液化空气

AIRP
🏛️ 法国 →
175.46
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
2024-12-31 154.52 156.92 154.42 156.92 0.2M
2024-12-30 155.36 155.86 154.26 154.62 0.4M
2024-12-27 154.08 155.90 153.42 155.90 0.5M
2024-12-24 154.60 155.16 154.16 154.34 0.2M
2024-12-23 154.68 155.60 154.08 154.24 0.6M
2024-12-20 154.64 155.38 153.56 155.38 1.8M
2024-12-19 156.10 156.62 154.92 155.50 1.0M
2024-12-18 158.50 159.12 158.08 158.26 0.8M
2024-12-17 158.20 159.60 157.66 158.90 0.8M
2024-12-16 159.32 159.68 158.74 159.30 0.6M
2024-12-13 159.52 160.68 159.24 159.70 0.5M
2024-12-12 159.66 160.42 159.14 159.90 0.6M
2024-12-11 159.30 160.38 159.20 159.96 0.6M
2024-12-10 161.44 161.82 159.74 160.04 0.8M
2024-12-09 162.76 162.86 161.46 161.66 0.6M
2024-12-06 161.22 162.36 160.48 162.06 0.6M
2024-12-05 161.18 162.26 160.78 161.66 0.7M
2024-12-04 159.86 161.48 159.64 161.16 0.7M
2024-12-03 159.50 160.96 159.28 160.02 0.7M
2024-12-02 156.84 160.00 156.34 159.54 0.9M
2024-11-29 155.52 157.28 155.48 157.28 0.7M
2024-11-28 156.78 156.84 155.18 156.28 0.5M
2024-11-27 156.14 156.62 155.10 156.28 0.7M
2024-11-26 158.00 158.64 156.68 156.98 0.7M
2024-11-25 160.98 161.62 158.70 158.96 1.0M
2024-11-22 159.50 160.50 158.06 160.24 0.7M
2024-11-21 158.42 159.36 157.08 159.26 0.7M
2024-11-20 159.84 159.98 157.76 158.06 0.7M
2024-11-19 160.00 160.82 157.26 159.24 0.7M
2024-11-18 160.50 161.10 159.02 160.24 0.5M
2024-11-15 161.06 162.08 160.20 160.80 0.7M
2024-11-14 161.34 162.66 160.08 162.44 0.8M
2024-11-13 161.64 163.40 159.74 160.98 0.8M
2024-11-12 162.38 163.24 159.58 159.58 1.0M
2024-11-11 162.48 164.34 162.44 163.70 0.6M
2024-11-08 163.78 163.82 161.50 161.50 0.7M
2024-11-07 163.34 163.96 162.04 163.12 0.8M
2024-11-06 166.02 168.70 162.34 162.92 0.9M
2024-11-05 165.48 166.40 164.66 166.32 0.5M
2024-11-04 165.82 166.64 165.10 165.10 0.4M
2024-11-01 164.88 166.76 164.28 166.30 0.4M
2024-10-31 165.46 166.40 163.86 164.66 1.1M
2024-10-30 167.54 167.56 165.12 165.90 0.8M
2024-10-29 171.00 171.44 168.26 168.78 0.6M
2024-10-28 169.00 170.68 168.28 170.16 0.5M
2024-10-25 167.60 168.28 166.48 167.44 0.6M
2024-10-24 169.68 170.54 167.90 167.90 0.5M
2024-10-23 170.02 170.68 168.26 169.30 0.5M
2024-10-22 171.36 171.60 169.16 170.92 0.5M
2024-10-21 172.50 173.00 171.56 171.88 0.5M
2024-10-18 171.94 173.68 171.58 173.68 0.5M
2024-10-17 172.52 174.10 172.44 172.62 0.4M
2024-10-16 172.40 172.94 171.20 171.88 0.5M
2024-10-15 172.50 173.46 171.82 171.82 0.9M
2024-10-14 171.16 172.20 170.84 172.10 0.4M
2024-10-11 169.80 170.92 169.14 170.78 0.3M
2024-10-10 168.74 170.02 168.58 170.02 0.4M
2024-10-09 168.58 169.64 167.80 169.32 0.3M
2024-10-08 167.48 169.06 166.50 168.90 0.6M
2024-10-07 167.68 168.38 165.80 167.64 0.6M
2024-10-04 167.12 168.82 166.66 167.60 0.6M
2024-10-03 170.84 170.84 166.62 167.34 0.5M
2024-10-02 171.20 171.50 169.70 171.00 0.5M
