M
2024-04-16 39.63 39.79 38.97 39.22 1.1M
2024-04-15 40.29 40.65 40.09 40.17 0.9M
2024-04-12 41.27 41.40 40.12 40.12 1.0M
2024-04-11 41.56 41.60 40.45 40.95 1.0M
2024-04-10 41.68 41.86 41.28 41.71 0.8M
2024-04-09 41.65 41.70 41.10 41.48 0.9M
2024-04-08 41.98 42.33 41.64 41.70 0.9M
2024-04-05 42.00 42.19 41.70 42.09 1.4M
2024-04-04 42.84 43.25 42.77 42.85 0.9M
2024-04-03 42.54 42.78 42.37 42.74 1.1M
2024-04-02 43.15 43.45 42.58 42.58 1.0M
2024-03-28 43.07 43.74 43.03 43.30 1.0M
2024-03-27 43.45 43.61 43.14 43.19 1.0M
2024-03-26 43.10 43.60 43.07 43.42 1.0M
2024-03-25 42.61 43.35 42.61 43.33 1.1M
2024-03-22 42.20 42.85 42.20 42.67 1.3M
2024-03-21 42.10 42.40 42.01 42.30 1.0M
2024-03-20 41.52 41.78 41.27 41.70 0.9M
2024-03-19 41.30 41.85 41.30 41.56 0.6M
2024-03-18 41.78 42.16 41.45 41.54 0.6M
2024-03-15 42.06 42.22 41.70 41.70 3.7M
2024-03-14 42.06 42.40 42.01 42.26 0.8M
2024-03-13 42.00 42.26 41.54 42.25 1.3M
2024-03-12 40.61 41.20 40.45 41.20 0.9M
2024-03-11 39.61 40.43 39.45 40.43 0.8M
2024-03-08 39.54 39.90 39.39 39.81 0.6M
2024-03-07 39.40 39.76 39.32 39.44 0.5M
2024-03-06 39.38 39.72 39.30 39.47 0.8M
2024-03-05 39.04 39.39 38.92 39.37 0.7M
2024-03-04 39.70 39.73 39.28 39.35 0.9M
2024-03-01 40.17 40.43 39.42 39.74 0.8M
2024-02-29 40.40 40.40 39.66 40.09 1.8M
2024-02-28 40.33 40.46 40.01 40.37 1.0M
2024-02-27 40.81 41.02 40.49 40.49 1.2M
2024-02-26 41.00 41.46 40.54 40.54 1.2M
2024-02-23 40.61 41.03 40.48 41.03 0.9M
2024-02-22 38.86 40.65 38.85 40.45 2.0M
2024-02-21 37.83 38.03 37.60 37.96 0.6M
2024-02-20 37.25 38.21 37.22 37.85 1.0M
2024-02-19 36.92 37.25 36.83 37.25 0.5M
2024-02-16 37.18 37.19 36.80 36.98 0.9M
2024-02-15 37.40 37.68 36.89 36.98 0.6M
2024-02-14 37.07 37.39 37.07 37.24 0.7M
2024-02-13 37.20 37.41 36.75 37.05 0.8M
2024-02-12 37.44 37.59 37.21 37.40 0.4M
2024-02-09 37.12 37.33 37.02 37.27 0.4M
2024-02-08 37.21 37.46 37.04 37.12 0.4M
2024-02-07 36.94 37.31 36.81 37.06 0.8M
2024-02-06 36.77 37.12 36.77 36.94 0.8M
2024-02-05 36.70 36.83 36.57 36.62 0.5M
2024-02-02 36.55 36.92 36.45 36.60 0.7M
2024-02-01 36.36 36.64 36.14 36.25 0.5M
2024-01-31 37.00 37.01 36.62 36.70 0.7M
2024-01-30 37.05 37.24 36.84 36.95 0.5M
2024-01-29 37.00 37.24 36.73 37.01 0.7M
2024-01-26 36.64 37.33 36.54 37.02 0.8M
2024-01-25 36.18 36.95 36.10 36.77 0.7M
2024-01-24 35.98 36.50 35.88 36.20 0.7M
2024-01-23 36.14 36.17 35.62 35.78 0.5M
2024-01-22 36.01 36.37 36.01 36.04 0.5M
2024-01-19 35.63 36.27 35.57 35.98 1.1M
2024-01-18 35.00 35.49 34.78 35.36 0.6M
2024-01-17 35.06 35.10 34.62 34.85 0.6M
2024-01-16 35.17 35.55 35.04 35.30 0.6M
2024-01-15 35.16 35.59 35.16 35.34 0.6M
2024-01-12 35.04 35.41 34.92 35.04 0.4M
2024-01-11 35.05 35.45 34.86 34.90 0.7M
2024-01-10 34.59 35.01 34.53 34.87 0.5M
2024-01-09 34.80 34.84 34.53 34.64 0.5M
2024-01-08 34.15 34.62 33.91 34.62 0.4M
2024-01-05 34.26 34.41 33.69 34.27 0.6M
2024-01-04 34.18 34.57 34.16 34.52 0.5M
2024-01-03 34.61 34.84 34.17 34.37 0.7M
2024-01-02 34.68 35.05 34.58 34.64 0.4M