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
2023-12-29 134.35 134.65 133.80 133.95 0.1M
2023-12-28 134.50 134.95 133.90 134.10 0.1M
2023-12-27 134.40 134.95 133.65 134.30 0.1M
2023-12-22 135.30 135.40 133.65 134.40 0.2M
2023-12-21 133.95 135.70 133.90 134.95 0.2M
2023-12-20 134.75 134.85 133.60 133.85 0.2M
2023-12-19 135.20 135.50 134.30 134.80 0.2M
2023-12-18 135.20 135.85 134.30 135.30 0.2M
2023-12-15 134.85 136.10 134.45 134.90 0.5M
2023-12-14 138.75 138.75 134.50 134.55 0.3M
2023-12-13 138.35 139.10 138.05 138.70 0.1M
2023-12-12 136.00 137.45 135.60 137.45 0.2M
2023-12-11 139.50 140.30 134.80 137.40 0.3M
2023-12-08 135.80 139.45 135.40 138.95 0.3M
2023-12-07 136.50 137.25 135.20 135.50 0.2M
2023-12-06 135.55 137.60 135.35 136.20 0.2M
2023-12-05 135.50 136.15 133.90 135.40 0.3M
2023-12-04 138.25 139.05 136.60 136.60 0.3M
2023-12-01 138.25 139.70 138.20 139.15 0.2M
2023-11-30 137.50 137.90 134.90 136.95 0.8M
2023-11-29 138.50 139.70 137.75 138.65 0.2M
2023-11-28 137.05 138.70 136.85 138.35 0.2M
2023-11-27 141.00 141.40 137.45 137.45 0.2M
2023-11-24 141.00 142.00 140.55 140.55 0.1M
2023-11-23 140.75 141.65 140.30 140.50 0.1M
2023-11-22 140.60 142.10 140.20 140.65 0.2M
2023-11-21 138.45 140.40 137.30 140.10 0.1M
2023-11-20 138.30 139.45 137.80 138.35 0.2M
2023-11-17 137.15 138.50 136.70 138.15 0.2M
2023-11-16 137.55 138.55 136.85 136.85 0.3M
2023-11-15 137.40 138.40 136.70 137.20 0.2M
2023-11-14 140.75 140.75 137.80 138.05 0.2M
2023-11-13 139.00 141.20 139.00 141.10 0.2M
2023-11-10 137.80 139.45 137.40 138.60 0.2M
2023-11-09 137.50 137.60 135.75 137.10 0.2M
2023-11-08 136.15 138.05 135.95 137.40 0.2M
2023-11-07 136.75 137.10 135.80 136.00 0.2M
2023-11-06 135.00 137.55 134.90 136.75 0.2M
2023-11-03 137.85 138.05 133.95 135.10 0.2M
2023-11-02 138.90 139.20 136.95 137.45 0.2M
2023-11-01 139.20 139.90 136.15 138.35 0.3M
2023-10-31 136.50 139.95 134.75 139.15 0.5M
2023-10-30 142.00 142.90 140.80 141.10 0.2M
2023-10-27 142.30 142.65 140.40 141.05 0.2M
2023-10-26 141.65 143.30 140.75 142.00 0.3M
2023-10-25 141.85 143.00 140.70 142.05 0.2M
2023-10-24 139.60 142.05 139.15 141.60 0.2M
2023-10-23 138.05 140.25 137.40 139.30 0.3M
2023-10-20 137.90 139.15 136.75 137.85 0.2M
2023-10-19 141.00 141.25 137.10 138.30 0.2M
2023-10-18 141.55 142.25 140.75 141.55 0.2M
2023-10-17 142.50 144.05 141.50 142.25 0.2M
2023-10-16 144.25 145.45 143.05 143.20 0.3M
2023-10-13 142.85 145.70 142.60 144.40 0.4M
2023-10-12 139.50 142.80 139.45 142.80 0.4M
2023-10-11 135.80 139.00 135.80 139.00 0.3M
2023-10-10 134.65 136.10 134.45 135.40 0.2M
2023-10-09 130.50 134.35 130.50 134.00 0.4M
2023-10-06 128.30 129.25 126.70 128.00 0.2M
2023-10-05 128.60 128.75 126.65 128.10 0.2M
2023-10-04 130.85 131.00 128.60 128.60 0.2M
2023-10-03 132.05 132.40 130.35 131.10 0.2M
2023-10-02 133.30 134.70 131.70 131.85 0.2M
