赛诺菲

SASY
🏛️ 法国 →
78.32
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 92.40 93.74 92.38 93.74 0.5M
2024-12-30 93.29 93.83 92.97 93.14 1.0M
2024-12-27 92.20 93.28 92.05 93.28 1.1M
2024-12-24 92.92 92.99 91.75 91.75 0.4M
2024-12-23 91.01 92.27 90.88 91.78 1.0M
2024-12-20 90.89 91.62 89.93 91.28 4.4M
2024-12-19 90.90 91.79 90.63 91.50 1.9M
2024-12-18 93.03 93.29 91.04 91.80 2.6M
2024-12-17 87.50 91.89 87.50 91.74 3.4M
2024-12-16 89.34 89.35 88.51 88.82 1.8M
2024-12-13 90.42 90.69 89.04 89.17 2.2M
2024-12-12 91.21 91.33 90.34 90.69 1.6M
2024-12-11 91.35 92.05 90.96 91.29 1.2M
2024-12-10 91.48 92.37 91.44 91.75 1.5M
2024-12-09 92.27 92.32 91.44 91.82 1.3M
2024-12-06 91.48 92.33 91.45 92.18 1.4M
2024-12-05 92.42 92.49 91.12 91.80 1.2M
2024-12-04 91.60 91.70 90.96 91.35 1.1M
2024-12-03 91.41 92.28 91.41 91.67 1.4M
2024-12-02 91.41 92.10 91.00 91.82 1.4M
2024-11-29 91.12 92.30 91.10 92.09 1.5M
2024-11-28 92.47 92.70 92.03 92.10 0.7M
2024-11-27 91.60 92.40 91.38 92.31 1.0M
2024-11-26 92.58 92.78 91.61 91.72 1.4M
2024-11-25 93.11 93.42 92.31 92.79 2.2M
2024-11-22 91.80 93.24 91.56 93.17 1.7M
2024-11-21 90.44 91.04 90.21 90.87 1.3M
2024-11-20 91.57 91.76 90.71 90.80 1.4M
2024-11-19 92.00 92.34 90.55 91.21 1.8M
2024-11-18 91.40 91.65 90.80 91.47 1.6M
2024-11-15 91.49 91.95 90.17 91.31 2.5M
2024-11-14 93.36 94.40 93.19 94.40 1.8M
2024-11-13 94.46 94.83 93.24 94.04 1.4M
2024-11-12 95.00 95.33 94.52 94.73 1.9M
2024-11-11 96.10 96.26 95.49 95.71 1.2M
2024-11-08 96.23 96.41 95.54 95.74 1.4M
2024-11-07 95.36 96.03 95.13 95.73 1.5M
2024-11-06 96.90 98.02 94.92 95.63 2.1M
2024-11-05 97.85 98.08 96.16 96.52 1.4M
2024-11-04 98.21 99.11 97.60 97.70 0.9M
2024-11-01 97.51 99.04 97.45 98.70 1.1M
2024-10-31 98.55 98.68 96.67 97.11 2.7M
2024-10-30 99.48 99.70 98.44 98.71 1.2M
2024-10-29 101.10 101.90 100.00 100.04 1.3M
2024-10-28 101.12 101.48 99.70 100.78 1.5M
2024-10-25 100.00 100.40 98.48 100.08 1.7M
2024-10-24 98.41 98.91 97.60 97.60 2.0M
2024-10-23 98.63 99.22 98.40 98.61 1.1M
2024-10-22 98.77 99.21 97.48 98.34 1.4M
2024-10-21 100.04 100.80 99.69 99.83 1.1M
2024-10-18 100.22 100.86 99.76 100.82 1.2M
2024-10-17 100.20 101.34 99.92 101.02 1.2M
2024-10-16 100.68 101.48 100.14 100.38 1.6M
2024-10-15 101.34 101.72 98.76 100.66 2.3M
2024-10-14 100.46 101.80 100.38 101.58 1.0M
2024-10-11 100.26 100.68 100.00 100.14 1.1M
2024-10-10 101.46 101.82 100.48 100.60 1.1M
2024-10-09 100.34 101.16 100.08 101.16 1.1M
2024-10-08 100.24 100.76 100.08 100.32 0.9M
2024-10-07 100.76 101.00 98.64 100.86 1.5M
2024-10-04 100.90 102.14 100.42 101.72 1.6M
2024-10-03 101.98 102.16 99.87 100.22 1.2M
