Orange公司

ORAN
🏛️ 法国 →
13.76
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
2023-12-29 10.35 10.36 10.28 10.30 2.8M
2023-12-28 10.40 10.40 10.31 10.31 2.9M
2023-12-27 10.43 10.44 10.33 10.38 4.4M
2023-12-22 10.47 10.51 10.46 10.47 2.1M
2023-12-21 10.45 10.47 10.41 10.45 3.0M
2023-12-20 10.46 10.50 10.41 10.46 4.3M
2023-12-19 10.47 10.48 10.34 10.38 4.5M
2023-12-18 10.58 10.60 10.44 10.45 5.1M
2023-12-15 10.64 10.65 10.53 10.56 10.8M
2023-12-14 10.77 10.80 10.63 10.67 9.2M
2023-12-13 11.13 11.13 10.74 10.80 10.6M
2023-12-12 11.10 11.18 11.00 11.16 4.3M
2023-12-11 11.10 11.17 11.07 11.10 3.8M
2023-12-08 11.13 11.14 11.07 11.09 4.6M
2023-12-07 11.16 11.22 11.12 11.14 3.9M
2023-12-06 11.18 11.23 11.13 11.13 3.9M
2023-12-05 11.12 11.20 11.10 11.17 4.1M
2023-12-04 11.08 11.12 10.96 11.12 5.9M
2023-12-01 11.35 11.41 11.31 11.38 5.4M
2023-11-30 11.24 11.35 11.24 11.30 11.4M
2023-11-29 11.30 11.35 11.20 11.26 4.4M
2023-11-28 11.22 11.36 11.18 11.30 4.9M
2023-11-27 11.20 11.26 11.20 11.24 3.6M
2023-11-24 11.11 11.19 11.09 11.17 2.5M
2023-11-23 11.09 11.14 11.07 11.12 3.3M
2023-11-22 11.07 11.13 11.06 11.08 2.8M
2023-11-21 11.05 11.07 10.97 11.04 3.0M
2023-11-20 11.02 11.13 11.00 11.03 3.3M
2023-11-17 11.04 11.10 11.00 11.08 5.0M
2023-11-16 10.98 11.06 10.97 10.99 4.6M
2023-11-15 10.95 10.99 10.84 10.91 4.2M
2023-11-14 11.11 11.13 10.92 10.95 5.8M
2023-11-13 11.07 11.16 11.05 11.09 5.5M
2023-11-10 11.04 11.15 11.01 11.05 4.4M
2023-11-09 10.97 11.04 10.94 11.03 3.6M
2023-11-08 10.96 10.99 10.88 10.97 3.3M
2023-11-07 11.11 11.11 10.97 10.97 4.7M
2023-11-06 11.14 11.18 11.08 11.10 3.6M
2023-11-03 11.22 11.22 11.06 11.14 4.3M
2023-11-02 11.22 11.27 11.16 11.20 4.7M
2023-11-01 11.13 11.21 11.11 11.19 2.4M
2023-10-31 11.08 11.14 11.04 11.11 5.6M
2023-10-30 11.03 11.07 10.99 11.06 3.4M
2023-10-27 11.00 11.08 10.98 11.01 4.9M
2023-10-26 10.91 10.99 10.85 10.93 3.8M
2023-10-25 10.79 10.91 10.78 10.88 4.2M
2023-10-24 10.65 10.87 10.54 10.84 7.2M
2023-10-23 10.80 10.83 10.75 10.76 4.8M
2023-10-20 10.86 10.89 10.76 10.84 5.3M
2023-10-19 10.95 10.98 10.86 10.91 4.7M
2023-10-18 10.95 11.03 10.91 11.00 3.8M
2023-10-17 10.93 11.01 10.91 10.94 3.3M
2023-10-16 11.08 11.09 10.91 10.93 4.2M
2023-10-13 10.93 11.07 10.93 11.04 4.2M
2023-10-12 11.03 11.03 10.87 10.94 4.4M
2023-10-11 11.02 11.09 11.00 11.01 5.6M
2023-10-10 11.04 11.08 10.98 11.00 4.5M
2023-10-09 10.97 11.04 10.94 11.00 5.2M
2023-10-06 11.03 11.03 10.88 10.98 4.6M
2023-10-05 11.02 11.03 10.93 10.99 4.4M
2023-10-04 10.91 11.08 10.88 10.99 6.7M