2024-10-01 173.72 173.82 169.84 170.94 0.7M
2024-09-30 175.40 175.62 173.26 173.26 0.8M
2024-09-27 174.26 177.00 174.06 176.18 1.0M
2024-09-26 173.56 174.24 172.02 174.20 0.6M
2024-09-25 172.42 172.64 171.06 172.00 0.6M
2024-09-24 172.38 173.84 171.94 172.80 0.6M
2024-09-23 167.96 170.60 167.16 170.60 0.6M
2024-09-20 171.28 171.56 167.60 167.72 1.2M
2024-09-19 170.52 171.06 168.58 171.06 0.6M
2024-09-18 170.04 170.40 167.80 167.80 0.4M
2024-09-17 170.10 170.96 169.92 170.14 0.5M
2024-09-16 169.50 170.54 168.90 169.52 0.0M
2024-09-13 170.02 171.24 169.48 170.22 0.4M
2024-09-12 170.22 170.42 168.36 169.72 0.5M
2024-09-11 169.50 170.90 168.52 169.12 0.6M
2024-09-10 165.50 169.86 165.40 168.98 0.7M
2024-09-09 163.40 166.32 162.80 166.20 0.5M
2024-09-06 163.10 165.00 161.88 162.36 0.7M
2024-09-05 163.70 165.92 163.10 163.10 0.7M
2024-09-04 168.50 171.28 168.12 168.36 0.7M
2024-09-03 169.34 169.76 168.70 169.38 0.4M
2024-09-02 168.50 169.08 167.66 168.92 0.2M
2024-08-30 169.24 169.90 168.50 168.72 0.7M
2024-08-29 167.48 169.34 167.48 169.34 0.4M
2024-08-28 166.24 167.94 166.10 167.20 0.4M
2024-08-27 166.22 166.80 165.52 165.52 0.3M
2024-08-26 165.56 166.52 165.12 166.18 0.2M
2024-08-23 165.34 166.40 165.00 165.92 0.4M
2024-08-22 165.56 166.38 164.62 165.00 0.3M
2024-08-21 165.38 166.52 165.02 165.56 0.4M
2024-08-20 165.92 166.32 164.70 165.22 0.3M
2024-08-19 166.06 166.52 165.40 165.40 0.4M
2024-08-16 165.30 165.88 164.70 165.88 0.5M
2024-08-15 164.06 165.20 162.84 165.12 0.4M
2024-08-14 163.58 163.84 162.44 163.56 0.4M
2024-08-13 162.86 163.78 161.84 162.72 0.4M
2024-08-12 164.32 164.58 162.02 162.30 0.5M
2024-08-09 163.68 164.06 162.12 163.60 0.4M
2024-08-08 163.00 163.06 161.28 162.74 0.5M
2024-08-07 161.36 164.54 161.00 163.58 0.7M
2024-08-06 162.82 163.78 160.14 161.30 0.8M
2024-08-05 160.78 163.44 159.18 163.00 1.1M
2024-08-02 165.38 166.06 162.92 163.48 0.8M
2024-08-01 167.48 167.92 165.52 165.90 0.6M
2024-07-31 168.00 169.64 167.50 168.78 0.9M
2024-07-30 165.96 168.00 165.50 167.60 0.5M
2024-07-29 168.00 168.30 164.64 165.50 0.4M
2024-07-26 163.74 167.92 163.36 167.32 0.6M
2024-07-25 164.48 164.86 163.26 164.82 0.5M
2024-07-24 165.06 166.34 163.90 165.60 0.4M
2024-07-23 164.98 167.30 164.62 166.28 0.5M
2024-07-22 164.02 165.94 163.24 165.20 0.6M
2024-07-19 164.48 164.62 162.24 163.04 0.8M
2024-07-18 165.62 166.60 164.16 165.14 0.5M
2024-07-17 162.32 165.90 162.30 164.72 0.5M
2024-07-16 162.50 163.32 161.84 162.70 0.4M
2024-07-15 165.66 165.96 163.14 163.16 0.5M
2024-07-12 164.38 166.50 164.02 166.10 0.6M
2024-07-11 162.72 163.98 161.86 163.44 0.5M
2024-07-10 161.00 162.20 160.26 162.10 0.4M
2024-07-09 163.30 163.90 160.36 160.80 0.7M
2024-07-08 162.60 165.72 162.54 163.76 0.6M
2024-07-05 165.32 165.32 162.76 163.46 0.5M
2024-07-04 164.96 165.42 164.20 165.40 0.5M