2023-09-29 133.45 134.45 131.75 133.10 0.2M
2023-09-28 133.35 133.60 132.60 133.60 0.2M
2023-09-27 132.80 133.20 131.90 133.20 0.2M
2023-09-26 131.45 133.20 130.80 132.65 0.2M
2023-09-25 132.95 133.70 132.05 132.75 0.2M
2023-09-22 133.45 133.90 132.05 132.70 0.2M
2023-09-21 136.00 136.50 134.40 134.50 0.2M
2023-09-20 138.00 138.40 136.30 137.30 0.2M
2023-09-19 138.65 139.95 138.25 139.55 0.2M
2023-09-18 139.15 139.55 138.45 138.95 0.1M
2023-09-15 139.10 140.75 138.95 139.50 0.4M
2023-09-14 139.50 139.50 137.35 138.05 0.2M
2023-09-13 140.00 140.65 138.30 139.85 0.2M
2023-09-12 139.60 140.00 138.85 139.85 0.2M
2023-09-11 138.80 140.95 138.45 139.35 0.2M
2023-09-08 137.50 139.15 137.20 138.70 0.2M
2023-09-07 136.25 137.40 136.10 137.30 0.1M
2023-09-06 136.45 137.25 135.60 136.70 0.2M
2023-09-05 136.40 138.00 136.05 137.15 0.1M
2023-09-04 138.00 138.70 136.45 136.70 0.1M
2023-09-01 135.25 136.30 134.45 135.25 0.2M
2023-08-31 134.45 135.90 133.85 134.80 0.3M
2023-08-30 134.20 134.60 133.50 134.05 0.2M
2023-08-29 134.10 135.45 133.60 133.80 0.1M
2023-08-28 133.45 134.35 132.80 134.30 0.1M
2023-08-25 132.00 133.70 131.70 132.70 0.1M
2023-08-24 132.60 134.00 132.35 132.35 0.1M
2023-08-23 131.30 132.65 131.05 132.50 0.1M
2023-08-22 131.50 131.75 130.90 131.10 0.1M
2023-08-21 129.40 131.75 129.25 130.80 0.2M
2023-08-18 128.80 129.75 128.35 129.45 0.2M
2023-08-17 130.40 130.40 128.80 128.90 0.2M
2023-08-16 131.20 132.10 130.90 131.00 0.1M
2023-08-15 133.60 133.60 131.90 131.90 0.1M
2023-08-14 135.60 135.60 133.30 133.30 0.2M
2023-08-11 136.85 137.00 135.40 135.65 0.2M
2023-08-10 138.20 138.25 135.65 136.55 0.2M
2023-08-09 138.00 139.00 137.80 137.80 0.3M
2023-08-08 136.05 137.55 135.80 137.40 0.3M
2023-08-07 135.00 136.35 134.60 136.20 0.2M
2023-08-04 134.10 135.00 133.70 134.60 0.2M
2023-08-03 134.95 135.30 132.05 133.45 0.3M
2023-08-02 135.35 137.10 134.95 135.30 0.3M
2023-08-01 136.20 138.45 135.35 136.25 0.3M
2023-07-31 134.35 136.65 133.75 135.95 0.3M
2023-07-28 133.50 136.65 133.15 134.25 0.2M
2023-07-27 132.50 134.55 131.95 133.65 0.3M
2023-07-26 132.85 133.65 130.45 131.25 0.4M
2023-07-25 132.00 132.35 128.80 132.10 0.4M
2023-07-24 133.35 133.50 130.80 132.30 0.2M
2023-07-21 139.50 139.95 133.00 133.50 0.5M
2023-07-20 138.45 140.20 137.70 140.20 0.2M
2023-07-19 138.15 139.25 138.15 138.55 0.1M
2023-07-18 138.15 139.10 137.45 138.70 0.1M
2023-07-17 137.45 138.60 137.05 138.10 0.1M
2023-07-14 138.25 139.55 137.45 137.45 0.1M
2023-07-13 137.50 139.30 136.65 138.65 0.2M
2023-07-12 134.00 138.40 133.90 137.10 0.3M
2023-07-11 132.20 134.45 132.20 133.10 0.2M
2023-07-10 130.95 132.55 129.85 131.55 0.2M
2023-07-07 131.35 132.55 129.40 131.90 0.2M
2023-07-06 135.45 135.55 131.40 131.65 0.3M
2023-07-05 134.50 136.40 134.45 135.55 0.2M
2023-07-04 136.50 136.85 134.50 134.55 0.1M
