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
2022-12-30 26.25 26.39 26.05 26.05 2.9M
2022-12-29 26.14 26.45 26.07 26.40 2.5M
2022-12-28 26.66 26.66 26.29 26.35 2.3M
2022-12-27 26.59 26.70 26.46 26.50 1.8M
2022-12-23 26.52 26.57 26.38 26.43 2.5M
2022-12-22 26.69 26.88 26.46 26.57 2.4M
2022-12-21 26.46 26.73 26.30 26.70 4.1M
2022-12-20 26.16 26.46 26.01 26.39 3.1M
2022-12-19 26.07 26.40 26.07 26.26 4.2M
2022-12-16 26.20 26.32 25.95 26.03 9.7M
2022-12-15 26.91 27.06 25.93 26.21 7.8M
2022-12-14 27.41 27.41 26.96 27.08 4.0M
2022-12-13 27.20 27.68 27.11 27.41 5.1M
2022-12-12 27.30 27.30 27.02 27.02 3.4M
2022-12-09 27.18 27.45 26.95 27.35 3.8M
2022-12-08 27.30 27.30 26.91 27.02 4.1M
2022-12-07 27.45 27.55 27.25 27.27 4.7M
2022-12-06 27.38 27.60 27.32 27.46 3.9M
2022-12-05 27.30 27.48 27.23 27.31 3.0M
2022-12-02 27.14 27.39 27.05 27.39 3.7M
2022-12-01 27.16 27.50 26.79 27.38 4.3M
2022-11-30 27.50 27.54 26.88 27.02 10.4M
2022-11-29 27.10 27.48 26.98 27.36 3.6M
2022-11-28 27.05 27.29 26.93 27.10 4.3M
2022-11-25 27.36 27.43 27.14 27.27 3.0M
2022-11-24 27.21 27.60 27.18 27.27 3.7M
2022-11-23 27.32 27.33 27.07 27.13 2.9M
2022-11-22 27.00 27.36 26.93 27.16 3.8M
2022-11-21 26.98 27.11 26.85 26.98 3.2M
2022-11-18 26.89 27.24 26.84 27.08 5.7M
2022-11-17 26.82 26.86 26.25 26.63 3.2M
2022-11-16 26.60 26.95 26.56 26.70 4.2M
2022-11-15 26.82 26.83 26.34 26.63 3.5M
2022-11-14 26.73 26.96 26.67 26.70 3.8M
2022-11-11 26.57 26.93 26.45 26.59 4.5M
2022-11-10 26.39 26.77 26.34 26.62 5.6M
2022-11-09 26.60 26.71 26.25 26.50 4.0M
2022-11-08 26.30 26.57 26.29 26.57 3.9M
2022-11-07 25.90 26.73 25.83 26.49 7.4M
2022-11-04 25.80 26.18 25.48 25.91 6.0M
2022-11-03 25.20 25.86 24.91 25.86 6.5M
2022-11-02 25.50 25.52 25.00 25.09 4.5M
2022-11-01 25.17 25.47 25.16 25.35 3.9M
2022-10-31 24.89 25.13 24.80 25.00 3.5M
2022-10-28 24.64 24.96 24.48 24.94 3.9M
2022-10-27 24.77 25.07 24.66 24.98 4.7M
2022-10-26 24.91 25.04 24.75 24.83 3.7M
2022-10-25 24.98 25.11 24.57 24.97 3.5M
2022-10-24 24.23 24.96 24.23 24.84 4.8M
2022-10-21 24.10 24.29 23.89 24.23 4.4M
2022-10-20 24.48 24.48 24.20 24.29 3.6M
2022-10-19 24.16 24.55 24.00 24.50 4.7M
2022-10-18 24.14 24.35 23.96 23.96 3.9M
2022-10-17 23.75 24.20 23.70 23.92 3.6M
2022-10-14 23.73 24.05 23.50 23.72 6.9M
2022-10-13 22.45 23.39 22.40 23.25 6.7M
2022-10-12 22.93 23.00 22.51 22.64 5.1M
2022-10-11 23.00 23.09 22.80 23.00 4.2M
2022-10-10 22.89 23.40 22.85 23.18 3.8M
2022-10-07 23.07 23.36 22.95 23.12 3.8M
2022-10-06 23.45 23.71 23.14 23.16 4.6M
2022-10-05 23.61 23.64 23.27 23.46 4.6M
2022-10-04 22.48 23.82 22.43 23.82 8.8M