2023-10-03 10.93 10.93 10.71 10.78 5.1M
2023-10-02 10.86 10.95 10.86 10.90 4.3M
2023-09-29 10.77 10.89 10.71 10.86 5.3M
2023-09-28 10.86 10.91 10.78 10.80 4.5M
2023-09-27 10.98 10.98 10.78 10.82 4.5M
2023-09-26 11.00 11.00 10.93 10.99 3.9M
2023-09-25 11.10 11.13 10.92 10.99 4.7M
2023-09-22 11.22 11.22 11.08 11.09 5.3M
2023-09-21 11.27 11.29 11.15 11.29 6.0M
2023-09-20 11.20 11.32 11.19 11.25 4.8M
2023-09-19 11.12 11.17 11.09 11.17 4.1M
2023-09-18 11.04 11.11 11.01 11.10 5.5M
2023-09-15 11.00 11.13 11.00 11.06 14.7M
2023-09-14 10.97 11.04 10.96 10.98 5.9M
2023-09-13 10.95 10.98 10.85 10.92 3.6M
2023-09-12 10.95 11.04 10.94 10.97 3.7M
2023-09-11 10.85 10.92 10.84 10.92 3.7M
2023-09-08 10.78 10.84 10.72 10.79 3.3M
2023-09-07 10.55 10.79 10.52 10.78 6.4M
2023-09-06 10.43 10.55 10.41 10.55 5.3M
2023-09-05 10.35 10.40 10.21 10.38 3.7M
2023-09-04 10.45 10.48 10.36 10.38 2.7M
2023-09-01 10.38 10.48 10.35 10.43 2.9M
2023-08-31 10.39 10.48 10.36 10.36 6.3M
2023-08-30 10.40 10.42 10.36 10.37 2.3M
2023-08-29 10.34 10.41 10.33 10.37 4.6M
2023-08-28 10.28 10.37 10.28 10.31 2.9M
2023-08-25 10.26 10.33 10.23 10.26 2.5M
2023-08-24 10.27 10.31 10.20 10.24 2.6M
2023-08-23 10.20 10.28 10.19 10.27 2.9M
2023-08-22 10.24 10.29 10.19 10.19 2.7M
2023-08-21 10.23 10.29 10.20 10.22 3.1M
2023-08-18 10.22 10.27 10.17 10.26 3.6M
2023-08-17 10.19 10.23 10.14 10.22 2.9M
2023-08-16 10.23 10.23 10.19 10.22 2.8M
2023-08-15 10.31 10.35 10.23 10.24 3.2M
2023-08-14 10.27 10.35 10.25 10.32 4.6M
2023-08-11 10.23 10.29 10.22 10.26 3.2M
2023-08-10 10.20 10.27 10.16 10.23 4.2M
2023-08-09 10.11 10.20 10.07 10.17 4.5M
2023-08-08 10.07 10.12 10.05 10.09 2.7M
2023-08-07 10.09 10.12 10.04 10.09 2.9M
2023-08-04 10.13 10.15 10.04 10.09 4.4M
2023-08-03 10.17 10.17 9.98 10.09 7.0M
2023-08-02 10.21 10.23 10.12 10.21 7.5M
2023-08-01 10.27 10.31 10.19 10.23 4.8M
2023-07-31 10.36 10.38 10.28 10.28 5.5M
2023-07-28 10.43 10.48 10.34 10.39 6.0M
2023-07-27 10.59 10.60 10.44 10.48 6.6M
2023-07-26 10.57 10.60 10.28 10.51 9.7M
2023-07-25 10.85 10.85 10.73 10.73 4.8M
2023-07-24 10.81 10.96 10.80 10.86 4.3M
2023-07-21 10.83 10.85 10.71 10.76 5.0M
2023-07-20 10.62 10.82 10.59 10.79 7.1M
2023-07-19 10.49 10.63 10.49 10.57 5.2M
2023-07-18 10.48 10.48 10.32 10.44 5.2M
2023-07-17 10.47 10.61 10.47 10.51 3.3M
2023-07-14 10.45 10.59 10.45 10.49 3.1M
2023-07-13 10.47 10.52 10.44 10.45 5.1M
2023-07-12 10.43 10.51 10.43 10.47 4.2M
2023-07-11 10.35 10.44 10.31 10.43 3.3M
2023-07-10 10.34 10.45 10.32 10.38 5.0M
2023-07-07 10.46 10.46 10.18 10.33 8.6M
2023-07-06 10.59 10.59 10.39 10.48 6.1M
