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
2024-12-31 34.01 34.36 33.95 34.32 0.9M
2024-12-30 33.91 34.40 33.90 34.12 2.1M
2024-12-27 33.58 34.08 33.55 34.08 2.3M
2024-12-24 33.76 33.84 33.57 33.57 0.9M
2024-12-23 33.45 33.71 33.36 33.64 2.2M
2024-12-20 33.46 33.56 33.01 33.51 10.5M
2024-12-19 33.58 33.78 33.45 33.78 3.6M
2024-12-18 33.86 34.02 33.59 33.80 3.9M
2024-12-17 33.80 33.95 33.53 33.74 3.5M
2024-12-16 33.94 34.07 33.69 33.96 3.1M
2024-12-13 33.61 34.14 33.54 34.10 3.9M
2024-12-12 33.68 33.77 33.49 33.56 2.9M
2024-12-11 33.51 33.90 33.49 33.67 3.2M
2024-12-10 34.05 34.22 33.70 33.70 4.8M
2024-12-09 34.02 34.21 33.96 34.07 3.7M
2024-12-06 33.56 34.26 33.48 34.00 5.3M
2024-12-05 32.83 33.66 32.75 33.65 5.9M
2024-12-04 32.24 32.83 32.21 32.83 4.0M
2024-12-03 32.50 32.88 32.04 32.29 7.0M
2024-12-02 32.37 33.10 32.15 32.54 6.6M
2024-11-29 32.40 33.10 32.28 32.98 7.2M
2024-11-28 32.40 32.70 32.31 32.50 4.8M
2024-11-27 33.47 33.47 31.73 32.21 9.3M
2024-11-26 33.91 34.08 33.60 33.66 3.5M
2024-11-25 34.22 34.26 33.61 34.07 7.8M
2024-11-22 34.39 34.41 33.55 34.08 3.2M
2024-11-21 34.18 34.33 33.97 34.20 3.6M
2024-11-20 34.22 34.31 33.86 34.03 3.9M
2024-11-19 34.24 34.34 33.51 34.04 3.1M
2024-11-18 34.01 34.25 33.94 34.25 2.8M
2024-11-15 33.46 34.02 33.37 33.88 3.0M
2024-11-14 33.38 33.70 33.19 33.64 5.2M
2024-11-13 33.17 33.47 32.87 33.30 3.5M
2024-11-12 33.85 33.91 33.16 33.20 4.6M
2024-11-11 34.08 34.32 34.08 34.20 2.9M
2024-11-08 34.11 34.33 33.77 33.86 2.8M
2024-11-07 34.66 34.72 33.86 34.13 4.2M
2024-11-06 34.60 35.38 34.27 34.46 4.2M
2024-11-05 34.10 34.52 34.02 34.39 2.5M
2024-11-04 34.24 34.29 34.03 34.07 2.3M
2024-11-01 34.31 34.50 34.16 34.28 2.8M
2024-10-31 34.44 34.52 34.08 34.52 6.0M
2024-10-30 34.99 35.10 34.71 34.84 4.0M
2024-10-29 35.50 35.73 35.06 35.14 3.5M
2024-10-28 35.14 35.42 34.85 35.33 3.5M
2024-10-25 35.11 35.22 34.80 34.89 3.5M
2024-10-24 35.24 35.53 35.16 35.28 3.5M
2024-10-23 35.27 35.45 35.09 35.11 2.6M
2024-10-22 35.68 35.74 35.14 35.40 3.6M
2024-10-21 35.74 35.93 35.66 35.72 2.9M
2024-10-18 35.78 36.12 35.78 36.08 2.8M
2024-10-17 35.85 36.18 35.72 35.97 3.4M
2024-10-16 35.97 35.97 35.55 35.76 3.1M
2024-10-15 35.50 35.96 35.47 35.82 5.4M
2024-10-14 35.09 35.49 35.02 35.39 2.8M
2024-10-11 34.85 35.09 34.77 35.09 2.7M
2024-10-10 34.61 35.02 34.59 34.86 3.1M
2024-10-09 34.46 34.71 34.28 34.70 2.9M
2024-10-08 34.19 34.45 34.03 34.36 3.4M
2024-10-07 34.62 34.74 34.24 34.46 3.4M
2024-10-04 33.80 34.51 33.78 34.37 4.5M
2024-10-03 34.39 34.63 33.76 33.92 4.1M
2024-10-02 34.40 34.54 34.23 34.44 3.2M
