索迪斯

EXHO
🏛️ 法国 →
55.15
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 54.10 55.35 54.10 55.15 0.3M
2025-09-25 53.15 54.30 53.15 54.00 0.3M
2025-09-24 52.65 53.65 52.50 53.30 0.1M
2025-09-23 52.25 53.20 52.25 52.65 0.1M
2025-09-22 52.30 53.30 52.25 52.25 0.2M
2025-09-19 52.30 52.85 52.20 52.45 0.7M
2025-09-18 52.55 52.80 52.05 52.35 0.1M
2025-09-17 52.35 52.65 52.20 52.45 0.2M
2025-09-16 51.80 52.15 51.40 52.15 0.2M
2025-09-15 52.55 52.90 51.85 51.85 0.1M
2025-09-12 52.40 52.85 52.20 52.45 0.1M
2025-09-11 51.85 52.50 51.30 52.25 0.2M
2025-09-10 52.40 52.95 52.05 52.05 0.1M
2025-09-09 52.40 53.05 52.30 52.30 0.1M
2025-09-08 52.30 52.75 51.90 52.25 0.1M
2025-09-05 52.10 52.70 52.05 52.35 0.1M
2025-09-04 52.05 52.85 51.90 52.10 0.2M
2025-09-03 51.50 52.65 51.20 52.05 0.2M
2025-09-02 51.75 51.85 51.45 51.50 0.2M
2025-09-01 51.35 51.90 51.35 51.80 0.1M
2025-08-29 51.65 52.00 51.30 51.30 0.2M
2025-08-28 50.75 51.90 50.75 51.60 0.1M
2025-08-27 51.35 51.45 50.55 50.80 0.3M
2025-08-26 52.55 52.80 51.65 52.20 0.4M
2025-08-25 54.00 54.05 53.10 53.10 0.1M
2025-08-22 53.05 54.05 53.05 53.90 0.1M
2025-08-21 53.55 53.55 52.65 53.15 0.1M
2025-08-20 53.75 53.95 53.35 53.70 0.1M
2025-08-19 53.10 54.10 53.10 53.95 0.2M
2025-08-18 53.05 53.25 52.65 53.05 0.1M
2025-08-15 52.50 53.25 52.45 53.00 0.2M
2025-08-14 52.40 52.60 52.05 52.30 0.2M
2025-08-13 51.85 52.40 51.65 52.35 0.1M
2025-08-12 51.35 51.85 51.35 51.80 0.1M
2025-08-11 52.05 52.30 51.40 51.40 0.1M
2025-08-08 52.50 52.90 51.95 51.95 0.1M
2025-08-07 51.80 52.50 51.80 52.25 0.2M
2025-08-06 52.30 52.75 51.90 51.90 0.1M
2025-08-05 52.05 52.45 51.85 52.20 0.1M
2025-08-04 52.30 52.50 51.95 52.05 0.1M
2025-08-01 52.15 52.50 51.95 52.15 0.1M
2025-07-31 51.50 52.35 51.15 52.30 0.1M
2025-07-30 51.35 51.80 51.25 51.60 0.1M
2025-07-29 52.35 52.40 51.30 51.30 0.1M
2025-07-28 53.90 53.90 52.25 52.55 0.1M
2025-07-25 53.00 53.45 52.50 53.25 0.1M
2025-07-24 53.30 53.30 52.45 53.20 0.2M
2025-07-23 53.00 53.40 52.75 53.15 0.2M
2025-07-22 52.20 53.25 52.05 52.35 0.3M
2025-07-21 51.40 52.10 51.20 52.05 0.2M
2025-07-18 50.95 51.65 50.90 51.35 0.2M
2025-07-17 51.10 51.50 50.70 50.80 0.2M
2025-07-16 50.75 51.15 50.60 50.65 0.1M
2025-07-15 50.95 51.60 50.75 50.90 0.1M
2025-07-14 50.90 51.35 50.40 50.70 0.2M
2025-07-11 52.00 52.15 51.00 51.10 0.2M
2025-07-10 51.85 52.55 51.55 52.25 0.2M
2025-07-09 51.85 52.60 51.85 52.00 0.2M
2025-07-08 51.65 52.00 51.10 51.85 0.2M
2025-07-07 52.15 52.35 51.80 51.80 0.1M
2025-07-04 52.45 52.60 52.20 52.40 0.1M
2025-07-03 54.00 54.25 52.80 52.80 0.2M