2022-10-03 22.11 22.33 21.77 22.23 6.4M
2022-09-30 22.44 22.70 22.31 22.48 8.1M
2022-09-29 22.95 22.98 22.21 22.34 7.5M
2022-09-28 23.07 23.23 22.57 22.88 8.7M
2022-09-27 23.79 23.84 23.30 23.30 5.8M
2022-09-26 23.78 23.90 23.35 23.52 5.4M
2022-09-23 24.82 24.82 23.89 24.03 6.4M
2022-09-22 24.45 25.04 24.34 24.64 5.5M
2022-09-21 24.73 24.95 24.48 24.93 4.9M
2022-09-20 25.14 25.38 24.84 24.94 5.0M
2022-09-19 25.10 25.29 24.81 25.05 4.1M
2022-09-16 25.30 25.40 25.04 25.20 9.6M
2022-09-15 25.18 25.59 25.16 25.38 5.1M
2022-09-14 25.27 25.46 25.07 25.16 5.4M
2022-09-13 25.58 25.84 25.34 25.43 4.8M
2022-09-12 25.00 25.59 24.95 25.52 6.3M
2022-09-09 24.36 24.96 24.36 24.89 6.3M
2022-09-08 23.97 24.46 23.91 24.38 6.5M
2022-09-07 23.61 23.81 23.41 23.72 4.9M
2022-09-06 23.54 23.95 23.54 23.77 4.2M
2022-09-05 23.40 23.60 23.25 23.57 4.6M
2022-09-02 23.46 24.05 23.43 23.89 6.1M
2022-09-01 23.36 23.45 23.16 23.39 4.4M
2022-08-31 23.64 23.70 23.36 23.52 10.8M
2022-08-30 23.46 23.84 23.35 23.55 4.7M
2022-08-29 23.21 23.38 22.98 23.30 3.3M
2022-08-26 23.75 23.87 23.42 23.43 4.5M
2022-08-25 23.88 23.93 23.55 23.62 3.8M
2022-08-24 23.84 23.89 23.57 23.66 3.9M
2022-08-23 23.48 24.01 23.34 23.80 4.2M
2022-08-22 24.16 24.18 23.50 23.78 5.5M
2022-08-19 24.39 24.39 24.09 24.26 4.3M
2022-08-18 24.43 24.52 24.26 24.38 3.4M
2022-08-17 24.75 24.84 24.32 24.45 4.1M
2022-08-16 24.67 24.88 24.57 24.59 4.6M
2022-08-15 24.43 24.46 24.23 24.46 2.5M
2022-08-12 24.28 24.59 24.27 24.41 4.8M
2022-08-11 24.25 24.50 24.19 24.26 3.7M
2022-08-10 23.89 24.25 23.84 24.16 4.9M
2022-08-09 23.81 24.20 23.75 23.89 5.0M
2022-08-08 23.62 24.01 23.50 23.85 5.0M
2022-08-05 23.16 23.64 23.05 23.48 4.9M
2022-08-04 23.40 23.43 23.14 23.14 4.4M
2022-08-03 23.34 23.54 23.00 23.43 9.1M
2022-08-02 22.25 22.33 22.07 22.18 3.5M
2022-08-01 22.43 22.82 22.34 22.34 3.1M
2022-07-29 22.15 22.59 21.95 22.45 6.7M
2022-07-28 21.95 22.01 21.76 21.96 3.9M
2022-07-27 21.70 21.91 21.61 21.80 5.2M
2022-07-26 21.39 21.50 21.21 21.41 3.2M
2022-07-25 21.20 21.55 21.15 21.43 3.8M
2022-07-22 21.16 21.34 20.98 21.21 3.7M
2022-07-21 21.04 21.43 20.79 21.25 3.8M
2022-07-20 21.39 21.55 20.96 21.20 4.2M
2022-07-19 21.04 21.48 20.93 21.40 4.2M
2022-07-18 21.20 21.30 21.02 21.11 3.1M
2022-07-15 20.73 21.07 20.62 20.95 5.1M
2022-07-14 21.28 21.34 20.64 20.75 4.7M
2022-07-13 21.51 21.63 21.16 21.34 4.5M
2022-07-12 21.35 21.75 21.18 21.75 4.5M
2022-07-11 21.21 21.66 21.18 21.44 4.0M
2022-07-08 21.23 21.67 21.14 21.61 3.9M
2022-07-07 21.02 21.41 20.95 21.23 6.5M
2022-07-06 20.62 21.05 20.43 20.68 6.8M
2022-07-05 21.84 21.84 20.34 20.38 9.6M