2023-07-03 137.40 138.25 136.40 136.40 0.2M
2023-06-30 135.60 137.55 135.35 137.20 0.3M
2023-06-29 133.95 135.50 133.40 135.35 0.1M
2023-06-28 132.70 134.20 132.25 133.90 0.2M
2023-06-27 131.25 131.95 129.15 131.80 0.2M
2023-06-26 134.65 134.65 129.40 131.15 0.3M
2023-06-23 134.70 135.05 133.25 134.65 0.2M
2023-06-22 135.60 135.95 133.05 135.00 0.2M
2023-06-21 135.55 136.35 134.80 136.30 0.2M
2023-06-20 134.25 136.35 133.60 135.75 0.2M
2023-06-19 135.60 136.95 133.80 134.15 0.1M
2023-06-16 132.45 136.00 132.00 135.30 0.6M
2023-06-15 131.95 132.95 131.10 132.35 0.2M
2023-06-14 133.20 133.80 131.80 131.85 0.2M
2023-06-13 132.10 133.45 131.65 133.35 0.2M
2023-06-12 131.25 132.75 131.25 131.40 0.2M
2023-06-09 129.50 131.05 129.50 130.45 0.2M
2023-06-08 128.80 129.60 126.55 129.50 0.3M
2023-06-07 131.00 131.85 128.10 128.70 0.3M
2023-06-06 131.95 132.45 130.85 131.25 0.2M
2023-06-05 133.50 133.75 131.75 132.05 0.2M
2023-06-02 132.80 133.35 131.75 133.00 0.2M
2023-06-01 131.10 133.00 130.85 133.00 0.2M
2023-05-31 131.05 133.05 130.30 130.30 0.7M
2023-05-30 134.45 134.45 131.75 132.30 0.2M
2023-05-29 134.30 134.50 133.75 134.15 0.1M
2023-05-26 133.45 134.20 132.10 134.05 0.2M
2023-05-25 134.00 134.10 132.65 132.90 0.1M
2023-05-24 133.50 133.95 131.30 133.70 0.2M
2023-05-23 137.70 138.00 133.85 134.25 0.3M
2023-05-22 139.95 140.50 139.45 139.95 0.2M
2023-05-19 140.35 140.65 139.05 139.15 0.2M
2023-05-18 141.00 142.10 139.90 140.30 0.1M
2023-05-17 139.65 140.60 139.15 140.10 0.1M
2023-05-16 138.50 139.95 138.30 139.45 0.1M
2023-05-15 138.50 140.25 138.15 139.15 0.2M
2023-05-12 136.20 138.50 136.20 138.50 0.1M
2023-05-11 138.50 138.60 135.05 136.10 0.1M
2023-05-10 138.55 139.00 137.35 137.65 0.2M
2023-05-09 136.75 138.30 136.35 138.20 0.2M
2023-05-08 136.60 137.20 136.20 136.65 0.1M
2023-05-05 138.10 139.00 131.10 136.35 0.6M
2023-05-04 139.80 139.95 136.75 136.75 0.3M
2023-05-03 138.30 140.20 138.30 139.80 0.2M
2023-05-02 138.90 139.95 137.80 138.50 0.2M
2023-04-28 138.70 139.55 137.60 138.40 0.3M
2023-04-27 137.20 139.30 137.15 138.45 0.2M
2023-04-26 140.50 140.50 136.85 137.20 0.4M
2023-04-25 140.75 141.20 139.75 140.50 0.2M
2023-04-24 142.05 142.15 140.20 141.15 0.2M
2023-04-21 142.50 144.15 141.75 142.05 0.2M
2023-04-20 141.80 143.05 141.05 142.60 0.3M
2023-04-19 142.00 142.25 140.90 141.75 0.2M
2023-04-18 141.95 142.15 140.70 141.40 0.3M
2023-04-17 140.85 141.90 140.75 141.45 0.2M
2023-04-14 141.75 141.80 139.80 140.90 0.2M
2023-04-13 140.35 142.10 140.20 141.00 0.2M
2023-04-12 140.30 141.65 139.55 140.85 0.2M
2023-04-11 140.90 142.15 139.10 140.30 0.3M
2023-04-06 137.70 140.75 137.30 140.30 0.3M
2023-04-05 137.00 138.15 135.80 136.65 0.3M
2023-04-04 137.00 138.10 135.90 136.60 0.2M
2023-04-03 136.50 137.10 135.40 136.45 0.3M
2023-03-31 136.90 138.25 136.35 136.35 0.3M