2024-07-03 163.68 164.30 162.30 164.20 0.6M
2024-07-02 162.02 162.88 160.68 162.88 0.6M
2024-07-01 165.20 165.98 162.62 162.62 0.5M
2024-06-28 163.80 163.96 160.62 161.28 0.7M
2024-06-27 165.80 166.32 162.94 163.48 0.5M
2024-06-26 167.20 167.66 164.08 164.82 0.7M
2024-06-25 164.50 168.24 164.02 166.52 0.9M
2024-06-24 162.78 165.16 162.50 164.76 0.6M
2024-06-21 164.02 164.50 162.18 162.88 1.6M
2024-06-20 161.84 164.72 161.46 164.30 0.7M
2024-06-19 162.00 162.52 161.08 161.38 0.5M
2024-06-18 161.32 162.74 160.02 162.26 0.6M
2024-06-17 159.36 160.96 159.04 160.38 0.6M
2024-06-14 162.62 162.76 158.54 159.28 1.3M
2024-06-13 169.08 169.36 163.24 163.28 0.9M
2024-06-12 166.76 169.50 166.72 169.22 0.5M
2024-06-11 168.64 170.00 164.78 165.90 0.8M
2024-06-10 171.00 171.00 165.80 168.12 1.1M
2024-06-07 169.55 170.67 167.64 170.25 0.7M
2024-06-06 169.09 170.47 168.33 168.64 0.6M
2024-06-05 166.67 168.16 166.49 167.89 0.5M
2024-06-04 166.04 167.05 165.56 165.69 0.5M
2024-06-03 166.40 167.16 164.44 166.09 0.5M
2024-05-31 164.45 164.71 163.53 164.05 1.8M
2024-05-30 163.09 164.27 162.87 164.02 0.5M
2024-05-29 164.27 164.55 162.35 162.87 0.6M
2024-05-28 167.45 168.13 164.42 165.04 0.4M
2024-05-27 165.91 166.98 165.47 166.98 0.2M
2024-05-24 164.71 166.24 164.58 165.67 0.4M
2024-05-23 166.16 166.91 164.75 165.20 0.4M
2024-05-22 167.96 168.13 165.44 166.18 0.4M
2024-05-21 168.55 168.69 166.75 167.87 0.4M
2024-05-20 167.22 170.00 166.95 168.62 0.4M
2024-05-17 168.22 168.82 167.69 168.76 0.7M
2024-05-16 170.42 170.42 168.25 168.25 0.4M
2024-05-15 169.78 171.45 169.40 169.89 0.6M
2024-05-14 169.09 170.31 167.85 169.58 0.4M
2024-05-13 170.38 170.53 168.84 169.11 0.3M
2024-05-10 170.47 170.98 169.31 169.67 0.6M
2024-05-09 169.40 170.64 168.58 169.96 0.3M
2024-05-08 168.00 169.93 167.93 169.58 0.5M
2024-05-07 166.09 167.25 164.93 167.25 0.6M
2024-05-06 165.09 166.36 164.55 165.36 0.3M
2024-05-03 165.02 166.13 164.16 164.20 0.5M
2024-05-02 166.93 167.16 164.60 164.60 0.9M
2024-04-30 168.18 168.55 166.91 167.16 0.7M
2024-04-29 169.33 170.76 167.62 167.64 0.5M
2024-04-26 167.95 168.40 165.95 168.35 0.5M
2024-04-25 169.09 169.15 163.73 166.93 1.0M
2024-04-24 171.82 173.75 168.91 169.22 1.0M
2024-04-23 171.40 173.87 170.78 173.24 0.6M
2024-04-22 171.18 171.95 170.29 170.80 0.5M
2024-04-19 168.93 170.84 168.18 170.69 0.7M
2024-04-18 170.13 170.42 168.76 169.75 0.7M
2024-04-17 168.73 170.71 168.67 169.55 0.4M
2024-04-16 168.82 170.33 168.11 168.84 0.6M
2024-04-15 170.00 172.11 169.45 171.18 0.5M
2024-04-12 172.73 173.15 169.56 170.35 0.6M
2024-04-11 170.05 171.75 169.55 171.56 0.6M
2024-04-10 170.91 171.38 168.85 170.25 0.6M
2024-04-09 170.89 171.53 170.13 170.31 0.6M
2024-04-08 170.55 172.20 170.33 171.15 0.4M
2024-04-05 170.45 170.58 169.38 170.45 0.9M
2024-04-04 174.36 174.44 172.20 172.33 0.5M
2024-04-03 174.05 174.38 172.60 174.38 0.7M
