安盛

AXAF
🏛️ 法国 →
40.66
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 26.12 26.20 26.05 26.18 0.9M
2021-12-30 26.18 26.37 26.14 26.29 2.6M
2021-12-29 26.32 26.56 26.14 26.25 2.4M
2021-12-28 26.15 26.38 26.11 26.31 2.9M
2021-12-27 25.77 26.18 25.77 26.12 2.7M
2021-12-24 25.75 26.00 25.75 25.89 0.8M
2021-12-23 25.59 25.98 25.57 25.89 4.6M
2021-12-22 25.37 25.54 25.23 25.54 2.9M
2021-12-21 25.13 25.45 24.98 25.41 5.9M
2021-12-20 24.86 24.98 24.50 24.88 6.8M
2021-12-17 25.69 25.75 25.14 25.38 11.2M
2021-12-16 25.68 25.92 25.64 25.75 8.6M
2021-12-15 25.50 25.64 25.39 25.43 4.5M
2021-12-14 25.52 25.64 25.37 25.43 5.2M
2021-12-13 25.42 25.64 25.27 25.32 3.9M
2021-12-10 25.50 25.66 25.32 25.37 3.5M
2021-12-09 25.54 25.71 25.39 25.53 5.5M
2021-12-08 25.61 25.75 25.20 25.55 6.1M
2021-12-07 25.52 25.86 25.52 25.62 7.9M
2021-12-06 25.16 25.65 25.09 25.46 7.9M
2021-12-03 25.32 25.40 24.87 25.00 5.5M
2021-12-02 24.95 25.14 24.84 25.11 6.9M
2021-12-01 24.48 25.42 24.48 25.23 9.4M
2021-11-30 24.00 24.55 23.93 24.35 14.0M
2021-11-29 24.47 24.73 24.21 24.23 8.4M
2021-11-26 24.60 24.75 24.09 24.23 14.0M
2021-11-25 25.54 25.63 25.38 25.47 2.8M
2021-11-24 25.52 25.86 25.49 25.54 4.7M
2021-11-23 25.30 25.74 25.21 25.50 5.2M
2021-11-22 25.35 25.54 25.26 25.39 5.4M
2021-11-19 25.55 25.62 24.79 25.16 8.9M
2021-11-18 25.57 25.68 25.35 25.43 4.8M
2021-11-17 25.54 25.74 25.49 25.57 3.9M
2021-11-16 25.87 25.91 25.55 25.55 5.0M
2021-11-15 25.73 26.05 25.64 25.86 4.9M
2021-11-12 25.71 25.88 25.64 25.78 3.8M
2021-11-11 25.77 25.94 25.71 25.75 3.7M
2021-11-10 25.49 25.93 25.30 25.67 6.7M
2021-11-09 25.50 25.56 25.34 25.36 3.8M
2021-11-08 25.41 25.78 25.25 25.59 4.6M
2021-11-05 26.00 26.35 25.48 25.50 8.6M
2021-11-04 25.90 25.90 25.38 25.55 4.8M
2021-11-03 25.62 25.82 25.52 25.64 4.6M
2021-11-02 25.20 25.61 25.16 25.59 4.5M
2021-11-01 25.05 25.35 25.01 25.30 5.1M
2021-10-29 24.36 25.16 24.31 25.16 9.9M
2021-10-28 24.30 24.41 24.21 24.41 3.5M
2021-10-27 24.41 24.47 24.20 24.41 3.4M
2021-10-26 24.09 24.46 23.90 24.45 6.0M
2021-10-25 23.92 24.05 23.88 23.93 2.5M
2021-10-22 23.75 24.00 23.66 23.95 4.1M
2021-10-21 23.95 23.95 23.55 23.73 3.4M
2021-10-20 23.95 24.09 23.89 24.00 3.2M
2021-10-19 23.80 24.02 23.63 23.93 3.3M
2021-10-18 23.89 24.07 23.78 23.91 2.9M
2021-10-15 23.77 24.13 23.77 23.93 4.9M
2021-10-14 23.70 23.86 23.43 23.70 5.0M
2021-10-13 23.96 23.96 23.28 23.50 7.1M
2021-10-12 23.93 24.04 23.83 24.04 4.1M
2021-10-11 24.09 24.25 24.04 24.23 3.0M
2021-10-08 24.09 24.33 24.09 24.19 3.6M
2021-10-07 23.95 24.35 23.93 24.21 6.1M
2021-10-06 24.13 24.14 23.42 23.75 8.2M
