米其林公司

MICP
🏛️ 法国 →
30.89
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 36.19 36.25 35.98 36.04 0.4M
2021-12-30 36.27 36.35 36.08 36.17 0.9M
2021-12-29 36.12 36.29 36.02 36.24 0.9M
2021-12-28 36.10 36.50 36.09 36.14 1.3M
2021-12-27 35.71 36.12 35.69 36.12 0.9M
2021-12-24 35.77 36.00 35.77 35.88 0.2M
2021-12-23 35.51 36.09 35.51 35.79 1.8M
2021-12-22 34.75 35.44 34.71 35.44 1.3M
2021-12-21 34.39 34.96 34.21 34.92 2.1M
2021-12-20 33.91 34.12 33.48 34.00 2.0M
2021-12-17 34.49 34.70 34.25 34.60 2.4M
2021-12-16 35.17 35.48 34.64 34.74 2.6M
2021-12-15 35.00 35.15 34.45 34.64 1.7M
2021-12-14 35.11 35.29 34.70 34.80 2.0M
2021-12-13 35.52 35.76 34.84 35.02 1.8M
2021-12-10 35.21 35.88 35.09 35.49 1.7M
2021-12-09 35.12 35.52 34.95 35.35 2.3M
2021-12-08 34.70 35.14 34.64 35.00 3.0M
2021-12-07 34.21 34.74 34.21 34.66 2.8M
2021-12-06 33.41 33.94 33.41 33.91 2.1M
2021-12-03 33.39 33.61 33.06 33.19 1.8M
2021-12-02 33.21 33.71 32.99 32.99 2.5M
2021-12-01 32.88 34.06 32.76 34.00 3.0M
2021-11-30 31.77 32.64 31.39 32.62 4.8M
2021-11-29 32.27 32.49 31.66 32.09 2.5M
2021-11-26 33.90 34.11 31.88 32.10 5.3M
2021-11-25 35.05 35.09 34.56 34.75 1.2M
2021-11-24 34.94 35.10 34.70 34.92 1.5M
2021-11-23 35.20 35.41 34.88 34.92 1.8M
2021-11-22 34.46 35.30 34.46 35.19 2.2M
2021-11-19 34.89 35.17 34.11 34.35 2.1M
2021-11-18 34.39 35.02 34.17 34.98 2.2M
2021-11-17 34.01 34.49 34.01 34.42 2.1M
2021-11-16 33.50 34.02 33.50 34.01 2.1M
2021-11-15 33.52 33.75 33.48 33.52 1.3M
2021-11-12 33.40 33.73 33.40 33.70 1.5M
2021-11-11 33.50 33.55 33.31 33.44 1.6M
2021-11-10 33.85 33.88 33.51 33.55 2.0M
2021-11-09 33.94 34.15 33.81 33.85 1.3M
2021-11-08 34.15 34.29 33.96 33.99 1.4M
2021-11-05 34.35 34.52 34.14 34.20 1.9M
2021-11-04 34.16 34.45 34.15 34.39 1.7M
2021-11-03 33.55 34.08 33.54 34.08 1.5M
2021-11-02 33.70 33.96 33.52 33.59 1.5M
2021-11-01 34.05 34.34 33.74 33.74 1.3M
2021-10-29 33.76 33.98 33.51 33.92 1.3M
2021-10-28 33.74 33.94 33.54 33.83 1.2M
2021-10-27 33.44 33.88 33.38 33.85 1.3M
2021-10-26 33.50 33.75 32.80 33.23 1.9M
2021-10-25 33.25 33.75 33.17 33.52 1.3M
2021-10-22 33.65 33.79 33.24 33.24 1.3M
2021-10-21 33.21 33.75 33.08 33.58 1.4M
2021-10-20 32.98 33.48 32.51 33.34 1.8M
2021-10-19 33.25 33.34 32.89 33.11 0.9M
2021-10-18 33.50 33.52 33.00 33.23 1.0M
2021-10-15 33.10 33.52 33.00 33.52 1.3M
2021-10-14 32.95 33.10 32.71 32.98 1.1M
2021-10-13 32.76 33.06 32.58 32.73 1.3M
2021-10-12 32.51 32.98 32.36 32.80 1.4M
2021-10-11 33.24 33.36 32.60 32.74 2.3M
2021-10-08 33.45 33.51 33.21 33.38 1.3M
2021-10-07 33.16 33.71 33.12 33.44 1.8M
2021-10-06 33.67 33.81 32.86 32.89 2.1M