2022-07-04 21.86 22.00 21.74 21.79 3.3M
2022-07-01 21.45 21.93 21.43 21.73 3.7M
2022-06-30 21.64 21.69 21.32 21.66 6.4M
2022-06-29 22.05 22.41 21.93 22.00 3.7M
2022-06-28 22.05 22.48 22.03 22.29 4.6M
2022-06-27 22.48 22.64 21.96 22.04 5.5M
2022-06-24 22.00 22.55 21.97 22.46 5.6M
2022-06-23 22.33 22.38 21.96 21.96 5.3M
2022-06-22 22.38 22.50 22.16 22.42 3.9M
2022-06-21 22.75 23.00 22.63 22.64 3.3M
2022-06-20 22.58 22.73 22.25 22.71 3.5M
2022-06-17 22.62 22.77 22.26 22.49 15.9M
2022-06-16 22.84 22.96 22.39 22.59 6.0M
2022-06-15 22.79 23.32 22.72 23.05 7.2M
2022-06-14 22.28 22.57 22.13 22.39 5.8M
2022-06-13 22.32 22.45 21.98 22.11 6.9M
2022-06-10 23.27 23.34 22.43 22.58 7.1M
2022-06-09 23.30 23.62 23.27 23.41 5.4M
2022-06-08 23.72 23.72 23.14 23.34 4.8M
2022-06-07 23.80 24.02 23.59 23.68 4.1M
2022-06-06 23.72 24.05 23.68 23.89 4.0M
2022-06-03 23.62 23.62 23.46 23.50 2.3M
2022-06-02 23.66 23.66 23.39 23.48 3.0M
2022-06-01 23.77 23.88 23.46 23.50 4.0M
2022-05-31 24.02 24.07 23.36 23.51 12.5M
2022-05-30 24.30 24.34 24.00 24.12 3.5M
2022-05-27 24.09 24.37 23.92 24.27 4.6M
2022-05-26 23.70 24.02 23.64 23.96 4.1M
2022-05-25 23.64 23.72 23.35 23.64 3.9M
2022-05-24 23.18 23.36 23.09 23.36 4.0M
2022-05-23 23.40 23.55 23.22 23.43 4.7M
2022-05-20 23.27 23.64 23.05 23.12 6.0M
2022-05-19 23.22 23.27 22.77 23.05 5.4M
2022-05-18 23.66 23.68 23.34 23.42 4.4M
2022-05-17 23.20 23.73 23.16 23.59 6.0M
2022-05-16 23.11 23.16 22.75 23.04 4.9M
2022-05-13 22.90 23.06 22.82 23.00 4.6M
2022-05-12 22.57 22.79 22.27 22.66 7.4M
2022-05-11 22.66 23.02 22.39 22.96 6.2M
2022-05-10 22.50 22.88 22.26 22.47 6.0M
2022-05-09 22.45 22.68 22.15 22.24 5.8M
2022-05-06 23.32 23.34 22.55 22.80 11.6M
2022-05-05 25.50 25.56 24.46 24.68 8.7M
2022-05-04 25.57 25.62 25.12 25.16 4.9M
2022-05-03 25.23 25.53 25.12 25.49 5.6M
2022-05-02 25.22 25.30 24.91 25.18 5.2M
2022-04-29 25.81 25.90 25.38 25.46 5.9M
2022-04-28 26.02 26.23 25.46 25.69 5.5M
2022-04-27 25.87 26.02 25.52 25.70 5.6M
2022-04-26 26.15 26.36 25.93 25.93 5.3M
2022-04-25 26.11 26.33 25.73 25.77 6.8M
2022-04-22 26.79 27.00 26.46 26.63 5.3M
2022-04-21 27.20 27.39 27.09 27.09 4.8M
2022-04-20 26.67 27.16 26.46 27.16 5.7M
2022-04-19 26.91 27.09 26.59 26.59 4.8M
2022-04-14 26.84 27.09 26.60 27.00 4.6M
2022-04-13 26.75 26.96 26.51 26.66 3.9M
2022-04-12 26.11 26.91 25.98 26.77 6.8M
2022-04-11 25.84 26.77 25.84 26.50 6.8M
2022-04-08 25.75 25.95 25.57 25.77 5.2M
2022-04-07 25.84 26.02 25.44 25.48 5.2M
2022-04-06 25.84 26.12 25.37 25.71 5.6M
2022-04-05 26.12 26.36 25.51 25.76 7.5M
2022-04-04 26.80 26.82 26.18 26.24 4.9M
2022-04-01 26.60 26.91 26.50 26.77 3.8M
