泰雷兹

TCFP
🏛️ 法国 →
259.30
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
2022-12-30 119.05 119.30 118.15 119.30 0.2M
2022-12-29 118.50 119.60 117.35 119.40 0.1M
2022-12-28 119.15 120.05 118.40 118.40 0.2M
2022-12-27 119.10 119.90 118.95 119.15 0.1M
2022-12-23 120.50 120.65 117.20 118.60 0.2M
2022-12-22 121.55 122.40 120.45 120.50 0.2M
2022-12-21 119.45 121.30 118.20 121.30 0.2M
2022-12-20 118.50 119.60 117.30 119.50 0.2M
2022-12-19 119.10 120.05 119.05 119.60 0.2M
2022-12-16 119.25 120.25 117.20 119.50 0.5M
2022-12-15 119.05 120.95 118.50 119.70 0.3M
2022-12-14 118.30 120.85 117.50 119.65 0.3M
2022-12-13 121.85 121.85 116.30 118.15 0.6M
2022-12-12 119.65 123.10 119.40 121.50 0.3M
2022-12-09 122.80 122.85 119.55 120.00 0.3M
2022-12-08 121.20 123.45 120.30 122.75 0.2M
2022-12-07 123.00 123.45 119.85 120.50 0.3M
2022-12-06 121.70 123.70 121.30 123.30 0.3M
2022-12-05 121.75 122.70 120.35 122.40 0.2M
2022-12-02 121.55 122.70 121.20 121.90 0.3M
2022-12-01 121.95 122.35 117.90 121.95 0.3M
2022-11-30 122.60 122.60 121.20 122.15 0.5M
2022-11-29 122.45 122.55 120.60 121.85 0.2M
2022-11-28 122.50 122.70 121.25 122.40 0.2M
2022-11-25 121.80 122.95 121.25 122.80 0.1M
2022-11-24 121.65 122.25 120.30 122.25 0.2M
2022-11-23 120.95 122.95 120.65 121.75 0.3M
2022-11-22 119.00 121.50 118.95 120.70 0.3M
2022-11-21 117.00 119.45 116.60 118.85 0.3M
2022-11-18 118.35 118.45 115.15 117.00 0.3M
2022-11-17 119.10 119.20 116.15 117.40 0.3M
2022-11-16 118.50 121.65 117.75 119.25 0.6M
2022-11-15 112.60 117.90 112.35 116.20 0.4M
2022-11-14 112.15 116.70 111.30 112.75 0.6M
2022-11-11 121.70 121.70 112.25 112.25 0.8M
2022-11-10 125.10 127.10 122.10 122.85 0.4M
2022-11-09 125.00 126.75 124.45 125.20 0.3M
2022-11-08 124.30 125.40 123.35 124.55 0.3M
2022-11-07 124.80 125.10 121.70 124.50 0.4M
2022-11-04 128.10 128.35 125.00 125.35 0.4M
2022-11-03 128.75 129.15 127.15 128.70 0.2M
2022-11-02 128.55 129.10 127.35 129.10 0.4M
2022-11-01 129.00 129.60 126.95 127.90 0.3M
2022-10-31 128.70 129.00 127.60 128.65 0.3M
2022-10-28 126.50 129.65 124.00 129.00 0.3M
2022-10-27 126.90 128.05 124.80 126.80 0.3M
2022-10-26 122.25 126.25 122.15 126.25 0.5M
2022-10-25 119.20 122.15 118.60 121.60 0.4M
2022-10-24 118.00 119.65 117.25 119.20 0.2M
2022-10-21 117.30 118.80 116.45 117.95 0.3M
2022-10-20 116.00 118.35 115.60 118.05 0.3M
2022-10-19 114.85 116.60 114.40 116.00 0.3M
2022-10-18 114.15 115.10 112.05 114.70 0.4M
2022-10-17 111.15 114.05 109.85 114.05 0.4M
2022-10-14 114.00 114.25 109.70 110.80 0.5M
2022-10-13 110.70 113.25 109.00 113.25 0.4M
2022-10-12 112.85 113.40 110.15 110.75 0.3M
2022-10-11 113.60 113.70 111.80 112.85 0.4M
2022-10-10 113.35 114.55 112.55 113.60 0.3M
2022-10-07 112.40 114.40 112.00 112.35 0.3M
2022-10-06 114.55 117.15 113.25 113.35 0.2M
2022-10-05 114.10 115.45 112.95 114.50 0.2M
