圣戈班集团

SGOB
🏛️ 法国 →
91.30
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 85.40 86.16 85.28 85.70 0.2M
2024-12-30 85.86 86.40 85.30 85.56 0.5M
2024-12-27 85.44 86.46 85.28 86.20 0.5M
2024-12-24 85.72 85.86 85.54 85.60 0.1M
2024-12-23 84.94 85.70 84.34 85.44 0.5M
2024-12-20 84.50 85.34 83.64 85.26 2.4M
2024-12-19 85.94 86.58 85.30 85.40 1.2M
2024-12-18 87.06 88.24 86.98 87.90 0.8M
2024-12-17 87.40 88.18 86.92 87.04 1.1M
2024-12-16 88.40 88.76 87.94 88.36 0.7M
2024-12-13 88.96 89.58 88.34 88.78 0.7M
2024-12-12 89.76 90.10 89.10 89.10 0.7M
2024-12-11 88.84 89.92 88.24 89.62 0.7M
2024-12-10 89.60 90.14 88.64 89.18 1.0M
2024-12-09 90.50 90.62 89.26 89.88 1.1M
2024-12-06 87.54 90.02 87.12 90.02 1.2M
2024-12-05 86.02 88.18 86.00 88.02 0.9M
2024-12-04 85.76 86.72 85.76 86.26 0.8M
2024-12-03 84.62 86.38 84.62 86.12 0.9M
2024-12-02 84.88 85.90 83.82 84.52 1.4M
2024-11-29 85.52 86.48 85.52 86.34 0.8M
2024-11-28 85.70 86.70 85.62 86.06 0.8M
2024-11-27 86.22 86.32 83.70 85.18 1.4M
2024-11-26 86.88 87.54 86.28 86.50 1.2M
2024-11-25 88.60 89.10 87.16 87.48 1.9M
2024-11-22 88.34 88.78 86.00 87.50 1.6M
2024-11-21 87.60 88.46 87.02 87.90 1.2M
2024-11-20 88.50 89.96 87.62 87.70 1.2M
2024-11-19 90.08 90.60 87.50 88.78 1.5M
2024-11-18 90.02 90.46 89.48 90.38 1.4M
2024-11-15 88.64 91.14 88.50 90.68 1.5M
2024-11-14 87.76 89.92 87.58 89.62 1.9M
2024-11-13 86.62 87.74 86.16 87.74 1.4M
2024-11-12 87.94 88.96 86.72 86.82 1.1M
2024-11-11 87.22 89.62 87.22 89.10 0.9M
2024-11-08 86.32 86.68 85.66 86.10 1.0M
2024-11-07 84.26 86.68 84.26 86.68 1.4M
2024-11-06 86.12 87.06 83.88 84.28 1.5M
2024-11-05 83.26 84.44 82.36 84.20 0.6M
2024-11-04 84.26 84.48 82.86 83.16 0.6M
2024-11-01 82.96 84.48 82.88 84.48 0.8M
2024-10-31 82.62 83.46 82.26 82.98 1.3M
2024-10-30 83.64 83.94 82.38 83.48 1.3M
2024-10-29 83.72 84.08 82.20 82.42 0.7M
2024-10-28 82.34 83.64 81.82 83.04 0.7M
2024-10-25 81.32 82.72 81.22 81.88 0.8M
2024-10-24 81.80 82.14 81.52 81.66 0.7M
2024-10-23 82.64 82.92 81.80 81.88 0.7M
2024-10-22 83.90 84.02 82.00 82.98 0.7M
2024-10-21 84.50 84.80 83.82 84.26 0.7M
2024-10-18 84.02 85.06 83.76 84.78 0.7M
2024-10-17 84.18 85.38 84.02 84.58 0.6M
2024-10-16 83.46 84.28 82.72 83.96 0.7M
2024-10-15 83.50 84.02 82.46 83.50 1.1M
2024-10-14 82.64 83.12 82.26 83.10 0.6M
2024-10-11 82.08 82.72 82.02 82.46 0.4M
2024-10-10 82.40 82.94 81.90 82.28 0.7M
2024-10-09 82.08 82.52 81.34 82.52 0.5M
2024-10-08 81.54 82.14 81.22 81.96 0.7M
2024-10-07 82.00 82.00 80.86 81.66 0.6M
2024-10-04 80.50 82.40 80.46 81.64 1.0M
2024-10-03 81.42 81.58 79.74 80.12 1.0M
2024-10-02 81.94 82.12 80.92 82.00 0.8M
