阳狮集团

PUBP
🏛️ 法国 →
79.72
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 79.02 79.86 78.42 79.72 0.4M
2025-09-25 79.50 80.00 78.94 79.20 0.3M
2025-09-24 80.14 80.28 79.00 79.64 0.3M
2025-09-23 80.00 81.36 79.96 80.52 0.5M
2025-09-22 79.06 79.96 78.74 79.74 0.3M
2025-09-19 81.94 82.42 79.28 79.40 1.3M
2025-09-18 83.52 83.76 82.08 82.08 0.6M
2025-09-17 83.32 83.34 82.50 83.32 0.6M
2025-09-16 82.92 83.52 81.50 82.76 0.5M
2025-09-15 83.62 83.68 82.50 82.64 0.6M
2025-09-12 82.24 83.38 82.10 83.16 0.4M
2025-09-11 82.66 83.70 82.10 82.22 0.5M
2025-09-10 84.52 85.08 82.06 82.26 0.8M
2025-09-09 85.00 85.28 83.54 84.50 0.5M
2025-09-08 82.40 83.36 82.12 82.82 0.6M
2025-09-05 82.76 83.40 82.30 82.32 0.5M
2025-09-04 82.04 84.96 82.02 82.50 1.1M
2025-09-03 79.66 82.20 78.92 81.20 0.6M
2025-09-02 78.94 79.88 78.46 79.06 0.6M
2025-09-01 79.02 79.19 78.62 78.98 0.3M
2025-08-29 78.90 79.42 78.44 78.84 0.4M
2025-08-28 78.82 80.48 78.82 79.18 0.4M
2025-08-27 78.32 79.00 78.00 79.00 0.4M
2025-08-26 78.96 79.16 77.95 78.48 0.8M
2025-08-25 80.70 80.70 79.46 79.46 0.3M
2025-08-22 79.04 80.92 79.04 80.74 0.5M
2025-08-21 79.42 79.74 78.54 79.16 0.5M
2025-08-20 79.34 79.94 79.12 79.78 0.6M
2025-08-19 77.34 79.88 77.22 79.62 0.9M
2025-08-18 76.94 77.18 76.38 77.14 0.6M
2025-08-15 78.08 78.24 76.66 76.98 0.6M
2025-08-14 77.36 77.72 76.44 77.72 0.7M
2025-08-13 75.48 77.08 75.28 77.08 0.7M
2025-08-12 77.76 77.92 73.96 75.14 1.3M
2025-08-11 78.68 78.68 77.50 77.60 0.4M
2025-08-08 78.94 79.02 77.58 78.10 0.6M
2025-08-07 78.02 78.78 77.36 78.64 1.1M
2025-08-06 79.34 79.34 77.88 78.00 0.8M
2025-08-05 79.24 79.44 78.64 78.78 0.8M
2025-08-04 79.74 80.08 78.56 78.82 0.5M
2025-08-01 79.58 80.02 78.74 79.66 0.8M
2025-07-31 80.20 81.08 79.82 80.20 0.9M
2025-07-30 81.74 81.88 80.20 80.20 0.7M
2025-07-29 82.04 83.38 81.64 81.76 0.7M
2025-07-28 84.22 84.54 81.72 81.92 0.5M
2025-07-25 84.80 84.84 83.52 83.52 0.5M
2025-07-24 84.68 85.08 83.38 85.08 1.0M
2025-07-23 84.62 84.74 83.22 83.86 0.7M
2025-07-22 82.20 83.86 82.02 83.84 0.7M
2025-07-21 84.08 84.86 82.22 82.44 0.6M
2025-07-18 84.20 85.08 83.64 84.10 0.9M
2025-07-17 93.98 94.00 83.10 83.90 2.1M
2025-07-16 90.20 90.84 89.18 89.88 0.7M
2025-07-15 89.24 90.58 89.12 89.32 0.5M
2025-07-14 88.24 89.46 88.10 88.94 0.4M
2025-07-11 89.40 89.54 88.84 89.06 0.5M
2025-07-10 89.34 90.96 89.06 90.22 0.6M
2025-07-09 87.80 89.74 87.18 88.84 1.1M
2025-07-08 90.14 90.76 89.78 90.50 0.6M
2025-07-07 90.20 90.70 89.60 90.20 0.4M
2025-07-04 91.36 91.80 89.60 90.12 0.3M
2025-07-03 92.84 92.88 91.70 92.20 0.4M
2025-07-02 92.44 93.54 92.44 92.88 0.3M