2022-10-04 114.50 114.95 112.75 114.40 0.3M
2022-10-03 112.00 114.10 110.95 114.10 0.3M
2022-09-30 114.50 115.05 110.55 113.00 0.6M
2022-09-29 110.95 113.85 110.80 113.55 0.4M
2022-09-28 109.55 110.70 108.15 110.50 0.4M
2022-09-27 112.30 112.75 108.90 110.75 0.3M
2022-09-26 109.10 112.85 109.00 112.20 0.3M
2022-09-23 116.00 116.65 109.10 109.65 0.5M
2022-09-22 117.00 117.85 115.85 116.00 0.3M
2022-09-21 114.40 120.10 114.05 117.65 0.4M
2022-09-20 114.75 115.40 111.90 113.15 0.4M
2022-09-19 113.45 115.05 112.70 114.75 0.2M
2022-09-16 115.00 115.00 113.05 113.70 0.4M
2022-09-15 116.20 118.20 114.80 115.45 0.2M
2022-09-14 119.30 119.95 115.70 117.05 0.2M
2022-09-13 118.80 120.55 118.25 119.45 0.2M
2022-09-12 117.00 119.85 116.35 119.00 0.3M
2022-09-09 118.85 119.25 116.45 116.50 0.3M
2022-09-08 119.70 121.90 118.20 118.70 0.2M
2022-09-07 122.10 123.10 121.00 121.40 0.3M
2022-09-06 122.85 123.30 121.65 123.00 0.2M
2022-09-05 119.45 123.65 119.45 123.00 0.2M
2022-09-02 117.90 120.20 117.30 120.20 0.2M
2022-09-01 119.00 119.80 116.70 117.50 0.3M
2022-08-31 121.20 121.65 118.40 120.15 0.3M
2022-08-30 121.50 122.60 120.70 121.55 0.2M
2022-08-29 123.00 123.00 120.15 121.90 0.1M
2022-08-26 124.65 126.10 123.90 123.90 0.2M
2022-08-25 124.30 126.15 124.15 124.85 0.1M
2022-08-24 124.80 126.60 123.70 123.70 0.2M
2022-08-23 124.40 125.65 124.00 124.55 0.1M
2022-08-22 124.90 125.60 123.35 125.20 0.2M
2022-08-19 124.45 126.00 123.25 125.10 0.2M
2022-08-18 125.10 125.75 123.35 124.65 0.1M
2022-08-17 124.55 126.45 123.75 125.75 0.3M
2022-08-16 121.05 125.50 121.00 124.55 0.2M
2022-08-15 121.25 121.85 120.60 121.45 0.1M
2022-08-12 123.00 124.20 120.45 121.00 0.2M
2022-08-11 123.35 124.25 122.10 123.45 0.1M
2022-08-10 124.20 126.15 122.80 122.80 0.2M
2022-08-09 123.20 124.85 122.30 124.45 0.2M
2022-08-08 123.75 124.65 122.80 123.15 0.2M
2022-08-05 124.00 124.30 122.30 123.50 0.2M
2022-08-04 125.50 125.50 122.00 124.00 0.2M
2022-08-03 126.00 127.55 124.85 124.90 0.2M
2022-08-02 124.15 128.55 124.00 126.25 0.3M
2022-08-01 121.25 126.30 121.25 125.10 0.3M
2022-07-29 124.55 124.90 119.80 121.35 0.4M
2022-07-28 122.65 124.05 121.40 124.05 0.3M
2022-07-27 120.40 122.45 118.95 121.95 0.3M
2022-07-26 118.75 122.00 118.75 120.80 0.3M
2022-07-25 120.05 120.15 116.30 118.45 0.4M
2022-07-22 122.00 122.20 119.30 119.85 0.4M
2022-07-21 122.05 122.70 119.50 121.70 0.6M
2022-07-20 124.95 125.20 122.00 122.20 0.3M
2022-07-19 122.60 124.75 122.30 124.50 0.3M
2022-07-18 123.00 123.90 121.65 122.90 0.2M
2022-07-15 120.70 122.85 119.65 122.60 0.3M
2022-07-14 121.55 122.35 119.05 120.25 0.3M
2022-07-13 122.65 122.65 118.95 121.65 0.3M
2022-07-12 121.00 125.70 120.50 123.30 0.4M
2022-07-11 120.00 120.60 118.80 120.60 0.2M
2022-07-08 118.35 121.85 117.80 119.90 0.4M
2022-07-07 117.00 118.55 115.95 117.85 0.4M