2024-10-02 103.66 103.96 101.80 102.18 1.3M
2024-10-01 103.40 104.46 102.68 103.92 1.3M
2024-09-30 103.18 103.88 102.90 102.90 2.0M
2024-09-27 101.82 103.72 101.50 102.98 2.1M
2024-09-26 102.26 102.82 101.62 102.32 1.9M
2024-09-25 103.22 103.62 102.00 102.44 1.3M
2024-09-24 104.00 104.18 102.74 103.68 1.2M
2024-09-23 103.34 104.04 103.14 103.14 1.3M
2024-09-20 104.78 104.98 103.26 103.54 4.3M
2024-09-19 104.72 104.74 103.48 104.12 1.5M
2024-09-18 102.56 103.32 102.50 102.96 1.0M
2024-09-17 103.60 104.20 102.82 102.90 1.3M
2024-09-16 103.04 103.76 102.86 103.32 0.0M
2024-09-13 102.14 103.40 101.78 103.40 1.4M
2024-09-12 104.32 104.52 102.64 102.80 1.6M
2024-09-11 104.70 105.60 104.52 104.56 1.3M
2024-09-10 105.50 105.86 104.92 105.58 1.3M
2024-09-09 104.56 106.08 104.52 105.76 1.2M
2024-09-06 104.38 105.74 104.34 104.54 2.1M
2024-09-05 105.10 106.14 104.92 104.92 1.7M
2024-09-04 103.78 105.66 103.64 105.56 2.0M
2024-09-03 104.28 105.16 103.78 104.02 1.7M
2024-09-02 104.00 105.70 102.94 104.86 2.2M
2024-08-30 101.70 102.18 101.08 101.20 2.0M
2024-08-29 100.64 101.64 100.50 101.44 1.2M
2024-08-28 100.74 101.30 100.54 100.98 1.0M
2024-08-27 100.96 101.18 100.60 100.72 1.0M
2024-08-26 100.06 101.22 99.99 100.82 1.1M
2024-08-23 99.60 100.50 99.36 100.34 1.7M
2024-08-22 98.78 99.52 98.77 99.01 0.8M
2024-08-21 98.34 99.24 98.19 98.92 0.9M
2024-08-20 98.51 98.90 98.21 98.51 0.9M
2024-08-19 98.00 98.76 97.68 98.34 0.7M
2024-08-16 98.02 98.70 98.02 98.57 1.3M
2024-08-15 97.74 98.05 97.10 97.95 0.8M
2024-08-14 97.26 97.66 96.24 97.59 1.0M
2024-08-13 96.10 97.25 95.97 97.10 1.5M
2024-08-12 96.15 96.39 95.51 95.67 0.9M
2024-08-09 95.30 96.44 94.97 96.25 0.9M
2024-08-08 95.55 95.63 94.32 95.63 1.1M
2024-08-07 93.45 95.25 93.15 95.25 2.0M
2024-08-06 92.70 93.40 91.97 93.37 1.9M
2024-08-05 96.15 96.76 93.82 94.25 1.8M
2024-08-02 95.49 98.25 95.49 96.15 2.2M
2024-08-01 94.89 95.23 94.05 95.03 1.4M
2024-07-31 94.59 95.68 94.37 95.33 2.0M
2024-07-30 95.84 96.48 95.23 95.39 1.0M
2024-07-29 96.56 96.88 95.07 95.78 1.3M
2024-07-26 97.49 97.59 95.50 96.82 1.4M
2024-07-25 95.81 98.20 95.57 97.49 2.6M
2024-07-24 92.52 93.62 91.36 93.57 1.0M
2024-07-23 93.38 93.65 92.47 92.79 1.1M
2024-07-22 93.20 94.33 92.79 93.50 1.6M
2024-07-19 92.16 92.72 91.36 92.36 1.6M
2024-07-18 92.52 92.97 92.02 92.26 1.0M
2024-07-17 91.61 92.29 90.73 92.02 1.4M
2024-07-16 91.97 92.56 91.57 91.92 1.1M
2024-07-15 93.91 94.26 92.42 92.43 1.0M
2024-07-12 94.47 94.91 93.82 94.40 1.4M
2024-07-11 94.00 94.81 93.78 93.81 1.2M
2024-07-10 92.24 93.71 92.00 93.55 1.7M
2024-07-09 92.44 92.92 91.59 92.03 1.6M
2024-07-08 91.08 92.89 91.03 92.10 1.5M