2021-10-05 23.84 24.30 23.75 24.28 5.1M
2021-10-04 23.75 24.05 23.60 23.82 3.9M
2021-10-01 23.80 23.92 23.58 23.88 5.5M
2021-09-30 24.12 24.27 23.93 24.09 7.2M
2021-09-29 23.75 24.03 23.57 23.94 4.8M
2021-09-28 23.94 24.09 23.51 23.59 6.6M
2021-09-27 23.62 23.96 23.59 23.88 5.1M
2021-09-24 23.34 23.55 23.23 23.50 4.1M
2021-09-23 23.11 23.38 23.11 23.38 4.9M
2021-09-22 22.89 23.11 22.77 23.05 4.7M
2021-09-21 22.46 22.80 22.43 22.62 5.0M
2021-09-20 22.75 22.75 22.16 22.37 8.6M
2021-09-17 23.45 23.56 23.08 23.09 8.5M
2021-09-16 23.42 23.50 23.26 23.33 4.5M
2021-09-15 23.21 23.41 23.16 23.26 4.4M
2021-09-14 23.50 23.56 23.11 23.25 4.9M
2021-09-13 23.35 23.59 23.31 23.48 4.9M
2021-09-10 23.42 23.50 23.08 23.23 4.2M
2021-09-09 23.17 23.45 23.09 23.35 3.4M
2021-09-08 23.50 23.50 23.16 23.37 4.9M
2021-09-07 23.68 23.75 23.53 23.64 2.7M
2021-09-06 23.67 23.86 23.59 23.77 3.4M
2021-09-03 23.70 23.75 23.48 23.59 3.5M
2021-09-02 23.86 23.91 23.70 23.77 2.8M
2021-09-01 23.89 24.20 23.80 23.86 4.2M
2021-08-31 23.95 24.03 23.57 23.78 6.5M
2021-08-30 24.05 24.09 23.91 23.95 2.3M
2021-08-27 24.00 24.11 23.91 24.07 2.4M
2021-08-26 23.98 24.10 23.86 24.04 2.6M
2021-08-25 24.12 24.17 24.02 24.14 2.5M
2021-08-24 24.23 24.26 24.00 24.17 3.2M
2021-08-23 24.23 24.27 24.05 24.14 3.5M
2021-08-20 23.84 24.02 23.68 23.99 3.6M
2021-08-19 24.16 24.27 23.61 23.93 8.4M
2021-08-18 24.12 24.42 24.00 24.42 5.2M
2021-08-17 24.23 24.23 23.99 24.16 2.9M
2021-08-16 24.27 24.39 24.11 24.33 3.7M
2021-08-13 24.23 24.45 24.21 24.45 3.6M
2021-08-12 24.07 24.43 24.02 24.27 4.5M
2021-08-11 23.89 24.11 23.88 24.11 4.2M
2021-08-10 23.75 23.89 23.70 23.84 2.9M
2021-08-09 23.68 23.82 23.62 23.77 3.1M
2021-08-06 23.36 23.75 23.29 23.68 4.8M
2021-08-05 23.14 23.44 23.09 23.38 4.7M
2021-08-04 23.18 23.27 22.89 23.15 4.0M
2021-08-03 22.80 23.17 22.77 23.09 6.6M
2021-08-02 22.50 23.07 22.41 22.80 13.8M
2021-07-30 21.84 22.00 21.72 21.88 5.1M
2021-07-29 21.82 22.05 21.82 21.91 3.6M
2021-07-28 21.97 22.05 21.77 21.82 2.9M
2021-07-27 21.81 21.84 21.54 21.80 3.7M
2021-07-26 21.59 21.90 21.36 21.90 4.8M
2021-07-23 21.89 22.00 21.73 21.77 4.4M
2021-07-22 21.75 22.01 21.73 21.77 4.7M
2021-07-21 21.15 21.73 21.13 21.64 8.4M
2021-07-20 21.09 21.41 20.95 21.21 5.6M
2021-07-19 21.37 21.41 20.77 21.00 9.9M
2021-07-16 21.85 21.98 21.46 21.62 4.6M
2021-07-15 21.77 21.78 21.59 21.77 3.9M
2021-07-14 21.74 21.93 21.62 21.82 2.6M
2021-07-13 21.90 21.93 21.70 21.77 3.7M
2021-07-12 21.78 21.93 21.45 21.82 3.6M
2021-07-09 21.41 21.84 21.27 21.82 7.5M
2021-07-08 21.43 21.43 21.00 21.29 8.6M
2021-07-07 21.64 21.75 21.41 21.61 4.1M