2023-03-30 137.55 137.75 135.95 136.50 0.2M
2023-03-29 137.00 137.40 136.00 137.35 0.2M
2023-03-28 136.80 137.05 135.45 136.75 0.3M
2023-03-27 136.00 137.65 135.75 136.55 0.3M
2023-03-24 135.95 136.00 134.20 135.10 0.2M
2023-03-23 135.15 137.05 134.75 136.35 0.3M
2023-03-22 133.90 135.60 133.15 135.20 0.2M
2023-03-21 132.85 135.25 132.00 133.90 0.3M
2023-03-20 129.80 132.25 127.85 132.25 0.3M
2023-03-17 130.00 131.00 127.50 127.50 0.7M
2023-03-16 127.90 129.25 126.45 129.15 0.3M
2023-03-15 132.50 132.55 127.35 127.75 0.4M
2023-03-14 127.65 133.00 127.60 132.40 0.3M
2023-03-13 132.00 132.95 126.50 127.55 0.4M
2023-03-10 131.05 132.50 130.30 132.20 0.4M
2023-03-09 127.85 131.85 127.75 131.50 0.4M
2023-03-08 133.00 133.10 126.60 127.85 0.7M
2023-03-07 132.20 133.90 131.60 132.65 0.3M
2023-03-06 133.00 133.55 131.30 131.55 0.3M
2023-03-03 133.50 134.05 132.40 132.80 0.3M
2023-03-02 133.75 134.15 132.70 133.30 0.3M
2023-03-01 132.45 134.65 132.35 133.70 0.3M
2023-02-28 132.95 133.45 131.70 132.20 0.4M
2023-02-27 134.20 135.50 133.15 133.75 0.3M
2023-02-24 132.00 134.35 131.95 133.55 0.3M
2023-02-23 132.10 132.20 129.45 131.35 0.3M
2023-02-22 132.25 133.70 130.65 132.20 0.4M
2023-02-21 129.35 132.55 129.05 132.00 0.4M
2023-02-20 129.90 131.30 129.00 129.10 0.2M
2023-02-17 129.35 130.00 128.15 129.70 0.3M
2023-02-16 128.10 129.20 127.15 128.80 0.4M
2023-02-15 128.00 129.10 126.60 128.50 0.4M
2023-02-14 125.15 129.00 124.75 127.45 0.5M
2023-02-13 122.45 127.05 122.30 125.00 0.4M
2023-02-10 119.90 123.15 119.85 122.00 0.5M
2023-02-09 118.80 120.30 118.80 119.00 0.3M
2023-02-08 117.25 118.80 117.25 118.80 0.3M
2023-02-07 118.75 119.15 116.70 116.95 0.3M
2023-02-06 119.00 119.45 118.05 119.00 0.2M
2023-02-03 118.60 119.25 117.30 118.95 0.3M
2023-02-02 121.40 121.65 117.85 118.20 0.6M
2023-02-01 121.85 122.90 120.50 122.25 0.3M
2023-01-31 120.80 122.10 119.45 121.40 0.4M
2023-01-30 121.05 123.75 120.90 123.20 0.2M
2023-01-27 122.70 123.10 120.90 121.30 0.3M
2023-01-26 122.40 124.50 121.65 123.15 0.3M
2023-01-25 123.65 124.85 120.75 121.20 0.3M
2023-01-24 122.00 123.25 120.90 122.90 0.3M
2023-01-23 121.50 122.65 120.55 121.50 0.4M
2023-01-20 117.95 120.95 117.85 120.25 0.4M
2023-01-19 116.10 118.85 116.00 118.00 0.5M
2023-01-18 116.85 118.05 115.95 116.15 0.3M
2023-01-17 116.00 117.80 115.80 116.95 0.3M
2023-01-16 112.95 116.55 112.40 115.65 0.3M
2023-01-13 113.75 114.05 112.60 112.85 0.4M
2023-01-12 113.05 115.30 113.05 113.85 0.3M
2023-01-11 115.60 116.25 112.50 113.50 0.4M
2023-01-10 114.65 116.20 113.10 115.60 0.4M
2023-01-09 115.30 115.55 113.15 114.60 0.4M
2023-01-06 113.70 115.95 113.70 115.95 0.3M
2023-01-05 114.00 115.65 113.50 113.50 0.3M
2023-01-04 116.05 116.80 113.85 113.95 0.5M
2023-01-03 118.00 119.25 115.80 116.05 0.3M
2023-01-02 119.30 120.15 118.35 120.00 0.1M