2024-10-01 34.60 34.85 34.14 34.42 3.3M
2024-09-30 35.39 35.39 34.41 34.53 6.3M
2024-09-27 35.68 35.68 35.22 35.53 5.2M
2024-09-26 35.76 35.81 35.39 35.78 3.8M
2024-09-25 35.80 35.85 35.35 35.50 4.0M
2024-09-24 36.30 36.39 36.01 36.16 2.9M
2024-09-23 36.26 36.31 35.94 36.14 4.5M
2024-09-20 36.39 36.66 36.25 36.25 9.6M
2024-09-19 36.45 36.48 35.97 36.23 3.9M
2024-09-18 36.14 36.28 35.88 35.99 3.3M
2024-09-17 36.29 36.40 36.09 36.15 4.0M
2024-09-16 35.93 36.27 35.87 36.19 0.0M
2024-09-13 35.63 36.14 35.61 36.08 4.0M
2024-09-12 35.57 35.72 35.38 35.60 3.8M
2024-09-11 35.13 35.53 35.06 35.30 3.8M
2024-09-10 34.80 35.34 34.73 34.96 4.3M
2024-09-09 34.54 34.98 34.53 34.91 2.7M
2024-09-06 34.75 34.89 34.35 34.49 3.6M
2024-09-05 34.30 34.98 34.30 34.72 2.8M
2024-09-04 34.12 34.69 34.08 34.51 3.1M
2024-09-03 34.70 34.76 34.44 34.64 2.8M
2024-09-02 34.41 34.72 34.18 34.65 2.4M
2024-08-30 34.25 34.44 34.25 34.40 3.5M
2024-08-29 34.34 34.45 34.23 34.30 2.1M
2024-08-28 34.04 34.43 34.04 34.31 3.2M
2024-08-27 33.99 34.20 33.97 34.05 2.2M
2024-08-26 33.81 34.00 33.79 33.95 1.2M
2024-08-23 33.71 33.96 33.62 33.95 1.9M
2024-08-22 33.43 33.77 33.43 33.59 1.9M
2024-08-21 33.40 33.55 33.34 33.47 2.4M
2024-08-20 33.47 33.50 33.32 33.48 1.9M
2024-08-19 33.34 33.57 33.23 33.44 1.6M
2024-08-16 33.10 33.40 33.09 33.36 2.6M
2024-08-15 32.88 33.22 32.67 33.07 2.4M
2024-08-14 32.62 32.72 32.40 32.72 2.2M
2024-08-13 32.44 32.60 32.16 32.39 2.5M
2024-08-12 32.80 32.82 32.17 32.35 2.0M
2024-08-09 32.07 32.76 32.06 32.60 3.8M
2024-08-08 32.00 32.24 31.61 32.14 2.0M
2024-08-07 31.55 32.25 31.51 32.03 3.4M
2024-08-06 31.46 31.74 31.08 31.31 4.1M
2024-08-05 31.26 31.75 30.96 31.40 5.5M
2024-08-02 32.40 32.82 31.88 32.26 5.8M
2024-08-01 32.20 32.24 31.56 31.81 3.8M
2024-07-31 32.70 32.95 32.40 32.49 3.6M
2024-07-30 32.24 32.76 32.20 32.69 2.3M
2024-07-29 32.69 32.72 32.04 32.23 1.9M
2024-07-26 32.00 32.48 31.99 32.48 2.3M
2024-07-25 31.76 32.24 31.63 32.24 2.8M
2024-07-24 32.20 32.26 31.77 32.11 2.5M
2024-07-23 32.43 32.53 32.19 32.43 1.9M
2024-07-22 32.04 32.43 31.85 32.21 2.0M
2024-07-19 32.12 32.22 31.85 31.94 4.1M
2024-07-18 32.21 32.39 31.96 32.25 2.2M
2024-07-17 31.84 32.14 31.71 31.98 2.1M
2024-07-16 31.96 32.04 31.68 32.00 1.8M
2024-07-15 32.03 32.36 31.98 32.18 1.9M
2024-07-12 32.18 32.64 32.07 32.25 3.6M
2024-07-11 32.05 32.16 31.88 32.07 2.5M
2024-07-10 31.67 32.10 31.60 31.97 2.5M
2024-07-09 31.84 31.98 31.48 31.63 3.5M
2024-07-08 31.78 32.46 31.69 32.01 2.5M
2024-07-05 32.23 32.35 31.78 31.96 3.0M
2024-07-04 31.99 32.41 31.90 32.08 3.7M
