赛诺菲

SASY
🏛️ 法国 →
85.18
最后更新: 2025-10-01
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 89.30 89.89 89.24 89.76 0.9M
2023-12-28 89.64 89.89 89.19 89.26 0.8M
2023-12-27 88.61 89.54 88.41 89.17 1.0M
2023-12-22 89.12 89.58 88.95 89.34 1.1M
2023-12-21 87.73 89.03 87.62 88.96 1.0M
2023-12-20 89.11 89.38 88.62 89.17 1.3M
2023-12-19 88.73 89.72 88.58 88.93 1.5M
2023-12-18 88.10 89.41 88.02 88.61 1.4M
2023-12-15 87.51 88.02 86.91 87.70 4.1M
2023-12-14 88.86 89.80 87.70 88.02 1.9M
2023-12-13 88.04 88.57 87.49 88.54 1.7M
2023-12-12 87.09 88.37 86.96 87.87 1.6M
2023-12-11 86.37 88.34 86.15 87.80 2.1M
2023-12-08 85.60 86.18 84.97 86.13 1.6M
2023-12-07 86.27 87.42 83.28 85.10 2.4M
2023-12-06 85.45 86.37 85.03 86.13 1.6M
2023-12-05 85.42 86.44 85.38 86.40 1.5M
2023-12-04 85.90 86.74 85.78 86.59 1.0M
2023-12-01 86.15 86.48 85.29 85.78 1.3M
2023-11-30 85.32 85.46 84.07 85.46 3.2M
2023-11-29 85.71 86.21 84.87 84.87 1.7M
2023-11-28 86.69 86.80 85.51 85.76 2.1M
2023-11-27 88.38 88.62 86.63 86.63 1.3M
2023-11-24 86.47 86.53 86.06 86.38 0.9M
2023-11-23 85.52 86.46 85.23 86.24 0.9M
2023-11-22 85.31 85.77 84.92 84.92 1.0M
2023-11-21 85.00 85.55 84.80 85.34 1.0M
2023-11-20 85.94 86.27 85.13 85.42 1.0M
2023-11-17 85.76 86.19 85.58 85.89 2.1M
2023-11-16 83.54 85.20 83.42 84.82 2.2M
2023-11-15 84.41 84.62 83.40 83.65 2.1M
2023-11-14 85.59 85.83 84.43 84.59 1.6M
2023-11-13 85.34 86.52 84.71 85.29 1.2M
2023-11-10 85.93 86.82 85.04 85.14 1.6M
2023-11-09 86.06 86.53 85.56 86.08 1.5M
2023-11-08 84.10 86.33 83.91 86.13 1.7M
2023-11-07 84.50 85.01 82.86 84.42 2.0M
2023-11-06 85.35 85.60 84.69 84.94 1.6M
2023-11-03 86.90 87.47 84.53 85.35 2.0M
2023-11-02 87.20 88.68 86.69 87.20 2.1M
2023-11-01 86.30 87.51 86.02 86.85 1.9M
2023-10-31 84.79 85.98 84.50 85.70 2.9M
2023-10-30 81.50 84.42 81.18 84.14 3.6M
2023-10-27 85.00 88.21 80.60 81.44 8.5M
2023-10-26 100.58 101.12 100.16 100.46 1.4M
2023-10-25 99.28 101.16 99.03 101.02 1.2M
2023-10-24 97.68 99.10 97.55 98.94 0.9M
2023-10-23 98.83 99.04 97.87 98.31 1.1M
2023-10-20 98.51 99.31 97.86 98.83 1.4M
2023-10-19 99.75 99.99 98.09 98.81 1.9M
2023-10-18 101.92 103.10 101.30 101.36 1.4M
2023-10-17 103.48 104.12 102.62 102.94 0.9M
2023-10-16 104.00 104.00 103.14 103.88 0.9M
2023-10-13 104.00 104.32 103.18 103.38 1.3M
2023-10-12 103.62 104.10 103.14 103.98 1.0M
2023-10-11 104.00 104.00 102.88 103.32 1.6M
2023-10-10 102.64 102.96 101.08 102.68 1.8M
2023-10-09 102.26 103.50 102.06 102.58 1.3M
2023-10-06 103.28 103.28 101.38 102.20 1.2M
2023-10-05 102.20 102.86 101.38 102.86 1.0M
2023-10-04 101.92 102.82 101.40 101.82 1.1M
2023-10-03 102.52 103.12 101.26 101.56 1.4M