2023-07-05 10.65 10.69 10.51 10.59 5.4M
2023-07-04 10.70 10.73 10.64 10.64 2.8M
2023-07-03 10.74 10.81 10.66 10.69 4.1M
2023-06-30 10.73 10.81 10.69 10.70 6.7M
2023-06-29 10.54 10.80 10.51 10.75 8.3M
2023-06-28 10.50 10.55 10.47 10.52 6.6M
2023-06-27 10.40 10.47 10.29 10.47 3.9M
2023-06-26 10.35 10.40 10.28 10.38 4.2M
2023-06-23 10.26 10.38 10.25 10.37 4.6M
2023-06-22 10.30 10.30 10.21 10.23 3.6M
2023-06-21 10.29 10.33 10.23 10.31 3.1M
2023-06-20 10.32 10.35 10.26 10.31 4.6M
2023-06-19 10.38 10.40 10.22 10.32 5.4M
2023-06-16 10.32 10.41 10.31 10.39 10.8M
2023-06-15 10.30 10.38 10.26 10.36 4.5M
2023-06-14 10.29 10.43 10.24 10.31 5.3M
2023-06-13 10.40 10.41 10.27 10.29 5.1M
2023-06-12 10.55 10.56 10.39 10.39 4.2M
2023-06-09 10.61 10.62 10.52 10.53 4.1M
2023-06-08 10.71 10.73 10.56 10.60 4.2M
2023-06-07 10.65 10.78 10.63 10.69 4.0M
2023-06-06 10.80 10.81 10.61 10.69 8.0M
2023-06-05 10.73 10.86 10.70 10.80 6.8M
2023-06-02 11.13 11.25 10.88 11.03 8.7M
2023-06-01 11.20 11.23 11.10 11.18 4.7M
2023-05-31 11.20 11.30 11.12 11.17 20.3M
2023-05-30 11.39 11.40 11.12 11.22 6.4M
2023-05-29 11.43 11.45 11.32 11.38 3.0M
2023-05-26 11.43 11.43 11.22 11.39 4.9M
2023-05-25 11.62 11.62 11.36 11.44 5.8M
2023-05-24 11.59 11.72 11.51 11.58 6.8M
2023-05-23 11.49 11.63 11.44 11.60 5.0M
2023-05-22 11.34 11.56 11.34 11.50 6.3M
2023-05-19 11.30 11.34 11.08 11.32 6.6M
2023-05-18 11.43 11.45 11.33 11.33 4.4M
2023-05-17 11.52 11.55 11.41 11.43 4.4M
2023-05-16 11.52 11.56 11.45 11.52 5.1M
2023-05-15 11.59 11.63 11.54 11.56 3.2M
2023-05-12 11.56 11.58 11.49 11.56 4.5M
2023-05-11 11.65 11.66 11.50 11.57 4.8M
2023-05-10 11.70 11.74 11.59 11.63 4.8M
2023-05-09 11.67 11.73 11.64 11.71 4.8M
2023-05-08 11.66 11.72 11.62 11.65 4.4M
2023-05-05 11.72 11.74 11.59 11.64 5.3M
2023-05-04 11.70 11.74 11.62 11.67 5.0M
2023-05-03 11.66 11.75 11.59 11.72 5.2M
2023-05-02 11.77 11.79 11.56 11.63 8.7M
2023-04-28 11.82 11.87 11.74 11.82 6.4M
2023-04-27 11.67 11.86 11.63 11.80 9.2M
2023-04-26 11.40 11.69 11.37 11.67 12.9M
2023-04-25 11.36 11.44 11.31 11.44 7.3M
2023-04-24 11.52 11.56 11.39 11.39 7.6M
2023-04-21 11.51 11.58 11.48 11.54 6.0M
2023-04-20 11.43 11.53 11.39 11.49 5.9M
2023-04-19 11.44 11.52 11.44 11.46 4.8M
2023-04-18 11.50 11.56 11.43 11.45 5.6M
2023-04-17 11.25 11.39 11.20 11.38 5.6M
2023-04-14 11.36 11.37 11.23 11.26 6.2M
2023-04-13 11.40 11.42 11.27 11.35 5.4M
2023-04-12 11.43 11.52 11.41 11.42 4.6M
2023-04-11 11.43 11.53 11.39 11.43 5.8M
2023-04-06 11.30 11.54 11.26 11.46 7.6M
2023-04-05 11.06 11.28 11.06 11.28 8.4M