2022-03-31 26.80 26.86 26.52 26.57 4.8M
2022-03-30 26.68 26.75 26.41 26.53 4.9M
2022-03-29 26.27 26.93 26.18 26.81 7.3M
2022-03-28 25.82 26.44 25.82 25.87 5.4M
2022-03-25 25.80 25.80 25.38 25.71 4.3M
2022-03-24 25.80 25.90 25.54 25.67 4.5M
2022-03-23 26.08 26.18 25.64 25.71 5.3M
2022-03-22 25.41 26.27 25.36 26.00 5.5M
2022-03-21 25.48 25.86 25.43 25.54 4.5M
2022-03-18 25.50 25.59 25.16 25.48 12.0M
2022-03-17 25.55 25.67 25.01 25.61 6.1M
2022-03-16 25.75 26.00 25.29 25.56 9.6M
2022-03-15 24.61 25.21 24.29 25.07 7.1M
2022-03-14 24.75 25.18 24.62 24.88 9.1M
2022-03-11 23.68 24.89 23.45 24.10 11.6M
2022-03-10 24.45 24.47 23.49 23.64 8.7M
2022-03-09 23.33 24.37 23.32 24.34 15.2M
2022-03-08 21.73 23.20 21.66 22.57 12.5M
2022-03-07 21.46 23.18 20.98 22.22 17.1M
2022-03-04 23.16 23.25 22.11 22.25 14.3M
2022-03-03 23.35 24.09 23.33 23.49 10.3M
2022-03-02 22.30 23.44 22.14 23.32 14.7M
2022-03-01 23.94 24.38 23.17 23.23 12.1M
2022-02-28 24.09 24.41 23.53 24.27 13.3M
2022-02-25 24.75 24.93 24.09 24.77 10.6M
2022-02-24 24.70 25.38 24.32 24.53 15.8M
2022-02-23 26.50 26.72 26.11 26.12 5.5M
2022-02-22 25.74 26.46 25.35 26.30 6.3M
2022-02-21 27.14 27.30 26.35 26.57 4.9M
2022-02-18 27.23 27.52 26.73 26.92 6.8M
2022-02-17 27.91 28.02 26.98 27.19 7.6M
2022-02-16 28.18 28.27 27.77 28.00 4.5M
2022-02-15 27.52 28.14 27.38 28.12 6.8M
2022-02-14 27.90 27.91 27.16 27.57 8.5M
2022-02-11 28.50 28.71 28.24 28.42 5.4M
2022-02-10 28.85 29.09 28.59 28.61 4.7M
2022-02-09 28.73 29.02 28.59 28.75 7.5M
2022-02-08 28.13 28.89 28.10 28.57 8.5M
2022-02-07 27.62 28.00 27.47 27.95 5.5M
2022-02-04 28.36 28.40 27.43 27.47 8.5M
2022-02-03 28.45 28.61 28.23 28.25 4.6M
2022-02-02 28.36 28.68 28.29 28.51 4.4M
2022-02-01 28.14 28.34 27.95 28.25 4.6M
2022-01-31 28.29 28.33 27.79 27.95 7.1M
2022-01-28 28.00 28.09 27.52 27.93 6.8M
2022-01-27 27.59 28.39 27.59 28.14 6.0M
2022-01-26 27.39 28.00 27.32 27.83 6.9M
2022-01-25 26.94 27.38 26.80 27.14 5.6M
2022-01-24 27.34 27.66 26.41 26.77 8.8M
2022-01-21 27.39 27.57 27.13 27.52 7.7M
2022-01-20 27.93 27.98 27.46 27.83 5.5M
2022-01-19 28.48 28.51 27.93 28.00 6.0M
2022-01-18 28.41 28.75 28.34 28.60 5.1M
2022-01-17 28.20 28.64 28.20 28.54 3.7M
2022-01-14 28.01 28.46 28.00 28.29 4.2M
2022-01-13 27.87 28.21 27.79 28.21 4.2M
2022-01-12 27.84 28.07 27.73 27.92 4.7M
2022-01-11 27.54 27.91 27.50 27.84 4.7M
2022-01-10 27.48 27.66 27.38 27.41 5.5M
2022-01-07 27.30 27.47 27.26 27.47 4.2M
2022-01-06 26.77 27.41 26.65 27.32 5.2M
2022-01-05 27.12 27.23 27.04 27.05 4.1M
2022-01-04 26.70 27.07 26.59 27.00 6.4M
2022-01-03 26.39 26.63 26.30 26.50 3.0M