2023-10-02 101.52 103.06 100.08 101.82 1.9M
2023-09-29 100.30 102.08 99.68 101.48 1.9M
2023-09-28 101.00 101.86 100.30 100.76 1.3M
2023-09-27 102.98 102.98 101.46 101.68 1.0M
2023-09-26 102.68 103.12 101.90 102.78 1.4M
2023-09-25 101.44 102.84 101.04 102.64 1.5M
2023-09-22 101.76 102.38 100.78 102.10 1.5M
2023-09-21 103.08 103.38 102.44 102.50 1.4M
2023-09-20 102.88 103.94 102.74 103.80 1.4M
2023-09-19 101.20 102.10 100.76 102.10 1.0M
2023-09-18 102.26 102.88 101.10 101.68 1.0M
2023-09-15 102.62 104.24 102.54 102.80 4.1M
2023-09-14 101.52 102.60 100.84 102.42 1.7M
2023-09-13 101.74 102.02 100.94 101.50 1.2M
2023-09-12 101.92 102.58 101.52 101.68 1.3M
2023-09-11 100.42 102.24 100.40 101.82 1.7M
2023-09-08 99.88 100.56 99.10 100.34 1.2M
2023-09-07 98.00 99.86 97.87 99.68 1.1M
2023-09-06 98.30 98.66 97.60 98.24 0.9M
2023-09-05 98.17 100.06 97.93 99.03 1.2M
2023-09-04 98.75 99.39 97.61 98.03 0.6M
2023-09-01 98.75 99.23 98.28 98.61 1.1M
2023-08-31 99.63 99.72 98.64 98.64 1.9M
2023-08-30 99.71 99.85 98.80 99.20 0.8M
2023-08-29 99.65 100.54 99.43 99.67 1.0M
2023-08-28 98.63 99.69 98.63 99.28 0.9M
2023-08-25 98.48 99.18 98.10 98.71 0.7M
2023-08-24 99.00 99.68 97.73 98.13 1.0M
2023-08-23 99.44 99.90 98.49 98.97 1.0M
2023-08-22 98.73 100.14 98.59 99.61 1.1M
2023-08-21 97.75 99.28 97.72 98.65 1.2M
2023-08-18 97.70 98.40 97.01 98.00 1.2M
2023-08-17 96.92 98.34 96.81 97.67 1.2M
2023-08-16 96.62 97.21 95.89 96.33 0.9M
2023-08-15 97.40 97.45 96.16 96.93 0.7M
2023-08-14 97.57 97.91 97.09 97.61 0.8M
2023-08-11 97.73 97.81 96.44 97.07 0.9M
2023-08-10 97.08 97.86 96.36 97.86 1.3M
2023-08-09 96.40 96.75 95.55 96.59 1.1M
2023-08-08 94.34 95.82 94.09 95.48 1.5M
2023-08-07 93.84 94.30 93.35 94.27 0.8M
2023-08-04 93.14 94.24 92.79 93.92 1.3M
2023-08-03 93.80 94.11 91.61 92.22 2.1M
2023-08-02 96.03 96.14 94.63 94.87 1.6M
2023-08-01 97.94 98.43 96.58 96.58 1.4M
2023-07-31 95.42 98.08 95.07 97.09 1.9M
2023-07-28 97.21 97.55 93.75 94.96 2.4M
2023-07-27 97.08 98.20 96.78 97.75 1.4M
2023-07-26 97.55 97.79 95.44 96.41 1.5M
2023-07-25 97.89 98.04 96.96 97.62 0.9M
2023-07-24 98.93 99.10 97.58 98.17 0.8M
2023-07-21 98.76 98.95 97.89 98.61 1.1M
2023-07-20 96.17 98.49 96.15 98.26 1.3M
2023-07-19 96.07 96.71 95.28 95.93 1.0M
2023-07-18 93.21 96.30 93.19 95.94 1.1M
2023-07-17 94.75 95.10 94.00 94.16 0.9M
2023-07-14 93.70 94.88 93.68 93.70 1.1M
2023-07-13 93.81 94.44 93.13 93.18 1.6M
2023-07-12 93.70 93.91 92.74 93.64 1.6M
2023-07-11 93.83 94.67 93.43 94.37 0.8M
2023-07-10 93.63 95.39 93.55 94.31 0.9M
2023-07-07 95.00 95.87 93.78 93.95 1.6M
2023-07-06 97.37 97.37 94.94 95.03 2.3M
2023-07-05 97.54 98.07 97.33 97.96 1.2M
