空中客车集团

AIR
🏛️ 法国 →
195.72
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
2025-09-26 195.12 195.90 193.08 195.72 0.9M
2025-09-25 193.00 194.08 191.92 193.86 0.7M
2025-09-24 195.08 195.92 193.42 193.82 1.1M
2025-09-23 196.02 196.42 194.26 194.26 0.9M
2025-09-22 193.64 195.92 193.34 195.14 1.0M
2025-09-19 194.18 195.02 193.28 193.86 1.7M
2025-09-18 193.12 194.18 191.02 191.70 1.2M
2025-09-17 193.16 193.72 190.84 191.70 0.9M
2025-09-16 196.24 196.96 192.74 192.92 1.4M
2025-09-15 193.50 198.34 193.12 196.30 1.2M
2025-09-12 193.30 194.30 192.12 193.22 1.0M
2025-09-11 189.24 195.24 189.10 194.00 1.3M
2025-09-10 189.52 190.70 188.28 188.56 1.0M
2025-09-09 187.02 188.00 184.34 187.54 1.0M
2025-09-08 185.28 187.94 185.18 187.82 0.9M
2025-09-05 187.10 187.40 182.66 183.84 0.7M
2025-09-04 186.70 187.48 185.38 186.86 0.8M
2025-09-03 180.48 185.06 180.08 184.70 1.0M
2025-09-02 181.70 182.18 178.86 179.16 0.8M
2025-09-01 179.50 182.74 179.36 182.00 0.5M
2025-08-29 177.78 180.70 177.38 179.06 0.8M
2025-08-28 179.30 180.38 177.78 178.62 0.7M
2025-08-27 180.08 180.72 178.10 178.26 0.6M
2025-08-26 178.90 180.16 176.00 179.88 1.1M
2025-08-25 179.60 182.10 179.46 180.54 0.4M
2025-08-22 180.00 181.67 179.86 180.72 0.6M
2025-08-21 179.32 181.02 179.20 180.92 0.6M
2025-08-20 183.18 183.64 178.90 179.14 0.8M
2025-08-19 184.88 185.20 182.00 183.84 0.6M
2025-08-18 186.50 186.88 183.48 184.22 0.7M
2025-08-15 184.72 186.88 183.48 186.88 1.4M
2025-08-14 180.72 183.92 180.34 183.78 0.8M
2025-08-13 181.90 182.86 179.56 179.56 0.9M
2025-08-12 176.30 180.86 176.02 180.86 0.9M
2025-08-11 176.64 176.80 174.76 175.80 0.5M
2025-08-08 178.50 178.70 176.22 176.22 0.6M
2025-08-07 178.84 179.24 177.28 177.40 0.8M
2025-08-06 177.08 178.14 175.34 177.90 1.1M
2025-08-05 173.56 176.30 173.02 175.20 1.2M
2025-08-04 170.44 172.36 170.00 172.32 0.9M
2025-08-01 175.02 175.02 167.36 169.10 1.4M
2025-07-31 178.24 180.72 175.66 176.04 1.6M
2025-07-30 181.00 181.00 178.22 178.86 0.7M
2025-07-29 178.00 182.36 177.84 179.44 1.1M
2025-07-28 183.06 183.10 177.52 177.64 1.1M
2025-07-25 180.80 181.44 179.50 180.20 0.9M
2025-07-24 186.50 186.90 181.68 182.60 0.8M
2025-07-23 184.74 184.86 182.58 183.38 0.9M
2025-07-22 185.22 185.74 179.60 181.32 0.9M
2025-07-21 186.20 186.34 183.02 186.02 0.7M
2025-07-18 185.16 187.00 185.12 186.22 1.0M
2025-07-17 182.86 185.28 181.48 185.28 1.1M
2025-07-16 179.12 182.26 178.96 181.00 1.0M
2025-07-15 183.58 183.80 179.94 180.14 1.0M
2025-07-14 180.90 183.38 180.44 183.00 0.5M
2025-07-11 181.60 183.74 181.24 183.22 0.8M
2025-07-10 182.80 184.32 181.58 183.30 1.0M
2025-07-09 179.84 182.92 179.54 182.36 1.4M
2025-07-08 178.30 179.28 176.86 178.92 0.9M
2025-07-07 176.08 177.86 176.00 177.28 0.7M
2025-07-04 175.00 175.96 174.34 175.38 0.5M
2025-07-03 176.00 177.12 174.36 176.76 0.8M