2021-07-06 21.86 21.91 21.39 21.56 5.5M
2021-07-05 21.71 22.00 21.58 21.91 3.1M
2021-07-02 21.82 21.90 21.70 21.75 3.8M
2021-07-01 21.60 21.79 21.50 21.69 5.6M
2021-06-30 21.62 21.68 21.22 21.39 8.0M
2021-06-29 21.61 21.86 21.58 21.66 4.0M
2021-06-28 21.95 22.00 21.61 21.61 5.0M
2021-06-25 21.82 22.00 21.75 21.98 4.5M
2021-06-24 21.52 21.82 21.52 21.73 5.5M
2021-06-23 21.64 21.68 21.41 21.42 4.6M
2021-06-22 21.93 21.93 21.59 21.68 4.7M
2021-06-21 21.70 21.82 21.45 21.82 8.4M
2021-06-18 22.79 22.79 21.83 22.05 17.6M
2021-06-17 22.73 23.13 22.72 22.89 5.2M
2021-06-16 22.79 22.85 22.60 22.74 4.9M
2021-06-15 22.60 22.77 22.56 22.75 4.3M
2021-06-14 22.45 22.57 22.38 22.48 3.1M
2021-06-11 22.34 22.48 22.15 22.41 4.8M
2021-06-10 22.38 22.52 22.23 22.30 4.7M
2021-06-09 22.98 22.98 22.39 22.46 5.7M
2021-06-08 22.95 23.11 22.75 22.89 3.6M
2021-06-07 22.84 23.10 22.75 22.98 4.0M
2021-06-04 22.70 22.93 22.68 22.84 3.2M
2021-06-03 22.82 22.87 22.68 22.80 3.6M
2021-06-02 22.76 22.91 22.74 22.85 2.9M
2021-06-01 22.64 22.86 22.59 22.79 3.8M
2021-05-31 22.82 22.85 22.57 22.58 3.2M
2021-05-28 22.59 22.88 22.56 22.80 5.2M
2021-05-27 22.11 22.59 22.10 22.45 5.8M
2021-05-26 22.39 22.39 22.08 22.22 3.6M
2021-05-25 22.54 22.55 22.26 22.29 4.5M
2021-05-24 22.57 22.63 22.39 22.52 1.8M
2021-05-21 22.38 22.61 22.31 22.55 5.1M
2021-05-20 22.42 22.45 22.16 22.38 4.3M
2021-05-19 22.45 22.64 22.00 22.30 7.4M
2021-05-18 22.90 22.91 22.57 22.64 4.4M
2021-05-17 22.86 22.93 22.69 22.82 3.4M
2021-05-14 22.78 22.94 22.66 22.88 4.4M
2021-05-13 22.45 22.62 22.03 22.56 6.1M
2021-05-12 22.54 22.75 22.36 22.70 5.2M
2021-05-11 22.82 22.93 22.39 22.57 8.3M
2021-05-10 22.86 23.12 22.77 23.05 7.1M
2021-05-07 22.98 23.04 22.59 22.73 6.7M
2021-05-06 23.85 24.16 23.78 24.16 8.0M
2021-05-05 23.87 23.87 23.50 23.77 7.2M
2021-05-04 23.94 24.14 23.61 23.70 8.0M
2021-05-03 23.59 23.92 23.59 23.91 6.0M
2021-04-30 23.50 23.62 23.42 23.52 6.0M
2021-04-29 23.54 23.57 23.27 23.45 5.0M
2021-04-28 23.21 23.51 23.18 23.43 5.6M
2021-04-27 23.21 23.25 22.97 23.10 7.7M
2021-04-26 23.15 23.36 23.02 23.25 4.4M
2021-04-23 23.10 23.23 23.00 23.18 5.5M
2021-04-22 23.25 23.25 22.95 23.16 4.8M
2021-04-21 23.20 23.39 22.95 23.17 5.6M
2021-04-20 23.72 23.77 23.10 23.17 8.7M
2021-04-19 23.70 23.80 23.54 23.75 4.0M
2021-04-16 23.48 23.79 23.45 23.70 10.3M
2021-04-15 23.69 23.73 23.37 23.41 5.2M
2021-04-14 23.66 23.72 23.45 23.61 5.0M
2021-04-13 23.77 23.89 23.66 23.70 5.3M
2021-04-12 23.57 23.83 23.53 23.68 5.6M
2021-04-09 23.50 23.61 23.40 23.50 4.2M
2021-04-08 23.57 23.61 23.36 23.44 3.8M
2021-04-07 23.21 23.54 23.19 23.44 4.8M