2025-07-02 53.15 53.95 52.50 53.80 0.3M
2025-07-01 52.20 53.45 50.20 52.90 0.6M
2025-06-30 53.05 53.05 51.85 52.20 0.3M
2025-06-27 52.20 53.00 52.15 52.95 0.3M
2025-06-26 51.70 52.00 51.50 51.95 0.2M
2025-06-25 51.80 52.25 51.55 51.65 0.2M
2025-06-24 52.60 53.05 51.95 52.00 0.2M
2025-06-23 51.90 52.50 51.75 52.05 0.2M
2025-06-20 52.00 52.60 51.50 51.90 0.6M
2025-06-19 52.95 53.05 52.15 52.15 0.2M
2025-06-18 54.60 54.65 52.70 53.20 0.4M
2025-06-17 55.45 55.55 54.70 54.90 0.2M
2025-06-16 55.45 55.95 55.05 55.60 0.2M
2025-06-13 55.10 55.95 54.85 55.50 0.1M
2025-06-12 56.05 56.35 55.35 55.70 0.2M
2025-06-11 57.45 57.50 56.70 56.70 0.2M
2025-06-10 56.95 57.40 56.70 57.30 0.2M
2025-06-09 56.95 57.15 56.60 56.80 0.1M
2025-06-06 57.60 57.60 56.95 56.95 0.1M
2025-06-05 57.75 58.05 57.30 57.70 0.2M
2025-06-04 58.35 58.40 57.20 57.70 0.3M
2025-06-03 59.00 59.15 58.00 58.20 0.2M
2025-06-02 60.70 60.75 59.00 59.10 0.2M
2025-05-30 60.95 61.50 60.85 60.85 0.3M
2025-05-29 61.50 61.75 60.95 60.95 0.1M
2025-05-28 61.35 61.65 60.75 61.15 0.2M
2025-05-27 61.00 62.05 60.50 61.10 0.5M
2025-05-26 59.10 61.00 59.10 60.75 0.4M
2025-05-23 59.60 59.95 57.90 58.80 0.3M
2025-05-22 58.55 59.60 58.55 59.55 0.2M
2025-05-21 58.75 59.20 58.45 58.90 0.2M
2025-05-20 57.95 59.30 57.65 58.95 0.2M
2025-05-19 57.80 57.95 57.25 57.80 0.2M
2025-05-16 57.35 57.80 57.30 57.60 0.2M
2025-05-15 57.00 57.35 56.60 57.25 0.2M
2025-05-14 57.25 57.60 56.85 57.10 0.3M
2025-05-13 56.75 57.90 56.70 57.25 0.3M
2025-05-12 55.35 56.75 55.30 56.75 0.5M
2025-05-09 55.75 55.75 55.05 55.10 0.2M
2025-05-08 55.65 55.95 55.40 55.60 0.3M
2025-05-07 55.70 55.75 54.80 55.55 0.4M
2025-05-06 55.10 55.75 54.95 55.75 0.3M
2025-05-05 55.20 55.40 54.95 55.00 0.1M
2025-05-02 56.20 56.20 54.95 55.10 0.4M
2025-04-30 55.30 55.90 55.05 55.90 0.3M
2025-04-29 55.35 56.00 55.20 55.30 0.3M
2025-04-28 55.45 56.10 55.35 55.45 0.3M
2025-04-25 55.65 55.95 55.05 55.40 0.2M
2025-04-24 55.45 55.60 54.90 55.50 0.2M
2025-04-23 55.40 55.70 55.00 55.45 0.3M
2025-04-22 55.40 55.55 54.70 55.00 0.3M
2025-04-17 55.20 55.60 55.00 55.25 0.2M
2025-04-16 55.95 56.00 55.05 55.50 0.3M
2025-04-15 55.85 56.50 55.55 56.25 0.3M
2025-04-14 56.10 56.60 55.65 55.70 0.3M
2025-04-11 55.60 56.25 55.05 55.75 0.4M
2025-04-10 58.25 58.35 54.90 55.15 0.5M
2025-04-09 54.45 55.00 53.55 54.40 0.3M
2025-04-08 55.05 55.85 53.95 55.20 0.6M
2025-04-07 51.60 55.30 51.05 53.30 0.8M
2025-04-04 56.85 57.15 51.55 54.20 0.9M
2025-04-03 58.90 59.25 57.75 57.75 0.7M
2025-04-02 59.00 59.55 58.75 59.15 0.2M