2023-07-04 98.30 99.14 97.73 97.73 0.7M
2023-07-03 98.57 99.86 98.24 98.26 1.0M
2023-06-30 97.62 98.65 97.01 98.20 2.1M
2023-06-29 99.19 99.44 96.87 97.78 1.1M
2023-06-28 98.71 99.30 97.77 98.84 1.3M
2023-06-27 97.98 98.32 96.97 97.89 1.1M
2023-06-26 97.94 98.93 97.25 97.84 1.4M
2023-06-23 97.62 99.20 97.18 98.60 1.9M
2023-06-22 97.24 97.89 96.40 97.62 1.3M
2023-06-21 97.20 98.17 97.00 98.03 1.4M
2023-06-20 96.40 98.32 96.36 97.97 2.4M
2023-06-19 95.48 95.51 94.38 94.49 1.0M
2023-06-16 94.98 96.39 94.78 95.66 4.1M
2023-06-15 93.31 94.86 93.30 94.26 1.1M
2023-06-14 93.35 94.70 93.30 93.98 1.2M
2023-06-13 94.67 94.83 93.72 93.93 1.7M
2023-06-12 96.08 96.19 94.77 95.02 1.0M
2023-06-09 95.70 95.70 94.76 95.40 1.2M
2023-06-08 95.19 95.56 94.71 95.44 0.9M
2023-06-07 95.96 96.42 94.89 94.95 1.1M
2023-06-06 95.00 96.60 94.88 96.37 1.3M
2023-06-05 95.20 95.80 95.07 95.33 0.9M
2023-06-02 93.50 94.98 93.26 94.98 1.3M
2023-06-01 95.71 95.88 93.72 94.21 1.0M
2023-05-31 94.30 96.00 94.22 94.88 3.8M
2023-05-30 95.72 96.56 94.02 94.31 1.6M
2023-05-29 98.46 99.32 98.41 98.95 0.7M
2023-05-26 98.55 99.52 98.12 99.40 1.4M
2023-05-25 100.50 100.80 98.38 98.50 1.4M
2023-05-24 100.62 101.62 100.38 100.88 1.8M
2023-05-23 100.06 101.10 99.72 101.10 1.3M
2023-05-22 101.52 102.12 100.06 100.30 1.1M
2023-05-19 99.90 102.08 99.83 101.62 1.7M
2023-05-18 99.40 100.06 99.31 99.86 1.0M
2023-05-17 100.00 100.14 98.60 98.86 1.2M
2023-05-16 99.27 100.46 99.27 100.34 1.2M
2023-05-15 99.97 100.62 99.46 99.68 0.9M
2023-05-12 99.76 100.48 99.06 99.30 1.3M
2023-05-11 99.48 99.99 98.63 99.16 1.2M
2023-05-10 100.00 100.06 98.23 98.81 1.5M
2023-05-09 100.40 100.98 99.90 100.84 1.4M
2023-05-08 100.88 101.12 99.89 100.26 0.8M
2023-05-05 99.53 101.56 99.22 101.56 2.0M
2023-05-04 98.30 99.71 97.72 99.15 1.8M
2023-05-03 97.13 97.91 96.40 97.91 1.4M
2023-05-02 97.60 99.07 94.15 97.17 2.5M
2023-04-28 101.64 102.18 99.05 100.00 2.5M
2023-04-27 103.34 104.90 100.96 101.82 2.0M
2023-04-26 104.12 105.18 102.10 102.50 2.4M
2023-04-25 102.40 104.98 102.34 104.62 1.8M
2023-04-24 103.34 103.44 101.96 102.82 1.5M
2023-04-21 101.64 103.32 101.62 102.88 1.9M
2023-04-20 101.46 101.76 101.24 101.50 1.2M
2023-04-19 101.08 101.96 100.92 101.96 1.5M
2023-04-18 102.30 102.84 101.08 101.38 1.7M
2023-04-17 102.24 102.80 101.52 102.48 1.5M
2023-04-14 101.48 103.04 101.32 102.04 1.5M
2023-04-13 101.56 101.96 101.24 101.76 1.4M
2023-04-12 101.88 102.56 101.00 101.84 1.6M
2023-04-11 100.52 102.50 100.02 101.50 2.3M
2023-04-06 101.26 103.00 101.16 102.44 2.1M
2023-04-05 99.33 101.52 99.02 101.40 2.4M
2023-04-04 100.12 100.34 99.40 99.60 1.7M
2023-04-03 100.00 100.68 99.54 99.64 1.7M