2024-10-01 81.78 83.10 81.10 81.86 0.8M
2024-09-30 82.36 82.36 80.68 81.72 1.3M
2024-09-27 84.00 84.64 83.06 83.18 1.2M
2024-09-26 83.48 84.62 83.00 84.10 1.1M
2024-09-25 81.14 82.76 80.90 82.46 1.6M
2024-09-24 83.56 83.90 81.78 82.10 1.0M
2024-09-23 82.90 83.00 81.28 82.58 0.8M
2024-09-20 84.30 84.46 83.22 83.38 1.9M
2024-09-19 82.42 84.68 81.42 84.52 1.7M
2024-09-18 80.82 81.10 80.22 80.94 0.8M
2024-09-17 79.24 80.94 79.20 80.78 1.2M
2024-09-16 78.42 79.02 78.28 78.66 0.0M
2024-09-13 78.26 79.12 77.90 78.82 0.7M
2024-09-12 78.16 78.76 77.16 78.02 0.7M
2024-09-11 77.46 77.90 76.42 76.86 0.7M
2024-09-10 76.80 78.26 76.66 77.38 1.0M
2024-09-09 75.32 77.00 75.26 76.84 0.9M
2024-09-06 77.00 77.88 74.86 75.04 1.0M
2024-09-05 76.66 78.42 76.54 77.24 0.7M
2024-09-04 76.90 77.60 76.48 76.78 0.8M
2024-09-03 79.60 79.96 77.66 78.24 0.6M
2024-09-02 78.80 79.54 77.44 79.54 0.5M
2024-08-30 78.62 79.22 78.50 79.08 0.9M
2024-08-29 77.52 78.42 77.36 78.26 0.5M
2024-08-28 77.16 78.06 76.98 77.60 0.6M
2024-08-27 77.70 77.90 77.02 77.02 0.4M
2024-08-26 77.70 78.34 77.58 78.04 0.3M
2024-08-23 77.12 77.84 77.00 77.72 0.5M
2024-08-22 76.70 77.28 76.60 76.92 0.5M
2024-08-21 76.68 77.00 76.60 76.76 0.5M
2024-08-20 76.60 77.16 76.48 76.68 0.4M
2024-08-19 76.06 76.78 75.68 76.44 0.4M
2024-08-16 75.82 76.24 75.34 75.92 0.8M
2024-08-15 74.78 75.66 73.88 75.42 0.7M
2024-08-14 74.04 74.22 73.70 74.02 0.5M
2024-08-13 73.64 73.92 72.94 73.60 0.5M
2024-08-12 74.08 74.36 73.04 73.56 0.6M
2024-08-09 73.42 74.66 73.36 73.86 0.6M
2024-08-08 72.80 73.74 72.34 73.38 0.7M
2024-08-07 73.34 74.38 72.48 73.68 1.1M
2024-08-06 72.98 73.52 71.02 71.84 1.2M
2024-08-05 71.00 73.00 70.26 72.54 1.5M
2024-08-02 74.80 75.76 73.46 73.68 1.4M
2024-08-01 78.80 78.86 76.38 76.38 1.1M
2024-07-31 79.16 80.42 79.02 79.44 1.0M
2024-07-30 78.10 78.94 77.78 78.72 0.6M
2024-07-29 79.50 79.74 77.76 78.00 0.9M
2024-07-26 79.00 80.08 75.96 79.60 1.2M
2024-07-25 76.00 76.38 74.28 76.38 1.0M
2024-07-24 77.80 78.22 76.84 77.04 1.0M
2024-07-23 78.84 79.20 78.00 78.36 0.6M
2024-07-22 77.80 78.88 77.60 78.54 0.6M
2024-07-19 78.28 78.34 76.84 77.50 1.0M
2024-07-18 78.60 79.68 77.52 78.50 1.1M
2024-07-17 79.28 79.34 78.16 78.60 0.7M
2024-07-16 78.06 79.48 77.72 79.42 0.7M
2024-07-15 78.62 79.30 78.28 78.58 0.6M
2024-07-12 78.20 79.20 77.26 78.98 0.7M
2024-07-11 76.48 78.10 76.06 78.00 0.9M
2024-07-10 75.38 75.96 74.78 75.68 0.5M
2024-07-09 77.46 77.46 74.90 75.32 0.9M
2024-07-08 77.02 78.62 77.02 77.72 0.8M
2024-07-05 77.64 78.16 77.08 77.34 0.6M
2024-07-04 77.00 77.62 77.00 77.44 0.7M