2021-10-05 33.09 33.99 32.89 33.99 2.0M
2021-10-04 33.05 33.27 32.69 33.00 1.3M
2021-10-01 32.77 33.25 32.55 33.20 1.8M
2021-09-30 33.52 33.58 32.96 33.20 1.7M
2021-09-29 33.11 33.40 33.00 33.40 1.6M
2021-09-28 33.30 33.48 32.73 32.86 2.0M
2021-09-27 33.65 33.66 33.14 33.38 1.7M
2021-09-24 33.40 33.56 33.00 33.36 1.3M
2021-09-23 33.33 33.59 33.24 33.45 1.1M
2021-09-22 32.80 33.21 32.71 33.05 1.4M
2021-09-21 32.46 32.55 32.21 32.45 1.6M
2021-09-20 32.62 32.75 32.08 32.30 2.2M
2021-09-17 34.08 34.09 33.09 33.14 3.1M
2021-09-16 34.17 34.42 33.79 33.81 1.2M
2021-09-15 34.05 34.21 33.69 33.95 1.4M
2021-09-14 34.20 34.41 34.01 34.16 1.4M
2021-09-13 34.08 34.56 34.00 34.14 0.8M
2021-09-10 34.25 34.42 34.08 34.10 1.1M
2021-09-09 33.81 34.27 33.19 34.21 1.0M
2021-09-08 34.49 34.52 33.99 34.06 1.1M
2021-09-07 34.33 34.60 34.25 34.55 0.7M
2021-09-06 34.27 34.58 34.21 34.39 0.6M
2021-09-03 34.56 34.62 34.15 34.21 0.9M
2021-09-02 34.42 34.62 34.39 34.55 0.8M
2021-09-01 34.58 34.61 34.17 34.42 1.1M
2021-08-31 34.92 34.99 34.12 34.26 1.7M
2021-08-30 34.95 35.01 34.80 34.85 0.5M
2021-08-27 34.91 35.00 34.71 34.94 0.6M
2021-08-26 34.44 34.86 34.42 34.81 0.9M
2021-08-25 34.69 34.81 34.44 34.60 1.3M
2021-08-24 35.35 35.48 34.55 34.69 1.4M
2021-08-23 35.50 35.75 35.21 35.30 1.1M
2021-08-20 35.30 35.42 34.99 35.20 1.5M
2021-08-19 35.73 35.83 35.34 35.41 1.7M
2021-08-18 35.96 36.27 35.85 36.19 1.0M
2021-08-17 36.00 36.24 35.95 35.95 1.0M
2021-08-16 35.81 36.17 35.77 36.05 1.0M
2021-08-13 35.65 36.01 35.61 36.01 0.9M
2021-08-12 35.65 35.83 35.48 35.71 1.1M
2021-08-11 35.55 35.70 35.41 35.62 0.9M
2021-08-10 35.58 35.66 35.40 35.49 0.7M
2021-08-09 35.42 35.61 35.33 35.49 0.8M
2021-08-06 35.49 35.74 35.08 35.54 1.2M
2021-08-05 35.16 35.64 35.09 35.56 1.3M
2021-08-04 34.80 35.34 34.80 35.34 1.7M
2021-08-03 34.65 34.98 34.58 34.75 1.4M
2021-08-02 34.66 34.88 34.51 34.66 1.2M
2021-07-30 34.31 34.56 33.99 34.42 1.1M
2021-07-29 33.99 34.44 33.83 34.42 1.3M
2021-07-28 33.69 33.99 33.34 33.99 1.3M
2021-07-27 34.15 34.30 33.51 33.88 1.7M
2021-07-26 34.26 34.34 33.74 33.81 1.7M
2021-07-23 34.20 34.62 34.17 34.50 1.2M
2021-07-22 33.94 34.26 33.89 33.94 1.1M
2021-07-21 33.54 33.98 33.44 33.81 1.4M
2021-07-20 33.30 33.62 33.09 33.33 1.3M
2021-07-19 33.27 33.49 32.80 33.15 1.9M
2021-07-16 34.09 34.17 33.65 33.66 1.3M
2021-07-15 34.08 34.15 33.80 33.98 1.2M
2021-07-14 34.27 34.41 34.05 34.14 1.1M
2021-07-13 34.31 34.51 34.12 34.31 1.1M
2021-07-12 34.19 34.34 33.79 34.33 1.1M
2021-07-09 33.36 34.34 33.36 34.27 1.7M
2021-07-08 33.39 33.55 33.09 33.27 2.1M
2021-07-07 33.52 33.99 33.34 33.74 1.3M