2024-04-02 175.55 176.67 173.49 174.02 0.7M
2024-03-28 175.91 176.53 175.02 175.31 0.7M
2024-03-27 175.09 176.35 174.33 175.75 0.4M
2024-03-26 173.84 175.18 173.29 174.96 0.5M
2024-03-25 173.76 174.47 172.95 173.84 0.5M
2024-03-22 174.33 174.75 171.56 173.16 1.0M
2024-03-21 177.82 177.98 174.98 176.09 0.6M
2024-03-20 177.58 177.89 176.78 177.27 0.4M
2024-03-19 175.78 177.67 175.31 177.49 0.4M
2024-03-18 177.07 177.31 175.56 176.42 0.4M
2024-03-15 177.69 179.47 177.40 177.40 1.4M
2024-03-14 177.67 178.25 176.96 177.55 0.7M
2024-03-13 176.64 177.58 176.44 177.09 0.6M
2024-03-12 176.27 176.93 175.31 176.29 0.6M
2024-03-11 175.09 175.58 173.91 175.31 0.5M
2024-03-08 176.27 176.36 175.40 176.05 0.6M
2024-03-07 172.56 176.49 172.45 175.78 0.7M
2024-03-06 172.60 173.60 172.04 173.44 0.5M
2024-03-05 172.95 174.04 171.82 172.29 0.5M
2024-03-04 170.58 172.93 170.51 172.80 0.4M
2024-03-01 170.64 171.05 169.29 169.95 0.4M
2024-02-29 171.82 172.02 170.64 170.82 1.1M
2024-02-28 171.75 172.09 170.51 171.56 0.4M
2024-02-27 172.58 173.20 171.82 172.13 0.5M
2024-02-26 172.27 172.91 171.89 172.49 0.6M
2024-02-23 169.09 172.89 169.09 172.27 0.8M
2024-02-22 169.05 169.64 167.15 168.56 0.7M
2024-02-21 167.22 168.67 165.42 168.55 0.8M
2024-02-20 162.51 169.11 162.47 168.96 1.8M
2024-02-19 155.56 156.55 154.78 156.07 0.5M
2024-02-16 154.55 155.55 153.55 155.55 0.8M
2024-02-15 154.64 154.93 152.93 153.84 0.7M
2024-02-14 153.18 154.42 153.13 154.42 0.4M
2024-02-13 153.64 153.64 151.95 153.09 0.5M
2024-02-12 153.18 153.44 152.11 152.91 0.4M
2024-02-09 152.25 153.35 151.91 152.25 0.6M
2024-02-08 155.60 155.62 152.25 152.25 0.7M
2024-02-07 155.82 156.36 155.02 155.02 0.5M
2024-02-06 153.45 156.29 152.65 156.25 0.9M
2024-02-05 155.45 156.22 150.62 152.60 1.1M
2024-02-02 158.13 158.35 155.42 155.73 0.5M
2024-02-01 157.69 158.00 156.67 157.45 0.4M
2024-01-31 157.47 158.65 157.42 157.89 0.7M
2024-01-30 156.91 157.67 156.00 157.35 0.4M
2024-01-29 155.82 156.80 155.51 156.62 0.5M
2024-01-26 156.02 157.07 155.56 155.89 0.7M
2024-01-25 156.75 157.75 154.82 156.22 0.6M
2024-01-24 154.40 157.13 154.35 156.78 0.7M
2024-01-23 157.07 157.18 154.04 154.33 0.6M
2024-01-22 158.05 158.42 155.11 157.05 0.6M
2024-01-19 159.93 160.67 156.84 157.29 0.6M
2024-01-18 157.91 160.00 157.51 159.22 0.6M
2024-01-17 158.60 158.62 157.09 157.98 0.6M
2024-01-16 158.62 159.76 157.89 159.62 0.5M
2024-01-15 160.25 160.29 159.02 159.53 0.3M
2024-01-12 158.25 160.27 158.13 159.67 0.7M
2024-01-11 157.22 158.53 156.82 157.05 0.6M
2024-01-10 155.82 156.47 154.93 155.87 0.4M
2024-01-09 155.73 155.78 154.76 155.44 0.4M
2024-01-08 154.76 155.82 154.36 155.67 0.4M
2024-01-05 155.45 156.00 153.96 155.16 0.5M
2024-01-04 156.09 156.65 155.60 156.42 0.6M
2024-01-03 158.78 158.85 155.53 156.33 0.7M
2024-01-02 160.89 161.65 156.96 159.00 0.6M