2022-07-06 111.90 116.10 111.85 115.95 0.5M
2022-07-05 118.25 118.35 110.10 111.70 0.5M
2022-07-04 120.10 120.85 117.85 118.20 0.3M
2022-07-01 116.40 121.85 116.25 120.15 0.4M
2022-06-30 115.50 118.45 115.40 117.05 0.5M
2022-06-29 116.65 117.25 115.20 116.00 0.3M
2022-06-28 115.00 117.75 114.95 116.85 0.3M
2022-06-27 113.65 115.20 112.90 114.90 0.3M
2022-06-24 111.85 113.75 111.25 113.55 0.3M
2022-06-23 112.85 114.25 111.25 111.60 0.3M
2022-06-22 115.00 115.20 112.40 112.70 0.3M
2022-06-21 115.10 118.45 115.05 115.50 0.3M
2022-06-20 112.30 115.90 112.30 115.30 0.3M
2022-06-17 112.10 113.95 110.10 112.20 1.2M
2022-06-16 113.50 114.85 112.45 112.45 0.3M
2022-06-15 113.55 115.80 113.55 113.85 0.3M
2022-06-14 114.50 116.10 112.95 113.50 0.3M
2022-06-13 112.25 117.95 111.95 114.00 0.5M
2022-06-10 112.80 113.80 111.40 111.65 0.3M
2022-06-09 114.00 114.30 112.45 113.15 0.3M
2022-06-08 115.45 115.80 113.20 114.10 0.2M
2022-06-07 115.00 116.35 114.65 115.70 0.3M
2022-06-06 114.35 116.00 114.35 115.00 0.3M
2022-06-03 114.80 115.45 113.40 114.25 0.3M
2022-06-02 114.60 114.85 112.70 114.30 0.2M
2022-06-01 113.75 116.00 113.30 114.35 0.3M
2022-05-31 116.00 117.35 113.60 113.60 0.8M
2022-05-30 118.20 119.55 116.05 116.40 0.3M
2022-05-27 117.20 119.45 116.95 117.65 0.3M
2022-05-26 115.50 117.45 115.00 117.45 0.2M
2022-05-25 116.20 118.00 115.55 115.65 0.3M
2022-05-24 114.50 117.25 114.00 116.05 0.3M
2022-05-23 114.90 117.35 114.50 115.70 0.3M
2022-05-20 113.60 115.20 112.90 113.80 0.3M
2022-05-19 114.00 115.20 112.40 113.30 0.3M
2022-05-18 115.50 116.00 114.10 114.55 0.4M
2022-05-17 115.00 115.55 113.50 115.45 0.4M
2022-05-16 113.45 117.05 113.45 116.05 0.4M
2022-05-13 114.35 115.45 112.95 113.95 0.5M
2022-05-12 116.45 116.65 114.05 114.25 0.5M
2022-05-11 117.45 118.45 116.45 117.70 0.4M
2022-05-10 118.40 118.65 114.90 116.80 0.4M
2022-05-09 120.55 123.05 118.05 118.20 0.4M
2022-05-06 122.30 125.30 120.85 121.05 0.7M
2022-05-05 123.60 125.50 121.55 122.50 0.5M
2022-05-04 124.60 127.75 122.70 122.80 0.4M
2022-05-03 121.50 125.45 121.10 124.85 0.3M
2022-05-02 122.00 122.90 112.25 120.80 0.3M
2022-04-29 121.00 123.05 120.25 122.00 0.5M
2022-04-28 122.20 123.25 119.05 121.70 0.4M
2022-04-27 123.80 124.55 120.50 122.90 0.4M
2022-04-26 123.80 124.65 122.30 123.30 0.5M
2022-04-25 122.25 124.30 121.15 123.45 0.4M
2022-04-22 124.10 125.75 123.90 124.50 0.4M
2022-04-21 127.00 127.55 122.80 125.20 0.7M
2022-04-20 127.75 128.80 126.30 127.55 0.6M
2022-04-19 128.45 131.15 128.00 129.00 0.5M
2022-04-14 126.00 129.10 125.90 128.50 0.5M
2022-04-13 125.00 127.90 124.80 125.80 0.6M
2022-04-12 122.90 125.10 122.10 125.05 0.6M
2022-04-11 119.15 124.25 118.35 123.00 0.7M
2022-04-08 118.10 120.45 118.10 119.95 0.7M
2022-04-07 117.05 118.00 116.25 118.00 0.5M
2022-04-06 116.90 119.25 116.60 117.45 0.8M