2024-07-03 31.26 31.91 31.23 31.67 4.1M
2024-07-02 31.05 31.25 30.67 31.14 3.5M
2024-07-01 31.79 31.91 31.23 31.26 5.8M
2024-06-28 30.63 30.71 30.39 30.57 5.3M
2024-06-27 30.59 30.61 30.00 30.37 5.7M
2024-06-26 30.85 30.94 30.32 30.66 3.1M
2024-06-25 30.88 31.04 30.59 30.76 3.4M
2024-06-24 30.55 30.94 30.42 30.90 3.6M
2024-06-21 30.94 31.16 30.39 30.56 9.6M
2024-06-20 30.63 30.98 30.60 30.94 4.1M
2024-06-19 30.69 30.74 30.39 30.47 3.1M
2024-06-18 30.45 30.65 30.06 30.53 5.7M
2024-06-17 29.47 30.25 29.47 29.98 6.1M
2024-06-14 30.71 30.79 29.04 29.43 15.4M
2024-06-13 32.25 32.35 30.70 30.95 9.3M
2024-06-12 31.82 32.30 31.82 32.25 4.5M
2024-06-11 32.37 32.63 31.63 31.80 6.9M
2024-06-10 32.38 32.71 32.04 32.33 7.4M
2024-06-07 33.32 33.45 32.85 33.18 3.1M
2024-06-06 33.09 33.47 33.00 33.41 2.8M
2024-06-05 32.96 33.29 32.89 33.11 3.0M
2024-06-04 33.00 33.10 32.52 32.76 3.6M
2024-06-03 33.37 33.55 33.14 33.14 3.5M
2024-05-31 33.28 33.46 33.05 33.05 8.9M
2024-05-30 32.89 33.24 32.88 33.08 2.9M
2024-05-29 33.22 33.34 32.95 33.04 3.3M
2024-05-28 33.83 34.03 33.28 33.37 2.8M
2024-05-27 33.64 33.71 33.51 33.69 1.7M
2024-05-24 33.10 33.68 32.96 33.60 2.6M
2024-05-23 33.54 33.69 33.33 33.38 2.5M
2024-05-22 33.90 34.11 33.56 33.56 3.9M
2024-05-21 33.68 33.91 33.46 33.91 2.4M
2024-05-20 33.73 33.93 33.72 33.75 1.8M
2024-05-17 33.50 33.78 33.49 33.69 5.5M
2024-05-16 33.35 33.73 33.35 33.55 3.0M
2024-05-15 33.74 33.82 33.35 33.37 3.2M
2024-05-14 33.56 33.57 33.02 33.42 2.9M
2024-05-13 33.72 33.86 33.58 33.69 2.2M
2024-05-10 33.61 33.93 33.61 33.72 3.7M
2024-05-09 33.28 33.55 33.16 33.45 2.7M
2024-05-08 32.80 33.48 32.80 33.28 4.3M
2024-05-07 32.36 32.73 32.34 32.64 3.3M
2024-05-06 31.58 32.32 31.47 32.21 4.1M
2024-05-03 32.00 32.00 30.50 31.43 5.6M
2024-05-02 32.41 32.57 31.84 31.87 5.0M
2024-04-30 32.50 32.78 32.30 32.44 7.0M
2024-04-29 34.06 34.34 34.03 34.19 4.1M
2024-04-26 34.12 34.21 33.83 33.85 3.3M
2024-04-25 34.26 34.32 33.66 33.80 4.3M
2024-04-24 34.78 34.92 33.94 34.25 5.3M
2024-04-23 34.47 34.98 34.47 34.92 4.8M
2024-04-22 34.39 34.60 34.25 34.33 3.0M
2024-04-19 33.62 34.03 33.40 33.90 4.7M
2024-04-18 33.58 34.02 33.54 33.82 4.0M
2024-04-17 33.26 33.81 33.22 33.46 4.7M
2024-04-16 33.34 33.47 33.11 33.22 3.9M
2024-04-15 33.83 34.14 33.80 33.82 3.2M
2024-04-12 33.61 33.89 33.46 33.66 3.4M
2024-04-11 33.76 33.96 33.11 33.45 3.7M
2024-04-10 34.00 34.09 33.42 33.85 3.6M
2024-04-09 34.21 34.32 33.79 33.86 3.5M
2024-04-08 34.12 34.50 34.06 34.33 3.1M
2024-04-05 34.35 34.47 33.92 34.14 5.0M
2024-04-04 35.00 35.19 34.85 34.85 3.1M
2024-04-03 34.83 35.15 34.76 34.87 3.6M