2025-07-02 173.14 175.96 173.04 175.18 0.8M
2025-07-01 177.54 177.82 171.90 172.32 0.9M
2025-06-30 178.42 178.54 176.90 177.26 1.1M
2025-06-27 178.12 178.66 175.88 178.20 1.8M
2025-06-26 172.80 176.10 171.48 176.10 2.0M
2025-06-25 172.00 172.00 170.02 171.54 1.4M
2025-06-24 170.18 172.06 168.82 170.60 1.5M
2025-06-23 166.52 168.32 165.32 167.00 1.3M
2025-06-20 163.00 168.68 162.44 167.50 2.6M
2025-06-19 162.60 163.38 161.34 161.76 0.6M
2025-06-18 161.22 166.96 161.22 162.98 1.2M
2025-06-17 160.74 161.60 159.12 160.74 1.0M
2025-06-16 162.48 163.08 161.56 162.02 0.8M
2025-06-13 160.10 162.32 160.00 161.58 1.1M
2025-06-12 162.22 163.72 160.86 162.80 0.9M
2025-06-11 163.88 165.80 163.22 163.62 0.9M
2025-06-10 165.48 166.70 163.92 163.92 0.8M
2025-06-09 165.46 166.18 164.58 165.50 0.8M
2025-06-06 165.00 165.88 163.80 165.34 0.9M
2025-06-05 169.50 169.90 165.50 165.50 1.2M
2025-06-04 169.92 173.80 168.86 170.18 1.6M
2025-06-03 163.72 166.44 161.22 166.44 1.2M
2025-06-02 161.94 163.00 159.88 162.58 0.7M
2025-05-30 162.54 163.96 162.08 162.08 1.1M
2025-05-29 164.92 165.40 162.48 162.56 0.6M
2025-05-28 162.50 165.76 161.86 162.34 1.3M
2025-05-27 160.46 163.26 160.46 162.20 0.7M
2025-05-26 160.32 161.44 160.10 160.22 0.6M
2025-05-23 161.24 162.70 154.08 157.30 1.4M
2025-05-22 160.66 161.98 159.98 161.26 0.6M
2025-05-21 160.84 162.92 160.78 162.10 0.7M
2025-05-20 162.64 162.72 161.42 161.84 0.7M
2025-05-19 159.10 162.16 158.46 161.90 1.0M
2025-05-16 159.46 161.52 158.72 160.24 1.2M
2025-05-15 159.04 159.70 158.38 159.22 0.9M
2025-05-14 161.58 161.90 158.22 159.50 0.9M
2025-05-13 158.40 161.10 158.14 161.10 0.9M
2025-05-12 158.82 159.54 154.46 158.58 1.3M
2025-05-09 159.12 159.58 158.02 158.44 1.0M
2025-05-08 155.84 158.62 155.48 158.38 1.2M
2025-05-07 156.88 157.10 153.76 154.58 1.2M
2025-05-06 159.00 159.20 153.48 156.64 1.2M
2025-05-05 155.60 158.86 155.40 158.28 1.0M
2025-05-02 152.88 155.46 151.28 154.96 2.7M
2025-04-30 143.98 147.54 143.86 147.14 2.0M
2025-04-29 145.08 146.12 143.50 143.98 1.2M
2025-04-28 142.66 145.98 142.42 144.32 1.6M
2025-04-25 139.50 141.58 138.90 140.60 1.4M
2025-04-24 138.84 139.30 136.82 137.26 1.4M
2025-04-23 135.50 141.50 135.20 138.84 1.8M
2025-04-22 133.82 133.82 131.90 133.06 2.0M
2025-04-17 139.61 139.83 134.39 135.46 1.6M
2025-04-16 139.15 139.49 137.55 139.47 1.5M
2025-04-15 137.98 140.48 137.47 139.91 1.8M
2025-04-14 139.30 139.84 137.32 139.26 1.6M
2025-04-11 141.60 141.68 133.36 134.86 2.0M
2025-04-10 150.20 150.28 139.20 139.46 2.6M
2025-04-09 135.98 138.02 131.52 133.48 2.1M
2025-04-08 139.40 142.94 138.00 140.24 2.0M
2025-04-07 132.22 150.00 126.40 136.80 3.9M
2025-04-04 157.14 157.28 144.74 146.90 2.9M
2025-04-03 155.98 159.22 153.70 158.02 2.0M
2025-04-02 167.00 167.72 160.76 162.74 1.4M