2022-04-05 115.80 119.90 114.80 116.60 0.9M
2022-04-04 113.15 116.90 112.95 116.00 0.7M
2022-04-01 113.50 114.00 111.85 112.60 0.4M
2022-03-31 114.25 114.95 113.25 113.95 0.4M
2022-03-30 112.05 114.25 111.30 114.25 0.6M
2022-03-29 118.60 119.80 109.90 112.05 1.0M
2022-03-28 120.40 123.10 116.90 117.95 0.5M
2022-03-25 118.35 120.55 118.10 120.30 0.5M
2022-03-24 116.00 119.95 115.90 118.00 0.8M
2022-03-23 115.40 117.55 115.25 116.00 0.7M
2022-03-22 116.00 116.00 114.15 115.65 0.5M
2022-03-21 112.60 116.00 112.30 115.05 0.7M
2022-03-18 111.80 113.05 110.75 112.30 1.9M
2022-03-17 110.05 113.10 108.90 112.00 0.9M
2022-03-16 111.25 113.85 109.10 110.15 1.3M
2022-03-15 108.95 111.70 107.50 111.45 0.6M
2022-03-14 112.00 113.70 108.65 109.65 0.7M
2022-03-11 112.45 115.15 110.40 112.05 0.8M
2022-03-10 111.00 113.20 108.90 111.85 0.9M
2022-03-09 116.80 118.70 109.25 110.80 1.4M
2022-03-08 115.75 119.95 114.70 115.70 1.6M
2022-03-07 108.00 116.35 107.55 114.80 1.6M
2022-03-04 107.90 109.60 105.85 107.65 1.3M
2022-03-03 106.00 110.25 105.85 106.80 1.3M
2022-03-02 109.60 109.85 99.10 102.90 1.5M
2022-03-01 104.80 111.20 103.90 108.20 1.7M
2022-02-28 103.10 106.60 100.65 102.90 2.1M
2022-02-25 89.54 93.30 89.26 91.98 1.1M
2022-02-24 82.26 89.00 81.76 88.36 1.3M
2022-02-23 83.38 84.62 83.34 84.26 0.3M
2022-02-22 81.98 83.96 81.66 83.48 0.3M
2022-02-21 85.06 85.64 82.78 83.08 0.3M
2022-02-18 84.50 85.58 83.98 84.44 0.5M
2022-02-17 84.50 85.00 83.66 84.36 0.3M
2022-02-16 85.60 86.40 84.42 84.56 0.4M
2022-02-15 82.66 84.30 82.28 84.24 0.3M
2022-02-14 83.30 84.32 82.20 83.06 0.4M
2022-02-11 83.40 84.64 83.16 84.14 0.4M
2022-02-10 83.52 84.30 83.18 83.96 0.3M
2022-02-09 81.00 82.00 80.56 82.00 0.2M
2022-02-08 79.36 80.88 79.10 80.62 0.3M
2022-02-07 79.00 79.56 77.86 79.24 0.3M
2022-02-04 80.26 80.42 77.56 78.44 0.3M
2022-02-03 81.08 81.72 80.00 80.00 0.3M
2022-02-02 83.06 83.26 78.62 80.28 0.7M
2022-02-01 81.78 82.86 81.52 82.84 0.3M
2022-01-31 82.26 82.50 80.66 81.44 0.2M
2022-01-28 82.40 82.50 80.90 81.60 0.3M
2022-01-27 82.00 83.44 81.76 82.38 0.3M
2022-01-26 81.76 84.12 81.76 82.84 0.4M
2022-01-25 80.94 81.82 80.24 81.26 0.5M
2022-01-24 81.74 82.36 80.32 80.42 0.5M
2022-01-21 83.00 83.66 81.72 82.10 0.3M
2022-01-20 83.44 84.20 83.04 83.44 0.2M
2022-01-19 83.22 84.02 83.04 83.40 0.4M
2022-01-18 81.80 83.32 81.44 83.28 0.4M
2022-01-17 80.78 82.52 80.70 81.82 0.5M
2022-01-14 78.40 81.04 78.30 80.60 0.5M
2022-01-13 78.10 78.72 77.96 78.68 0.3M
2022-01-12 79.00 79.40 78.16 78.32 0.2M
2022-01-11 78.80 79.04 77.72 78.60 0.3M
2022-01-10 77.80 79.44 77.48 78.78 0.3M
2022-01-07 77.38 77.88 76.90 77.52 0.3M
2022-01-06 76.24 78.00 76.18 77.26 0.5M
2022-01-05 77.52 77.60 76.82 77.06 0.3M
2022-01-04 76.20 77.40 76.06 77.40 0.3M
2022-01-03 74.96 76.20 74.92 75.74 0.2M