2025-07-01 92.08 92.26 90.54 92.26 0.6M
2025-06-30 96.20 96.40 95.22 95.68 0.5M
2025-06-27 94.72 96.04 94.58 95.78 0.6M
2025-06-26 93.58 94.04 93.10 93.58 0.7M
2025-06-25 95.34 95.36 93.52 93.64 0.5M
2025-06-24 95.90 96.20 94.70 95.00 0.6M
2025-06-23 93.00 94.12 92.88 93.36 0.5M
2025-06-20 94.32 95.58 93.84 93.84 1.1M
2025-06-19 94.00 94.98 93.52 93.66 0.5M
2025-06-18 95.70 95.92 93.80 94.74 0.6M
2025-06-17 96.92 97.48 94.04 95.74 0.9M
2025-06-16 95.44 97.92 95.44 97.92 0.7M
2025-06-13 94.70 95.96 94.50 95.06 0.9M
2025-06-12 99.02 99.58 97.20 97.20 0.6M
2025-06-11 97.72 100.55 97.54 99.84 0.8M
2025-06-10 95.66 97.44 94.92 97.44 0.5M
2025-06-09 94.92 95.24 94.56 95.10 0.4M
2025-06-06 94.60 95.22 94.32 95.14 0.4M
2025-06-05 93.72 96.16 93.18 94.90 0.6M
2025-06-04 93.50 94.54 93.00 93.86 0.9M
2025-06-03 92.20 93.66 92.00 93.34 0.7M
2025-06-02 95.02 95.76 90.60 92.24 1.2M
2025-05-30 95.98 96.42 95.60 95.88 0.8M
2025-05-29 95.98 97.16 95.76 96.00 0.3M
2025-05-28 97.16 97.56 95.52 95.52 0.6M
2025-05-27 96.86 97.60 96.70 97.22 0.3M
2025-05-26 97.02 97.50 96.44 96.80 0.3M
2025-05-23 96.50 96.80 93.76 95.94 0.8M
2025-05-22 96.02 96.66 94.82 96.66 0.6M
2025-05-21 96.38 96.72 95.26 96.56 0.6M
2025-05-20 95.90 96.96 95.90 96.70 0.4M
2025-05-19 95.04 95.96 94.54 95.84 0.4M
2025-05-16 96.38 96.44 94.90 95.06 0.6M
2025-05-15 95.50 96.06 94.98 96.06 0.6M
2025-05-14 96.30 96.94 95.72 96.24 0.7M
2025-05-13 95.48 97.68 95.48 96.54 0.6M
2025-05-12 92.84 96.56 92.84 95.42 1.0M
2025-05-09 91.06 92.18 90.94 92.18 0.5M
2025-05-08 91.38 92.10 90.40 90.74 0.5M
2025-05-07 90.58 91.02 90.08 90.90 0.6M
2025-05-06 92.02 92.10 90.32 90.74 0.7M
2025-05-05 91.36 91.70 90.94 91.56 0.3M
2025-05-02 90.20 91.50 89.92 91.34 0.7M
2025-04-30 89.38 90.06 87.76 89.26 0.7M
2025-04-29 89.22 90.00 88.62 88.94 0.4M
2025-04-28 88.34 89.30 87.92 88.86 0.7M
2025-04-25 88.64 89.80 88.20 88.82 0.9M
2025-04-24 86.16 87.36 86.12 87.22 0.5M
2025-04-23 86.00 88.24 86.00 86.26 1.0M
2025-04-22 84.52 85.30 83.86 85.18 0.7M
2025-04-17 83.64 85.64 83.18 84.84 0.5M
2025-04-16 85.82 86.34 83.28 83.82 0.8M
2025-04-15 86.00 88.08 84.88 87.30 0.8M
2025-04-14 83.34 84.98 82.96 84.02 0.7M
2025-04-11 82.92 84.02 80.62 81.72 0.7M
2025-04-10 85.70 86.34 82.08 82.08 1.1M
2025-04-09 75.90 77.68 75.60 76.38 0.8M
2025-04-08 77.92 79.82 75.98 78.74 0.9M
2025-04-07 74.26 82.00 72.10 77.02 1.6M
2025-04-04 83.10 83.60 78.38 80.90 1.4M
2025-04-03 85.98 86.60 83.90 84.58 0.9M
2025-04-02 86.74 88.36 86.42 87.68 0.7M
2025-04-01 87.62 88.36 85.86 86.78 0.7M
2025-03-31 88.86 89.28 86.38 86.74 0.8M
