Alten SA

LTEN
🏛️ 法国 →
67.25
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
2021-12-31 155.90 158.50 155.90 158.50 0.0M
2021-12-30 157.00 158.00 155.50 156.70 0.0M
2021-12-29 156.00 159.10 155.50 157.10 0.0M
2021-12-28 154.50 157.40 154.50 155.70 0.0M
2021-12-27 150.80 155.90 150.20 154.70 0.0M
2021-12-24 152.30 152.50 150.40 150.90 0.0M
2021-12-23 151.20 153.20 149.90 152.80 0.0M
2021-12-22 147.30 150.80 147.30 150.80 0.0M
2021-12-21 149.70 150.00 146.40 147.00 0.0M
2021-12-20 145.20 147.50 143.70 147.50 0.0M
2021-12-17 149.70 150.90 147.00 148.70 0.0M
2021-12-16 150.90 151.90 148.20 150.70 0.1M
2021-12-15 147.40 149.20 146.40 147.80 0.0M
2021-12-14 151.60 152.70 146.90 147.40 0.0M
2021-12-13 153.10 154.60 150.50 150.50 0.0M
2021-12-10 152.40 153.90 152.20 152.90 0.0M
2021-12-09 153.30 154.90 152.40 153.30 0.0M
2021-12-08 152.80 154.50 151.50 151.50 0.1M
2021-12-07 149.30 152.80 148.40 152.80 0.0M
2021-12-06 146.00 148.00 145.80 147.00 0.0M
2021-12-03 149.70 150.70 144.60 145.20 0.0M
2021-12-02 146.70 148.50 145.60 148.30 0.0M
2021-12-01 147.50 149.70 144.90 149.70 0.1M
2021-11-30 142.30 147.10 141.70 146.00 0.1M
2021-11-29 142.90 144.70 142.10 143.90 0.0M
2021-11-26 142.80 145.00 135.90 141.90 0.0M
2021-11-25 146.00 147.80 145.40 147.80 0.0M
2021-11-24 151.10 151.60 142.70 144.80 0.1M
2021-11-23 150.00 152.80 148.30 151.20 0.1M
2021-11-22 151.80 152.50 150.90 151.30 0.0M
2021-11-19 153.20 154.00 151.40 151.80 0.0M
2021-11-18 152.80 154.10 151.90 153.30 0.0M
2021-11-17 152.90 153.70 151.90 152.50 0.0M
2021-11-16 153.10 155.20 152.20 153.10 0.0M
2021-11-15 152.50 153.30 151.40 152.70 0.0M
2021-11-12 150.90 152.10 149.50 152.10 0.0M
2021-11-11 149.50 150.70 148.80 150.70 0.1M
2021-11-10 150.30 151.20 146.90 149.90 0.0M
2021-11-09 151.50 153.50 151.20 151.70 0.0M
2021-11-08 149.90 151.50 149.10 151.50 0.0M
2021-11-05 148.30 150.50 147.70 149.90 0.0M
2021-11-04 146.20 148.90 145.40 148.60 0.0M
2021-11-03 142.10 145.50 141.70 145.20 0.0M
2021-11-02 142.00 142.50 140.50 142.50 0.0M
2021-11-01 140.60 142.80 140.60 142.50 0.0M
2021-10-29 141.50 142.70 138.10 139.20 0.0M
2021-10-28 139.70 144.50 138.30 143.00 0.1M
2021-10-27 134.50 135.90 134.10 134.30 0.0M
2021-10-26 135.50 135.50 133.60 134.50 0.0M
2021-10-25 136.30 137.40 135.50 135.50 0.0M
2021-10-22 134.80 137.70 134.30 136.30 0.1M
2021-10-21 132.70 134.50 132.00 134.50 0.0M
2021-10-20 131.50 133.50 130.70 133.30 0.0M
2021-10-19 131.10 133.10 130.80 132.00 0.0M
2021-10-18 129.70 131.20 128.40 130.80 0.0M
2021-10-15 130.00 130.30 129.00 129.50 0.1M
2021-10-14 129.30 130.40 128.30 129.20 0.0M
2021-10-13 123.10 128.20 118.80 128.00 0.1M
2021-10-12 121.50 124.20 121.40 122.80 0.0M
2021-10-11 123.50 123.60 121.60 122.70 0.0M
2021-10-08 123.80 124.40 123.20 124.00 0.0M
2021-10-07 125.00 125.20 123.70 123.90 0.0M
2021-10-06 124.00 124.00 122.20 123.50 0.0M
2021-10-05 124.20 125.50 123.90 124.50 0.1M
2021-10-04 126.80 127.60 124.30 124.90 0.0M
2021-10-01 125.00 127.80 123.70 127.00 0.1M
2021-09-30 127.50 129.50 126.40 127.10 0.0M
2021-09-29 127.20 129.10 126.20 126.20 0.0M
2021-09-28 132.10 132.40 125.80 126.90 0.0M
2021-09-27 134.20 134.50 131.20 131.40 0.0M
2021-09-24 134.30 134.90 132.00 132.30 0.0M
2021-09-23 134.70 135.60 130.90 134.90 0.0M
2021-09-22 136.90 137.30 134.50 134.70 0.0M