2024-07-05 91.24 91.56 90.53 90.94 1.0M
2024-07-04 90.48 91.08 90.08 91.00 0.9M
2024-07-03 90.89 91.00 89.77 90.23 1.5M
2024-07-02 91.66 91.67 90.44 90.44 1.6M
2024-07-01 91.34 92.29 90.82 91.85 1.4M
2024-06-28 90.23 90.59 89.73 89.94 1.5M
2024-06-27 89.75 90.46 89.64 89.86 1.5M
2024-06-26 92.56 92.71 90.28 90.79 2.3M
2024-06-25 90.79 91.22 90.25 90.87 1.5M
2024-06-24 88.04 90.79 87.53 90.36 2.1M
2024-06-21 87.64 88.78 87.14 87.62 5.0M
2024-06-20 87.02 88.11 86.71 88.11 1.4M
2024-06-19 88.00 88.24 86.82 86.82 1.1M
2024-06-18 87.93 88.69 87.35 88.51 1.4M
2024-06-17 86.85 87.78 85.94 87.67 1.8M
2024-06-14 88.07 88.35 86.43 86.43 2.6M
2024-06-13 89.47 89.61 87.35 87.93 1.4M
2024-06-12 90.07 90.44 88.95 89.30 1.1M
2024-06-11 90.99 91.73 89.48 89.89 1.4M
2024-06-10 90.06 90.27 89.13 90.27 1.6M
2024-06-07 90.91 91.24 89.69 91.13 1.7M
2024-06-06 90.40 91.01 89.70 91.01 1.1M
2024-06-05 90.71 91.51 90.37 90.69 1.1M
2024-06-04 90.09 91.44 89.70 90.27 1.5M
2024-06-03 89.40 90.41 88.00 90.11 1.4M
2024-05-31 88.28 89.79 87.84 89.76 3.9M
2024-05-30 88.21 88.57 87.89 88.57 0.9M
2024-05-29 88.20 88.69 87.04 87.71 1.2M
2024-05-28 89.93 90.07 88.53 88.58 1.0M
2024-05-27 89.30 89.86 89.21 89.86 0.5M
2024-05-24 90.16 90.41 89.44 89.52 0.9M
2024-05-23 91.80 92.23 90.16 90.16 1.1M
2024-05-22 90.09 90.87 89.56 90.80 1.2M
2024-05-21 89.57 90.25 88.54 90.00 1.3M
2024-05-20 89.61 89.74 88.76 89.16 1.0M
2024-05-17 90.10 90.41 89.06 89.17 1.8M
2024-05-16 90.47 90.74 89.75 90.24 1.2M
2024-05-15 91.24 91.74 90.45 90.56 1.6M
2024-05-14 92.50 92.68 90.48 91.69 1.6M
2024-05-13 91.50 93.21 91.39 92.71 2.1M
2024-05-10 93.97 94.47 93.53 94.33 1.8M
2024-05-09 92.60 93.45 91.77 93.18 1.1M
2024-05-08 92.30 93.74 92.26 93.08 1.3M
2024-05-07 91.04 91.95 90.62 91.88 1.1M
2024-05-06 91.30 91.95 90.81 91.02 0.6M
2024-05-03 91.83 92.24 91.09 91.30 0.9M
2024-05-02 93.99 94.03 91.33 91.90 1.8M
2024-04-30 91.97 93.18 91.92 93.08 2.0M
2024-04-29 91.66 92.67 91.64 91.84 1.3M
2024-04-26 91.38 91.72 89.63 91.23 1.7M
2024-04-25 87.68 92.56 87.63 91.62 3.4M
2024-04-24 89.06 89.65 87.45 87.70 1.6M
2024-04-23 88.40 89.17 88.03 88.85 1.1M
2024-04-22 87.49 88.59 86.74 88.17 1.5M
2024-04-19 85.27 86.98 85.07 86.89 1.9M
2024-04-18 86.06 86.15 85.07 85.23 1.8M
2024-04-17 86.11 87.13 86.05 86.18 1.2M
2024-04-16 87.09 87.28 86.14 86.79 1.2M
2024-04-15 87.06 88.17 86.95 87.45 1.3M
2024-04-12 86.84 87.12 86.13 86.47 1.2M
2024-04-11 87.87 88.52 86.41 86.67 1.1M
2024-04-10 87.78 88.49 87.30 88.12 1.1M
2024-04-09 86.52 87.31 86.12 87.22 1.2M
2024-04-08 87.34 87.68 87.00 87.00 1.0M
2024-04-05 87.80 87.90 86.73 87.34 1.6M
2024-04-04 88.81 89.91 88.72 88.72 1.0M