2025-04-01 59.70 59.75 59.20 59.20 0.3M
2025-03-31 59.85 60.00 59.40 59.40 0.3M
2025-03-28 60.45 60.90 59.95 59.95 0.3M
2025-03-27 60.15 60.75 59.65 60.40 0.5M
2025-03-26 61.30 62.05 60.65 60.90 0.4M
2025-03-25 61.35 62.70 61.35 62.00 0.3M
2025-03-24 60.80 61.45 60.75 61.35 0.5M
2025-03-21 60.00 61.60 58.85 61.05 1.1M
2025-03-20 62.20 64.05 57.45 60.15 1.6M
2025-03-19 73.75 74.10 72.00 72.60 0.3M
2025-03-18 74.25 74.35 73.35 73.85 0.2M
2025-03-17 73.35 74.65 73.35 73.95 0.3M
2025-03-14 75.00 75.05 72.50 73.45 0.4M
2025-03-13 74.65 75.50 74.60 74.95 0.2M
2025-03-12 76.35 76.50 73.95 74.65 0.3M
2025-03-11 77.55 77.85 75.50 76.35 0.3M
2025-03-10 75.85 77.80 75.85 77.25 0.2M
2025-03-07 74.65 75.90 74.00 75.85 0.2M
2025-03-06 74.40 74.95 73.15 74.60 0.2M
2025-03-05 75.00 76.25 74.15 74.15 0.2M
2025-03-04 75.00 76.05 73.90 74.40 0.2M
2025-03-03 74.20 75.65 74.05 75.10 0.2M
2025-02-28 73.45 74.50 73.45 74.05 0.3M
2025-02-27 73.05 73.90 73.00 73.70 0.1M
2025-02-26 73.70 74.70 73.25 73.30 0.2M
2025-02-25 74.65 74.85 73.55 73.75 0.2M
2025-02-24 74.20 75.45 74.10 74.55 0.2M
2025-02-21 72.65 73.60 72.65 73.45 0.2M
2025-02-20 72.15 73.05 72.15 72.80 0.2M
2025-02-19 71.95 72.60 71.75 72.15 0.2M
2025-02-18 73.00 73.10 71.90 71.95 0.2M
2025-02-17 72.35 72.95 72.10 72.90 0.1M
2025-02-14 71.25 72.25 71.25 72.25 0.2M
2025-02-13 71.25 71.75 70.80 71.10 0.2M
2025-02-12 71.35 71.60 70.85 71.20 0.2M
2025-02-11 71.10 71.70 71.00 71.35 0.2M
2025-02-10 71.25 71.70 71.10 71.10 0.2M
2025-02-07 71.40 71.90 71.25 71.25 0.2M
2025-02-06 72.70 72.95 71.35 71.40 0.3M
2025-02-05 71.20 72.95 71.20 72.70 0.3M
2025-02-04 71.50 72.10 71.05 71.40 0.3M
2025-02-03 70.45 72.70 70.45 72.20 0.3M
2025-01-31 71.20 71.65 71.20 71.20 0.2M
2025-01-30 70.40 71.25 70.35 71.25 0.1M
2025-01-29 71.05 71.15 69.75 70.20 0.2M
2025-01-28 70.60 71.45 70.60 70.95 0.1M
2025-01-27 70.45 70.95 69.85 70.45 0.2M
2025-01-24 70.35 71.05 70.10 70.40 0.3M
2025-01-23 70.30 70.50 69.95 70.25 0.2M
2025-01-22 69.65 70.60 69.60 70.10 0.3M
2025-01-21 69.15 69.55 68.95 69.55 0.2M
2025-01-20 69.05 69.95 69.05 69.10 0.3M
2025-01-17 69.75 70.05 69.25 69.30 0.3M
2025-01-16 68.15 70.60 67.35 69.65 0.3M
2025-01-15 72.45 72.75 71.55 71.55 0.2M
2025-01-14 72.95 73.15 72.30 72.30 0.3M
2025-01-13 72.85 73.25 72.35 72.50 0.2M
2025-01-10 72.80 73.05 72.05 72.90 0.2M
2025-01-09 72.90 73.75 72.80 73.70 0.2M
2025-01-08 72.65 73.20 71.65 72.85 0.3M
2025-01-07 72.65 74.95 71.70 73.00 1.1M
2025-01-06 77.95 79.45 77.50 79.20 0.2M
2025-01-03 79.00 79.10 77.85 77.95 0.2M
2025-01-02 79.60 79.75 78.85 79.15 0.1M