2021-07-06 34.10 34.10 33.42 33.55 1.5M
2021-07-05 33.81 34.15 33.62 34.12 0.6M
2021-07-02 33.69 34.06 33.69 33.83 0.9M
2021-07-01 33.80 33.84 33.36 33.59 1.2M
2021-06-30 34.30 34.49 33.59 33.62 1.9M
2021-06-29 33.77 34.39 33.77 34.39 1.8M
2021-06-28 33.52 33.96 33.49 33.71 1.2M
2021-06-25 33.98 33.98 33.56 33.59 1.1M
2021-06-24 33.73 33.91 33.49 33.91 1.4M
2021-06-23 33.77 33.89 33.51 33.52 1.1M
2021-06-22 34.41 34.49 33.59 33.71 2.1M
2021-06-21 32.66 34.46 32.60 34.40 2.8M
2021-06-18 33.08 33.73 32.61 32.84 3.7M
2021-06-17 32.71 33.35 32.69 33.09 1.7M
2021-06-16 32.75 32.99 32.49 32.90 1.4M
2021-06-15 32.41 32.90 32.34 32.60 1.3M
2021-06-14 32.65 32.75 32.26 32.27 1.3M
2021-06-11 32.58 32.86 32.50 32.59 1.6M
2021-06-10 32.69 32.81 32.44 32.59 1.4M
2021-06-09 32.88 32.90 32.48 32.62 1.2M
2021-06-08 32.96 33.10 32.77 32.89 1.0M
2021-06-07 32.61 33.34 32.60 33.08 1.3M
2021-06-04 32.84 32.90 32.51 32.61 1.0M
2021-06-03 32.41 32.91 32.15 32.86 1.4M
2021-06-02 32.20 32.44 31.94 32.44 1.8M
2021-06-01 31.51 32.04 31.48 31.99 2.1M
2021-05-31 31.40 31.51 31.30 31.45 1.0M
2021-05-28 31.30 31.50 31.05 31.40 1.5M
2021-05-27 30.57 31.36 30.50 31.25 2.3M
2021-05-26 30.35 30.73 30.24 30.73 1.5M
2021-05-25 30.69 30.74 30.27 30.27 1.5M
2021-05-24 31.11 31.24 31.06 31.19 0.7M
2021-05-21 30.76 31.23 30.76 31.07 1.6M
2021-05-20 30.70 30.80 30.31 30.80 1.3M
2021-05-19 30.75 30.81 30.19 30.55 1.8M
2021-05-18 31.36 31.50 30.86 31.06 1.2M
2021-05-17 31.04 31.26 30.93 31.05 0.9M
2021-05-14 30.84 31.20 30.55 31.04 1.6M
2021-05-13 30.51 30.74 30.00 30.62 1.1M
2021-05-12 30.65 30.79 30.54 30.70 1.3M
2021-05-11 30.70 30.84 30.41 30.73 2.3M
2021-05-10 30.99 31.12 30.80 31.05 1.2M
2021-05-07 30.60 30.94 30.50 30.93 1.8M
2021-05-06 30.29 30.52 29.96 30.45 2.2M
2021-05-05 29.93 30.29 29.90 30.23 1.9M
2021-05-04 30.24 30.43 29.77 29.91 2.2M
2021-05-03 30.12 30.30 29.91 30.24 1.8M
2021-04-30 30.26 30.38 29.91 30.09 1.9M
2021-04-29 31.26 31.27 30.19 30.29 2.5M
2021-04-28 31.56 31.59 30.96 30.96 1.9M
2021-04-27 31.40 31.54 30.90 31.45 2.8M
2021-04-26 31.84 32.01 31.51 31.96 1.7M
2021-04-23 31.20 31.79 31.05 31.77 2.1M
2021-04-22 30.79 31.25 30.74 31.21 1.3M
2021-04-21 30.66 30.94 30.32 30.68 1.8M
2021-04-20 30.81 30.91 30.44 30.66 2.6M
2021-04-19 31.15 31.21 30.82 30.82 1.2M
2021-04-16 30.99 31.31 30.93 31.12 1.8M
2021-04-15 30.77 30.99 30.77 30.90 1.5M
2021-04-14 31.31 31.40 30.74 30.74 2.2M
2021-04-13 31.16 31.50 31.16 31.29 1.3M
2021-04-12 31.19 31.59 31.14 31.25 1.6M
2021-04-09 31.55 31.80 31.04 31.14 2.1M
2021-04-08 32.66 32.80 30.93 31.54 3.1M
2021-04-07 32.36 32.56 32.24 32.35 1.3M