2024-04-03 88.60 89.04 88.30 88.98 1.2M
2024-04-02 89.37 90.93 88.53 88.53 1.9M
2024-03-28 91.14 91.86 90.75 90.96 1.8M
2024-03-27 91.09 92.04 91.04 91.76 1.2M
2024-03-26 90.03 91.45 89.94 91.30 1.6M
2024-03-25 88.69 89.73 88.35 89.65 1.2M
2024-03-22 87.67 89.30 86.91 88.65 1.9M
2024-03-21 88.01 88.15 86.81 87.71 1.6M
2024-03-20 87.40 87.75 87.01 87.64 0.8M
2024-03-19 88.19 88.19 86.89 87.20 1.3M
2024-03-18 88.17 88.36 87.78 88.00 0.8M
2024-03-15 88.16 89.35 88.16 88.20 3.1M
2024-03-14 88.92 89.47 88.02 88.21 1.2M
2024-03-13 88.80 88.80 87.85 88.49 1.0M
2024-03-12 88.87 88.90 88.02 88.34 1.1M
2024-03-11 88.59 89.18 88.02 88.32 0.9M
2024-03-08 87.78 87.95 87.35 87.69 1.0M
2024-03-07 87.16 88.38 86.90 88.00 1.4M
2024-03-06 87.62 87.76 86.75 87.12 0.9M
2024-03-05 87.68 88.22 87.41 87.60 1.1M
2024-03-04 87.57 87.80 86.20 86.82 0.9M
2024-03-01 88.45 88.52 87.09 87.31 1.6M
2024-02-29 88.61 89.23 87.88 87.89 2.9M
2024-02-28 88.96 89.53 88.70 88.84 0.8M
2024-02-27 88.35 89.19 88.27 88.83 1.0M
2024-02-26 90.34 90.42 89.28 89.28 1.1M
2024-02-23 88.86 89.81 88.48 89.71 1.2M
2024-02-22 88.20 89.04 87.92 88.74 1.6M
2024-02-21 86.70 87.52 86.05 87.37 1.3M
2024-02-20 86.06 88.99 86.03 87.13 2.2M
2024-02-19 86.18 86.88 85.96 86.22 0.7M
2024-02-16 86.29 86.66 85.63 86.46 1.2M
2024-02-15 85.34 86.62 85.03 86.51 1.5M
2024-02-14 85.50 85.73 84.93 85.73 1.1M
2024-02-13 86.00 86.60 85.52 85.69 1.1M
2024-02-12 85.86 86.20 85.51 86.07 1.2M
2024-02-09 86.70 87.11 85.97 86.50 1.4M
2024-02-08 87.13 87.13 85.51 85.79 1.3M
2024-02-07 87.87 88.16 87.08 87.39 1.1M
2024-02-06 87.09 87.55 86.47 87.23 1.2M
2024-02-05 87.44 87.80 86.97 87.40 1.3M
2024-02-02 89.10 89.46 87.57 87.57 1.9M
2024-02-01 93.24 93.24 88.92 89.53 2.4M
2024-01-31 92.64 94.29 92.40 93.36 2.0M
2024-01-30 92.50 92.91 92.16 92.45 1.2M
2024-01-29 92.58 93.03 92.45 92.67 1.1M
2024-01-26 91.67 92.74 91.67 92.08 1.4M
2024-01-25 92.02 92.24 91.04 91.68 1.5M
2024-01-24 91.01 92.98 90.80 92.55 1.5M
2024-01-23 93.62 93.95 91.86 92.56 1.8M
2024-01-22 93.71 94.59 93.57 94.20 1.2M
2024-01-19 94.94 95.45 93.74 94.04 1.1M
2024-01-18 93.95 94.73 92.45 94.69 1.6M
2024-01-17 94.18 95.59 94.04 95.38 1.4M
2024-01-16 94.74 95.49 94.08 95.21 1.1M
2024-01-15 95.45 95.53 94.20 94.36 1.0M
2024-01-12 95.70 96.50 95.34 95.65 1.1M
2024-01-11 95.32 95.85 94.86 95.10 1.3M
2024-01-10 94.26 95.30 94.11 94.85 1.4M
2024-01-09 94.43 95.39 94.31 95.19 1.1M
2024-01-08 93.43 94.29 93.38 94.13 0.9M
2024-01-05 93.27 93.95 92.44 93.48 1.3M
2024-01-04 92.52 93.19 92.25 92.83 1.2M
2024-01-03 91.86 92.49 91.37 91.98 1.2M
2024-01-02 90.06 91.08 89.88 90.89 1.1M