2023-04-04 11.04 11.07 10.99 10.99 4.8M
2023-04-03 10.96 11.01 10.86 11.00 5.1M
2023-03-31 10.87 11.07 10.85 10.95 8.9M
2023-03-30 10.83 10.85 10.76 10.82 5.4M
2023-03-29 10.86 10.87 10.78 10.80 6.9M
2023-03-28 10.88 10.92 10.82 10.85 6.5M
2023-03-27 10.82 11.11 10.82 10.90 10.5M
2023-03-24 10.80 10.80 10.54 10.68 10.4M
2023-03-23 10.85 10.89 10.79 10.83 5.0M
2023-03-22 10.82 10.88 10.70 10.82 5.1M
2023-03-21 10.74 10.90 10.70 10.82 9.1M
2023-03-20 10.56 10.74 10.51 10.69 9.8M
2023-03-17 10.68 10.76 10.57 10.57 20.0M
2023-03-16 10.77 10.84 10.71 10.72 8.3M
2023-03-15 10.71 10.82 10.66 10.74 12.4M
2023-03-14 10.73 10.78 10.62 10.68 8.1M
2023-03-13 10.87 10.87 10.63 10.75 11.9M
2023-03-10 10.73 10.88 10.70 10.88 6.0M
2023-03-09 10.85 10.91 10.80 10.84 4.5M
2023-03-08 10.76 10.86 10.74 10.83 4.9M
2023-03-07 10.84 10.84 10.76 10.79 6.2M
2023-03-06 10.79 10.89 10.78 10.87 7.5M
2023-03-03 10.75 10.80 10.71 10.75 4.9M
2023-03-02 10.74 10.78 10.67 10.75 4.1M
2023-03-01 10.79 10.83 10.70 10.75 5.0M
2023-02-28 10.83 10.98 10.78 10.79 8.5M
2023-02-27 10.86 10.90 10.82 10.86 5.5M
2023-02-24 10.78 10.90 10.78 10.88 7.0M
2023-02-23 10.90 10.92 10.73 10.77 7.6M
2023-02-22 10.78 10.94 10.75 10.88 7.8M
2023-02-21 10.85 10.92 10.69 10.79 5.7M
2023-02-20 10.78 10.86 10.73 10.83 6.2M
2023-02-17 10.67 10.76 10.50 10.71 10.7M
2023-02-16 10.10 10.70 10.09 10.62 20.8M
2023-02-15 9.97 10.03 9.91 9.97 7.8M
2023-02-14 9.76 9.97 9.76 9.93 10.0M
2023-02-13 9.69 9.76 9.67 9.70 5.6M
2023-02-10 9.58 9.70 9.57 9.69 6.8M
2023-02-09 9.64 9.69 9.53 9.56 6.1M
2023-02-08 9.54 9.68 9.53 9.62 7.7M
2023-02-07 9.57 9.58 9.51 9.55 6.0M
2023-02-06 9.61 9.64 9.54 9.57 5.2M
2023-02-03 9.66 9.72 9.59 9.59 7.4M
2023-02-02 9.71 9.74 9.62 9.65 7.1M
2023-02-01 9.75 9.75 9.62 9.72 5.0M
2023-01-31 9.64 9.72 9.60 9.72 7.8M
2023-01-30 9.55 9.64 9.54 9.62 5.4M
2023-01-27 9.60 9.62 9.48 9.55 4.5M
2023-01-26 9.61 9.66 9.55 9.56 5.5M
2023-01-25 9.66 9.67 9.51 9.61 4.5M
2023-01-24 9.60 9.65 9.52 9.63 6.5M
2023-01-23 9.64 9.69 9.56 9.59 5.7M
2023-01-20 9.60 9.66 9.55 9.62 6.6M
2023-01-19 9.61 9.63 9.49 9.57 8.0M
2023-01-18 9.70 9.72 9.61 9.62 6.6M
2023-01-17 9.71 9.77 9.66 9.68 8.4M
2023-01-16 9.79 9.84 9.58 9.70 11.1M
2023-01-13 9.94 9.98 9.90 9.92 7.0M
2023-01-12 9.86 9.94 9.85 9.91 9.1M
2023-01-11 9.90 9.97 9.77 9.79 8.1M
2023-01-10 9.89 9.91 9.85 9.89 5.7M
2023-01-09 9.91 9.91 9.74 9.89 7.5M
2023-01-06 9.94 10.00 9.89 9.89 6.3M
2023-01-05 9.79 9.91 9.77 9.90 7.3M
2023-01-04 9.55 9.82 9.54 9.81 12.2M
2023-01-03 9.42 9.58 9.40 9.53 8.6M
2023-01-02 9.29 9.43 9.29 9.39 4.9M