2025-03-28 90.02 90.92 89.56 90.00 0.5M
2025-03-27 90.80 91.36 90.04 90.20 0.5M
2025-03-26 93.72 93.74 91.64 91.80 0.6M
2025-03-25 92.06 93.02 91.44 92.96 0.7M
2025-03-24 92.56 93.60 89.78 91.62 0.7M
2025-03-21 91.70 92.16 90.32 92.06 1.4M
2025-03-20 92.72 93.16 91.98 91.98 0.3M
2025-03-19 91.74 92.76 91.10 92.72 0.5M
2025-03-18 92.24 93.32 91.44 91.78 0.5M
2025-03-17 91.64 92.44 91.32 92.04 0.5M
2025-03-14 90.00 91.78 89.24 91.40 0.7M
2025-03-13 91.94 92.34 90.00 90.20 0.5M
2025-03-12 93.62 93.84 91.52 92.42 0.9M
2025-03-11 94.54 95.12 91.70 93.30 1.0M
2025-03-10 95.66 95.96 93.82 94.70 0.9M
2025-03-07 92.20 94.90 91.94 94.78 0.9M
2025-03-06 92.96 93.60 90.74 92.66 0.8M
2025-03-05 92.46 93.46 91.58 91.58 0.8M
2025-03-04 94.88 95.14 90.26 90.58 1.1M
2025-03-03 95.68 96.52 95.30 95.52 0.7M
2025-02-28 96.70 97.20 94.94 95.50 1.9M
2025-02-27 99.40 100.15 96.96 97.32 0.7M
2025-02-26 101.20 102.40 100.75 101.85 0.5M
2025-02-25 103.20 103.20 100.55 101.20 0.6M
2025-02-24 102.70 103.75 102.05 103.75 0.3M
2025-02-21 102.80 103.90 102.15 102.70 0.7M
2025-02-20 105.50 105.85 101.90 102.60 0.6M
2025-02-19 105.80 106.85 105.10 105.75 0.6M
2025-02-18 106.05 106.40 105.30 105.85 0.5M
2025-02-17 105.40 106.25 105.05 106.15 0.4M
2025-02-14 104.75 105.70 104.05 105.65 0.6M
2025-02-13 106.50 107.50 104.65 104.75 0.5M
2025-02-12 105.60 107.05 105.55 105.75 0.5M
2025-02-11 105.70 106.05 104.75 105.60 0.4M
2025-02-10 107.00 107.40 105.60 105.95 0.4M
2025-02-07 107.60 108.05 106.25 106.75 0.5M
2025-02-06 108.00 109.30 107.55 107.65 0.8M
2025-02-05 104.65 108.65 104.65 107.45 0.8M
2025-02-04 103.40 105.45 99.90 104.75 0.8M
2025-02-03 101.05 102.85 100.80 102.40 0.6M
2025-01-31 102.90 103.10 102.00 102.95 0.4M
2025-01-30 101.30 102.90 101.15 102.70 0.3M
2025-01-29 101.30 102.05 100.95 101.25 0.3M
2025-01-28 100.90 102.40 100.90 101.25 0.3M
2025-01-27 99.46 101.60 98.68 100.85 0.5M
2025-01-24 100.30 100.85 99.16 99.82 0.3M
2025-01-23 99.12 100.20 98.94 100.20 0.5M
2025-01-22 100.50 101.45 99.78 99.90 0.4M
2025-01-21 100.25 100.65 99.76 100.20 0.4M
2025-01-20 99.72 100.80 99.70 100.35 0.3M
2025-01-17 98.00 100.15 98.00 99.40 0.5M
2025-01-16 97.98 98.14 97.02 97.62 0.6M
2025-01-15 98.32 98.66 97.32 97.96 0.7M
2025-01-14 99.40 99.88 97.48 98.22 0.5M
2025-01-13 99.80 99.86 98.02 98.34 0.3M
2025-01-10 99.30 101.30 99.28 100.40 0.5M
2025-01-09 98.90 101.05 98.80 99.46 0.3M
2025-01-08 99.22 100.00 98.52 99.20 0.4M
2025-01-07 99.30 100.05 98.76 99.32 0.4M
2025-01-06 100.85 100.85 98.58 99.80 0.4M
2025-01-03 103.00 103.25 100.30 100.45 0.4M
2025-01-02 103.25 103.25 101.85 103.15 0.3M