2025-04-01 163.56 168.06 163.16 168.06 1.2M
2025-03-31 164.68 164.98 161.60 162.78 1.2M
2025-03-28 167.18 167.98 165.32 166.26 1.0M
2025-03-27 168.04 169.64 166.24 168.70 1.0M
2025-03-26 172.86 173.30 169.32 170.54 0.8M
2025-03-25 167.36 172.32 167.22 172.32 1.0M
2025-03-24 168.30 169.28 166.18 167.22 0.7M
2025-03-21 166.10 167.48 164.88 166.64 2.2M
2025-03-20 170.58 171.04 165.34 167.36 1.1M
2025-03-19 171.60 172.38 170.00 171.30 1.1M
2025-03-18 172.00 172.20 169.86 171.78 1.3M
2025-03-17 169.90 171.84 169.38 171.24 1.1M
2025-03-14 162.04 169.38 161.68 169.20 1.5M
2025-03-13 164.98 165.04 162.22 162.22 1.2M
2025-03-12 164.86 167.90 163.54 164.10 1.6M
2025-03-11 165.08 165.40 161.52 163.00 1.3M
2025-03-10 170.58 171.64 163.08 163.12 2.0M
2025-03-07 174.76 174.76 168.54 169.56 1.4M
2025-03-06 175.00 175.00 168.36 173.06 1.5M
2025-03-05 173.00 174.28 171.78 172.78 1.5M
2025-03-04 174.48 174.64 167.90 168.74 1.8M
2025-03-03 168.00 177.30 167.04 174.38 3.1M
2025-02-28 164.76 166.32 164.62 165.70 2.9M
2025-02-27 167.46 167.74 163.12 165.14 1.2M
2025-02-26 165.00 168.24 164.76 167.52 1.1M
2025-02-25 164.70 166.44 163.44 164.10 1.1M
2025-02-24 161.26 164.82 160.76 164.34 1.2M
2025-02-21 163.00 164.16 159.74 160.00 1.8M
2025-02-20 167.24 168.40 163.22 165.08 1.9M
2025-02-19 172.50 173.46 168.82 168.92 1.3M
2025-02-18 172.00 174.00 171.58 173.00 1.3M
2025-02-17 168.70 171.64 168.36 170.50 1.2M
2025-02-14 168.22 169.84 167.80 168.52 1.1M
2025-02-13 170.00 170.92 168.62 169.98 1.2M
2025-02-12 168.32 169.90 167.68 169.88 0.8M
2025-02-11 167.86 168.02 166.10 167.22 0.7M
2025-02-10 166.44 167.88 166.26 167.44 0.8M
2025-02-07 168.18 168.32 166.36 166.92 0.9M
2025-02-06 167.36 168.10 166.20 167.90 0.8M
2025-02-05 165.00 166.90 164.76 166.90 0.8M
2025-02-04 167.66 168.12 165.08 166.02 0.7M
2025-02-03 163.54 166.78 162.82 166.58 1.5M
2025-01-31 167.00 169.06 166.42 167.12 1.3M
2025-01-30 167.04 167.34 165.94 166.32 1.0M
2025-01-29 166.48 168.04 166.10 166.62 0.7M
2025-01-28 165.16 167.44 164.96 166.80 0.8M
2025-01-27 166.16 167.44 163.54 165.84 1.0M
2025-01-24 167.00 167.48 166.24 167.04 0.7M
2025-01-23 166.00 166.78 164.26 166.66 0.9M
2025-01-22 163.38 165.14 162.60 165.14 1.1M
2025-01-21 163.00 163.48 161.64 163.30 1.0M
2025-01-20 160.74 164.38 160.64 163.42 1.1M
2025-01-17 157.96 161.46 157.82 160.78 1.7M
2025-01-16 156.04 158.14 155.06 157.20 1.0M
2025-01-15 156.00 157.30 154.38 154.38 1.8M
2025-01-14 156.22 157.60 155.30 155.98 1.0M
2025-01-13 157.08 157.40 154.28 155.44 1.1M
2025-01-10 158.40 159.54 156.92 157.56 1.1M
2025-01-09 158.02 159.48 156.58 156.58 0.9M
2025-01-08 158.08 159.76 157.60 158.58 1.1M
2025-01-07 159.62 160.18 157.26 158.40 1.6M
2025-01-06 158.62 159.64 155.78 159.64 1.3M
2025-01-03 159.30 159.46 158.04 158.58 1.0M
2025-01-02 155.70 160.50 155.62 160.14 1.6M