2021-04-06 32.50 32.85 32.31 32.31 1.7M
2021-04-01 31.98 32.42 31.71 32.34 1.9M
2021-03-31 32.25 32.44 31.91 31.91 2.1M
2021-03-30 32.00 32.33 31.86 32.31 3.2M
2021-03-29 32.02 32.10 31.80 31.80 1.7M
2021-03-26 32.01 32.19 31.82 31.95 1.7M
2021-03-25 31.05 31.84 30.95 31.79 2.1M
2021-03-24 30.94 31.31 30.79 31.12 2.2M
2021-03-23 31.34 31.39 30.86 31.20 1.7M
2021-03-22 31.38 31.51 31.16 31.50 1.6M
2021-03-19 31.43 32.15 31.39 31.55 3.3M
2021-03-18 31.86 32.09 31.31 31.50 2.4M
2021-03-17 31.06 31.76 31.02 31.76 2.5M
2021-03-16 31.56 31.61 30.94 31.06 2.1M
2021-03-15 31.52 31.89 31.27 31.45 2.4M
2021-03-12 31.50 31.62 31.30 31.46 1.8M
2021-03-11 31.68 31.76 31.29 31.51 1.8M
2021-03-10 31.30 31.68 31.18 31.65 2.3M
2021-03-09 31.73 31.73 31.18 31.40 2.4M
2021-03-08 30.98 31.89 30.75 31.84 2.9M
2021-03-05 30.89 30.95 30.60 30.66 2.3M
2021-03-04 31.07 31.16 30.70 30.98 2.0M
2021-03-03 30.77 31.27 30.68 31.27 2.6M
2021-03-02 30.09 30.69 30.07 30.66 2.3M
2021-03-01 30.25 30.43 29.75 30.01 1.9M
2021-02-26 29.18 30.00 29.01 29.94 3.5M
2021-02-25 29.71 29.89 29.46 29.55 1.4M
2021-02-24 29.75 29.94 29.52 29.64 1.4M
2021-02-23 29.99 30.19 29.43 29.69 2.1M
2021-02-22 29.62 30.01 29.45 30.01 1.9M
2021-02-19 29.35 29.85 29.25 29.76 1.5M
2021-02-18 29.24 29.49 29.11 29.26 1.9M
2021-02-17 29.39 29.71 28.93 29.06 1.8M
2021-02-16 29.71 29.71 29.26 29.48 1.7M
2021-02-15 29.55 29.57 29.19 29.43 1.6M
2021-02-12 29.19 29.35 29.06 29.18 1.7M
2021-02-11 29.39 29.60 29.24 29.31 1.4M
2021-02-10 29.45 29.59 29.26 29.36 1.3M
2021-02-09 29.38 29.54 28.89 29.30 1.9M
2021-02-08 29.52 29.88 29.46 29.50 1.6M
2021-02-05 28.99 29.51 28.98 29.49 2.5M
2021-02-04 29.12 29.31 28.71 28.89 2.8M
2021-02-03 28.88 29.35 28.80 29.18 2.0M
2021-02-02 28.75 29.07 28.56 28.61 2.5M
2021-02-01 28.73 28.74 28.24 28.55 2.2M
2021-01-29 27.48 28.56 27.19 28.48 3.8M
2021-01-28 26.88 27.86 26.36 27.71 2.9M
2021-01-27 27.79 27.91 26.95 27.12 2.8M
2021-01-26 27.30 28.02 27.29 27.79 1.6M
2021-01-25 28.06 28.16 27.29 27.44 1.6M
2021-01-22 27.81 28.06 27.46 27.86 1.7M
2021-01-21 27.85 28.11 27.77 28.06 1.5M
2021-01-20 27.15 27.79 27.07 27.75 1.8M
2021-01-19 27.32 27.39 26.90 26.90 2.2M
2021-01-18 27.05 27.34 26.93 27.24 1.2M
2021-01-15 27.38 27.48 26.91 27.21 1.6M
2021-01-14 27.31 27.73 27.20 27.46 1.7M
2021-01-13 27.66 27.66 27.16 27.20 1.6M
2021-01-12 26.80 27.69 26.74 27.69 2.3M
2021-01-11 26.82 26.99 26.49 26.81 1.7M
2021-01-08 26.88 27.00 26.66 27.00 1.9M
2021-01-07 26.00 26.82 25.90 26.74 2.3M
2021-01-06 26.38 26.45 25.82 25.86 2.9M
2021-01-05 26.64 26.69 25.99 26.12 2.0M
2021-01-04 26.50 26.85 26.48 26.69 1.8M