2024-07-03 75.36 76.94 74.80 76.84 1.1M
2024-07-02 73.72 74.56 72.88 74.50 1.2M
2024-07-01 75.24 75.88 74.50 74.50 1.2M
2024-06-28 73.94 73.94 72.52 72.62 1.0M
2024-06-27 73.46 73.82 73.00 73.20 0.7M
2024-06-26 73.64 73.80 72.44 73.42 1.1M
2024-06-25 73.16 73.90 72.80 73.32 0.9M
2024-06-24 73.04 73.68 72.56 73.16 0.9M
2024-06-21 75.54 75.54 73.12 73.12 3.4M
2024-06-20 74.84 75.90 74.60 75.86 1.1M
2024-06-19 75.00 75.32 74.40 74.60 0.9M
2024-06-18 74.06 74.74 73.32 74.68 1.1M
2024-06-17 72.90 73.54 72.48 73.26 1.2M
2024-06-14 75.08 75.10 71.62 72.30 2.9M
2024-06-13 77.72 77.90 75.22 75.56 1.3M
2024-06-12 76.72 78.36 75.82 78.06 1.1M
2024-06-11 77.22 77.62 75.96 76.44 1.7M
2024-06-10 75.16 77.12 74.62 77.12 1.7M
2024-06-07 80.86 80.86 79.04 79.68 1.0M
2024-06-06 81.14 81.50 80.52 80.56 0.7M
2024-06-05 80.60 80.90 79.74 80.76 1.0M
2024-06-04 80.76 80.96 79.10 80.36 1.5M
2024-06-03 81.72 82.26 80.60 80.86 1.1M
2024-05-31 81.08 81.60 80.12 80.58 2.2M
2024-05-30 80.44 81.26 80.38 81.04 0.9M
2024-05-29 81.38 81.76 80.62 80.78 0.9M
2024-05-28 82.16 82.76 81.32 81.66 1.0M
2024-05-27 81.78 82.12 81.72 81.94 0.4M
2024-05-24 80.94 81.84 80.92 81.70 0.7M
2024-05-23 80.12 81.56 80.02 81.38 0.9M
2024-05-22 80.76 80.80 79.98 80.14 0.9M
2024-05-21 81.72 81.80 80.42 80.82 0.8M
2024-05-20 81.38 81.96 81.30 81.62 0.3M
2024-05-17 81.00 81.68 80.36 81.38 1.2M
2024-05-16 82.46 82.50 81.46 81.60 1.0M
2024-05-15 81.60 82.70 81.16 82.66 1.2M
2024-05-14 80.70 81.48 80.54 81.26 0.8M
2024-05-13 80.82 81.36 80.56 80.82 0.8M
2024-05-10 80.40 81.26 80.36 80.74 1.1M
2024-05-09 79.30 80.54 79.04 80.24 0.7M
2024-05-08 78.60 80.52 78.56 79.50 1.1M
2024-05-07 78.00 79.00 77.88 78.40 1.0M
2024-05-06 77.88 78.56 77.68 77.76 0.6M
2024-05-03 76.30 78.38 75.94 77.70 1.1M
2024-05-02 75.40 76.22 74.96 75.70 1.3M
2024-04-30 74.92 75.60 74.64 74.66 1.1M
2024-04-29 75.42 75.56 74.52 74.70 1.2M
2024-04-26 72.50 75.26 72.46 75.24 1.7M
2024-04-25 70.54 70.82 69.52 70.40 1.0M
2024-04-24 70.76 71.26 70.34 70.82 0.8M
2024-04-23 70.70 70.80 69.84 70.46 1.0M
2024-04-22 70.92 71.02 70.10 70.40 0.6M
2024-04-19 70.12 70.72 69.38 70.26 0.9M
2024-04-18 71.00 71.44 70.58 71.20 0.7M
2024-04-17 70.64 72.00 70.64 71.08 0.7M
2024-04-16 70.96 71.12 70.38 70.70 0.8M
2024-04-15 72.26 73.00 71.80 72.06 0.7M
2024-04-12 72.94 73.30 71.34 71.90 1.0M
2024-04-11 72.40 72.94 71.42 71.94 1.1M
2024-04-10 73.78 73.98 71.48 72.72 1.0M
2024-04-09 74.18 74.22 73.06 73.26 0.8M
2024-04-08 73.38 74.86 73.38 74.30 0.9M
2024-04-05 72.78 73.42 72.32 73.36 1.1M
2024-04-04 73.00 74.64 72.86 74.26 1.1M
2024-04-03 71.60 73.16 71.40 73.10 1.0M