2021-04-06 23.20 23.41 23.09 23.20 5.0M
2021-04-01 22.88 23.04 22.77 23.00 3.9M
2021-03-31 23.09 23.25 22.88 22.89 6.9M
2021-03-30 22.82 23.25 22.81 23.15 6.8M
2021-03-29 22.57 22.79 22.53 22.66 4.6M
2021-03-26 22.62 22.74 22.52 22.53 4.6M
2021-03-25 22.42 22.61 22.23 22.50 4.2M
2021-03-24 22.27 22.59 22.17 22.52 5.6M
2021-03-23 22.39 22.57 22.23 22.43 4.2M
2021-03-22 22.64 22.79 22.43 22.48 5.2M
2021-03-19 22.64 22.95 22.54 22.84 13.9M
2021-03-18 22.57 22.93 22.48 22.76 5.8M
2021-03-17 22.57 22.68 22.39 22.45 4.5M
2021-03-16 22.84 22.90 22.52 22.61 4.1M
2021-03-15 22.93 23.00 22.66 22.75 4.7M
2021-03-12 22.61 22.95 22.52 22.93 4.4M
2021-03-11 22.73 22.79 22.45 22.70 5.1M
2021-03-10 22.70 22.92 22.59 22.75 5.5M
2021-03-09 22.63 22.77 22.55 22.75 6.9M
2021-03-08 22.17 22.64 22.10 22.57 8.8M
2021-03-05 21.81 22.05 21.57 22.00 6.7M
2021-03-04 21.73 22.06 21.71 22.00 6.8M
2021-03-03 21.73 22.09 21.73 22.09 7.5M
2021-03-02 21.23 21.66 21.19 21.59 6.0M
2021-03-01 21.00 21.42 21.00 21.30 7.0M
2021-02-26 20.89 21.14 20.64 20.80 9.5M
2021-02-25 20.50 21.35 20.50 21.15 11.9M
2021-02-24 20.03 20.43 19.92 20.30 5.6M
2021-02-23 20.05 20.15 19.90 20.09 4.7M
2021-02-22 19.82 20.00 19.57 19.93 4.6M
2021-02-19 19.49 19.94 19.49 19.86 8.1M
2021-02-18 19.71 19.83 19.42 19.44 5.4M
2021-02-17 19.53 19.78 19.50 19.70 5.6M
2021-02-16 19.53 19.63 19.31 19.53 4.3M
2021-02-15 19.21 19.67 19.21 19.57 6.1M
2021-02-12 19.18 19.18 18.88 19.12 4.6M
2021-02-11 19.31 19.32 19.13 19.27 4.4M
2021-02-10 19.37 19.47 19.12 19.30 3.7M
2021-02-09 19.25 19.29 19.06 19.29 4.0M
2021-02-08 19.28 19.42 19.14 19.25 4.9M
2021-02-05 19.17 19.34 19.05 19.20 4.6M
2021-02-04 19.07 19.24 18.90 19.15 6.4M
2021-02-03 19.17 19.25 18.89 18.99 4.5M
2021-02-02 18.58 18.89 18.51 18.82 5.7M
2021-02-01 18.49 18.62 18.36 18.45 4.7M
2021-01-29 18.37 18.52 18.21 18.30 8.3M
2021-01-28 18.49 18.86 18.24 18.80 6.9M
2021-01-27 18.87 18.98 18.49 18.67 7.1M
2021-01-26 18.80 19.05 18.76 18.86 6.5M
2021-01-25 19.31 19.40 18.75 18.77 8.0M
2021-01-22 19.42 19.42 19.01 19.21 6.9M
2021-01-21 19.73 19.86 19.47 19.52 5.0M
2021-01-20 19.75 19.93 19.58 19.72 4.8M
2021-01-19 19.87 20.03 19.53 19.65 5.0M
2021-01-18 19.79 19.84 19.64 19.73 4.3M
2021-01-15 19.90 20.18 19.68 19.92 6.5M
2021-01-14 20.00 20.22 19.90 20.05 5.5M
2021-01-13 20.12 20.23 19.99 20.07 4.9M
2021-01-12 20.30 20.39 20.09 20.19 4.2M
2021-01-11 20.25 20.38 20.05 20.25 4.5M
2021-01-08 20.52 20.57 20.28 20.36 4.3M
2021-01-07 20.50 20.58 20.21 20.39 6.0M
2021-01-06 19.68 20.54 19.54 20.26 12.2M
2021-01-05 19.25 19.63 19.22 19.43 5.0M
2021-01-04 19.79 19.86 19.30 19.44 5.0M