2024-04-02 34.70 35.06 34.57 34.76 4.8M
2024-03-28 34.70 34.88 34.68 34.81 3.5M
2024-03-27 34.63 34.95 34.54 34.69 2.7M
2024-03-26 34.60 34.81 33.79 34.60 5.0M
2024-03-25 34.28 34.70 34.28 34.58 2.8M
2024-03-22 34.61 34.90 34.48 34.48 2.7M
2024-03-21 34.85 35.02 34.51 34.65 3.1M
2024-03-20 34.51 34.67 34.42 34.59 2.4M
2024-03-19 34.23 34.78 34.23 34.62 3.2M
2024-03-18 34.17 34.52 34.09 34.23 2.3M
2024-03-15 34.01 34.53 34.01 34.33 8.8M
2024-03-14 33.70 34.03 33.67 34.01 4.1M
2024-03-13 33.91 34.19 33.81 33.82 3.5M
2024-03-12 33.21 33.98 33.20 33.96 4.2M
2024-03-11 33.07 33.33 32.89 33.28 4.0M
2024-03-08 33.02 33.59 33.02 33.52 3.1M
2024-03-07 32.57 33.17 32.56 33.10 3.1M
2024-03-06 32.73 32.92 32.68 32.73 2.1M
2024-03-05 32.61 32.75 32.45 32.73 1.7M
2024-03-04 32.30 32.66 32.27 32.62 2.3M
2024-03-01 33.00 33.00 32.33 32.36 3.0M
2024-02-29 32.83 33.12 32.72 32.88 7.4M
2024-02-28 32.51 32.84 32.39 32.71 3.0M
2024-02-27 32.31 32.66 32.28 32.38 2.6M
2024-02-26 32.12 32.51 32.12 32.38 3.4M
2024-02-23 32.16 32.44 31.84 32.30 3.3M
2024-02-22 31.70 32.41 31.70 32.06 4.7M
2024-02-21 31.16 31.48 31.10 31.18 3.0M
2024-02-20 30.96 31.18 30.93 31.16 2.4M
2024-02-19 30.98 31.12 30.79 31.01 1.3M
2024-02-16 30.84 31.07 30.78 30.98 3.8M
2024-02-15 30.74 30.85 30.55 30.78 2.7M
2024-02-14 30.50 30.75 30.50 30.64 2.8M
2024-02-13 30.61 30.89 30.47 30.64 2.7M
2024-02-12 30.10 30.66 30.07 30.63 3.6M
2024-02-09 30.07 30.16 29.84 29.99 2.5M
2024-02-08 30.35 30.43 30.07 30.07 3.3M
2024-02-07 30.60 30.64 30.41 30.44 1.9M
2024-02-06 30.41 30.77 30.41 30.64 2.9M
2024-02-05 30.49 30.59 30.17 30.41 2.4M
2024-02-02 30.65 30.68 30.32 30.54 2.4M
2024-02-01 31.01 31.18 30.39 30.50 4.2M
2024-01-31 31.39 31.52 31.06 31.16 3.9M
2024-01-30 31.00 31.24 30.90 31.14 2.2M
2024-01-29 30.95 31.12 30.84 31.03 1.8M
2024-01-26 30.82 31.16 30.82 30.92 2.9M
2024-01-25 30.91 30.93 30.66 30.75 2.6M
2024-01-24 30.52 30.98 30.43 30.94 3.8M
2024-01-23 30.76 30.78 30.43 30.61 2.6M
2024-01-22 30.80 30.88 30.55 30.71 2.4M
2024-01-19 30.10 30.64 30.10 30.57 4.4M
2024-01-18 29.44 30.05 29.34 29.96 3.0M
2024-01-17 29.35 29.55 29.16 29.52 2.7M
2024-01-16 29.27 29.61 29.12 29.61 2.7M
2024-01-15 29.51 29.62 29.27 29.42 1.7M
2024-01-12 29.47 29.61 29.35 29.42 1.9M
2024-01-11 29.75 29.75 29.18 29.23 2.7M
2024-01-10 29.55 29.70 29.45 29.54 1.8M
2024-01-09 29.91 29.91 29.50 29.64 2.2M
2024-01-08 29.88 29.96 29.66 29.91 1.3M
2024-01-05 29.81 29.92 29.47 29.88 2.3M
2024-01-04 29.68 30.00 29.68 29.91 2.3M
2024-01-03 29.98 30.10 29.55 29.69 2.6M
2024-01-02 29.66 29.97 29.62 29.72 2.0M