2023-03-31 99.43 100.30 98.92 100.24 2.2M
2023-03-30 100.46 101.14 99.03 99.43 2.0M
2023-03-29 99.68 101.12 99.43 101.00 2.1M
2023-03-28 98.43 100.22 98.04 100.00 1.8M
2023-03-27 99.28 99.70 97.81 98.44 2.4M
2023-03-24 96.00 97.10 95.15 97.10 2.7M
2023-03-23 94.00 96.21 93.67 95.84 3.6M
2023-03-22 89.96 91.04 89.53 90.86 1.2M
2023-03-21 90.00 90.96 89.80 90.18 1.4M
2023-03-20 89.72 90.23 88.93 89.46 2.1M
2023-03-17 90.15 90.82 89.22 89.80 5.1M
2023-03-16 89.73 90.64 89.40 90.23 2.5M
2023-03-15 89.50 90.50 88.71 89.77 2.9M
2023-03-14 88.43 89.12 87.99 88.98 1.6M
2023-03-13 88.92 89.21 87.81 88.03 2.2M
2023-03-10 90.00 90.31 88.88 89.55 1.4M
2023-03-09 89.92 90.61 89.54 89.88 1.0M
2023-03-08 89.90 90.24 89.72 89.79 1.1M
2023-03-07 89.22 90.57 89.20 89.96 1.4M
2023-03-06 89.55 89.55 88.96 89.18 1.1M
2023-03-03 89.38 89.57 88.72 89.18 1.3M
2023-03-02 87.74 89.22 87.42 89.20 1.1M
2023-03-01 88.81 88.95 87.83 88.35 1.2M
2023-02-28 90.02 90.40 88.84 88.89 2.3M
2023-02-27 89.73 91.18 89.45 90.55 1.4M
2023-02-24 91.05 92.12 89.91 89.91 3.1M
2023-02-23 90.50 90.62 89.44 90.11 1.3M
2023-02-22 89.73 90.52 89.36 90.15 1.3M
2023-02-21 89.07 89.83 88.82 89.45 1.0M
2023-02-20 89.25 89.42 88.76 89.11 0.7M
2023-02-17 87.60 89.46 87.44 89.10 2.1M
2023-02-16 88.24 88.68 87.63 87.85 1.1M
2023-02-15 88.38 88.83 87.97 88.64 1.2M
2023-02-14 88.11 88.87 88.05 88.11 1.3M
2023-02-13 88.52 89.15 87.40 87.65 1.6M
2023-02-10 89.21 89.61 88.22 88.70 1.6M
2023-02-09 88.89 89.73 88.89 89.20 1.7M
2023-02-08 87.50 89.04 87.47 88.51 1.9M
2023-02-07 85.56 87.29 85.20 87.29 1.8M
2023-02-06 85.00 85.32 83.90 84.91 2.3M
2023-02-03 84.75 86.34 82.25 85.14 4.4M
2023-02-02 88.70 88.74 86.47 86.77 2.4M
2023-02-01 90.42 90.61 88.42 88.70 1.6M
2023-01-31 89.77 90.62 89.02 89.67 2.2M
2023-01-30 89.12 90.24 88.89 89.79 1.2M
2023-01-27 89.85 90.03 89.07 89.55 1.7M
2023-01-26 89.80 91.08 89.72 89.72 1.6M
2023-01-25 89.64 90.01 89.10 89.91 1.2M
2023-01-24 89.94 90.14 88.89 89.38 1.5M
2023-01-23 90.28 90.53 89.40 89.93 1.6M
2023-01-20 91.49 91.49 90.47 90.73 1.7M
2023-01-19 91.01 92.05 90.46 91.25 2.1M
2023-01-18 91.91 91.95 90.87 91.33 1.8M
2023-01-17 91.75 92.10 91.41 91.90 1.4M
2023-01-16 91.21 91.89 91.05 91.85 1.0M
2023-01-13 90.47 91.72 90.30 91.18 1.4M
2023-01-12 90.66 91.29 89.18 90.30 1.9M
2023-01-11 90.81 90.93 89.92 90.07 2.1M
2023-01-10 90.17 91.32 89.83 90.07 1.7M
2023-01-09 90.69 90.88 89.44 90.44 1.9M
2023-01-06 90.33 91.14 89.54 91.12 1.4M
2023-01-05 91.86 91.86 90.11 90.35 1.9M
2023-01-04 92.08 93.36 91.98 92.27 1.9M
2023-01-03 91.40 92.46 90.47 92.33 1.8M
2023-01-02 90.68 92.12 90.16 91.68 1.1M