2024-04-02 71.60 72.52 71.34 71.46 0.9M
2024-03-28 72.25 72.40 71.53 71.93 1.0M
2024-03-27 71.49 72.45 71.35 72.17 0.8M
2024-03-26 70.39 71.47 70.34 71.44 0.8M
2024-03-25 70.80 70.92 69.84 70.53 1.0M
2024-03-22 71.10 71.53 70.38 70.87 0.9M
2024-03-21 71.50 71.58 70.22 71.50 1.3M
2024-03-20 70.00 70.88 69.98 70.50 0.7M
2024-03-19 68.92 70.00 68.70 70.00 0.9M
2024-03-18 69.96 70.00 69.01 69.13 0.8M
2024-03-15 69.22 70.39 69.07 69.71 1.8M
2024-03-14 69.95 70.00 69.03 69.15 1.0M
2024-03-13 69.73 69.85 68.99 69.84 0.8M
2024-03-12 68.43 69.52 67.53 69.52 1.0M
2024-03-11 67.92 68.45 67.62 68.15 0.6M
2024-03-08 68.97 69.23 68.12 68.55 0.8M
2024-03-07 67.55 69.50 67.48 69.22 0.9M
2024-03-06 67.91 68.41 67.71 68.14 0.7M
2024-03-05 68.16 68.69 67.53 68.06 0.8M
2024-03-04 69.00 69.32 68.44 68.97 0.9M
2024-03-01 72.28 73.60 67.11 68.60 2.1M
2024-02-29 71.35 71.68 70.80 71.20 1.6M
2024-02-28 70.14 71.31 70.12 71.29 0.7M
2024-02-27 69.65 70.41 69.62 70.23 0.6M
2024-02-26 70.41 70.52 69.89 69.99 0.6M
2024-02-23 69.63 70.48 69.12 70.19 0.9M
2024-02-22 68.75 69.64 68.42 69.64 1.0M
2024-02-21 68.24 68.47 67.09 68.42 1.1M
2024-02-20 68.37 68.72 68.04 68.30 0.8M
2024-02-19 68.30 68.72 67.64 68.55 0.6M
2024-02-16 69.81 70.07 68.98 69.13 0.9M
2024-02-15 69.20 70.31 69.07 69.66 1.3M
2024-02-14 67.78 68.48 67.70 67.95 0.7M
2024-02-13 68.76 68.81 67.33 68.14 1.1M
2024-02-12 68.19 69.14 68.19 69.14 1.0M
2024-02-09 67.59 68.20 67.45 67.78 0.8M
2024-02-08 67.00 68.11 66.50 67.67 1.2M
2024-02-07 66.37 67.51 65.55 66.96 1.7M
2024-02-06 66.02 66.26 65.43 65.95 0.7M
2024-02-05 66.01 66.23 65.17 65.41 0.8M
2024-02-02 65.72 66.60 65.40 66.21 1.3M
2024-02-01 65.63 65.98 64.87 65.14 0.9M
2024-01-31 65.91 66.31 65.69 65.84 1.3M
2024-01-30 64.60 65.89 64.32 65.89 1.1M
2024-01-29 64.68 64.94 64.14 64.30 0.9M
2024-01-26 63.58 65.18 63.46 64.57 1.2M
2024-01-25 63.20 63.47 62.40 63.44 0.7M
2024-01-24 62.00 63.82 61.73 63.40 1.1M
2024-01-23 64.13 64.30 62.13 62.18 1.0M
2024-01-22 62.66 63.07 62.27 62.43 0.5M
2024-01-19 62.99 63.09 61.55 61.81 1.1M
2024-01-18 61.77 62.78 61.43 62.53 1.3M
2024-01-17 61.77 62.09 61.27 61.72 0.8M
2024-01-16 62.74 62.98 62.43 62.70 0.7M
2024-01-15 63.64 63.85 63.07 63.48 0.5M
2024-01-12 62.41 63.94 62.41 63.58 1.1M
2024-01-11 63.11 63.20 61.81 61.81 0.9M
2024-01-10 63.00 64.01 62.46 62.77 1.3M
2024-01-09 64.31 64.68 63.80 64.62 0.9M
2024-01-08 63.43 64.17 62.97 64.17 0.9M
2024-01-05 64.00 64.12 63.07 63.77 1.0M
2024-01-04 63.65 64.92 63.65 64.61 1.1M
2024-01-03 65.79 65.96 63.61 64.02 1.3M
2024-01-02 66.40 67.05 65.71 66.18 0.7M