2021-09-21 135.50 136.50 135.00 135.20 0.0M
2021-09-20 135.10 135.10 132.10 134.50 0.0M
2021-09-17 138.20 138.90 136.60 136.60 0.0M
2021-09-16 136.30 137.20 135.70 137.20 0.0M
2021-09-15 138.50 138.50 135.40 135.40 0.0M
2021-09-14 137.10 139.40 136.90 138.40 0.0M
2021-09-13 138.00 138.90 137.30 137.80 0.0M
2021-09-10 137.60 138.30 136.60 138.10 0.0M
2021-09-09 137.90 138.30 136.60 137.00 0.1M
2021-09-08 139.20 139.40 137.60 137.90 0.0M
2021-09-07 139.00 139.90 138.50 139.90 0.0M
2021-09-06 140.60 141.00 138.70 138.70 0.0M
2021-09-03 140.10 140.30 138.50 139.80 0.0M
2021-09-02 138.90 139.90 137.50 139.90 0.0M
2021-09-01 139.50 141.00 137.90 138.70 0.0M
2021-08-31 141.80 142.80 139.10 139.50 0.0M
2021-08-30 140.00 141.70 140.00 141.50 0.0M
2021-08-27 138.50 139.80 137.80 139.70 0.0M
2021-08-26 135.00 138.10 134.60 138.10 0.0M
2021-08-25 137.30 138.20 137.00 137.40 0.0M
2021-08-24 138.20 138.30 136.10 136.80 0.0M
2021-08-23 138.50 138.70 136.90 136.90 0.0M
2021-08-20 136.40 137.30 135.50 137.00 0.0M
2021-08-19 134.80 136.10 133.70 136.00 0.1M
2021-08-18 136.60 136.90 135.40 136.10 0.0M
2021-08-17 136.50 137.00 135.70 136.40 0.0M
2021-08-16 137.70 137.90 136.10 136.70 0.0M
2021-08-13 138.00 139.30 137.70 138.50 0.0M
2021-08-12 139.90 140.20 137.70 139.00 0.0M
2021-08-11 138.20 139.70 137.10 139.70 0.0M
2021-08-10 136.20 138.80 135.30 137.60 0.1M
2021-08-09 135.30 136.30 134.80 136.00 0.0M
2021-08-06 136.70 137.00 134.00 134.90 0.1M
2021-08-05 136.50 137.80 135.90 137.10 0.0M
2021-08-04 135.00 137.00 134.50 136.60 0.0M
2021-08-03 134.30 135.10 133.10 134.00 0.0M
2021-08-02 134.50 135.10 133.50 134.30 0.0M
2021-07-30 132.80 135.20 131.60 134.00 0.1M
2021-07-29 122.80 133.30 122.80 132.40 0.1M
2021-07-28 118.40 120.90 118.00 120.00 0.1M
2021-07-27 117.50 117.50 116.20 116.30 0.0M
2021-07-26 114.50 118.30 114.50 118.10 0.1M
2021-07-23 115.00 116.00 114.40 115.00 0.1M
2021-07-22 114.40 115.60 114.40 114.60 0.0M
2021-07-21 112.50 114.70 112.50 113.80 0.0M
2021-07-20 112.00 113.00 111.30 112.20 0.0M
2021-07-19 112.80 112.90 110.00 111.30 0.1M
2021-07-16 114.60 115.10 112.40 113.60 0.0M
2021-07-15 115.80 115.80 113.90 114.60 0.0M
2021-07-14 115.80 116.00 114.50 115.70 0.0M
2021-07-13 115.80 116.10 115.10 115.80 0.0M
2021-07-12 114.80 115.80 114.30 115.50 0.0M
2021-07-09 113.60 115.20 113.60 114.80 0.0M
2021-07-08 115.20 115.30 111.80 113.40 0.1M
2021-07-07 115.10 115.70 114.50 115.60 0.0M
2021-07-06 115.00 115.50 114.30 114.80 0.0M
2021-07-05 115.00 116.00 114.60 115.20 0.0M
2021-07-02 113.60 115.30 113.40 115.00 0.0M
2021-07-01 112.70 113.70 111.60 113.10 0.0M
2021-06-30 115.80 116.00 111.70 111.80 0.1M
2021-06-29 115.60 116.70 115.50 115.50 0.0M
2021-06-28 115.50 116.40 115.40 115.60 0.0M
2021-06-25 114.00 115.90 113.60 115.60 0.0M
2021-06-24 111.60 114.70 111.60 113.90 0.0M
2021-06-23 112.50 113.40 111.50 111.50 0.0M
2021-06-22 110.80 112.30 110.60 112.00 0.0M
2021-06-21 111.40 111.50 109.90 110.90 0.0M
2021-06-18 112.60 113.30 111.40 112.20 0.1M
2021-06-17 111.30 113.10 111.30 112.90 0.0M
2021-06-16 110.00 111.80 109.50 111.80 0.1M
2021-06-15 109.50 109.80 108.60 109.80 0.1M
2021-06-14 108.20 109.50 108.20 108.90 0.0M
2021-06-11 107.80 108.80 107.60 107.70 0.0M
2021-06-10 106.50 107.30 106.50 107.00 0.1M
2021-06-09 105.70 107.00 105.40 106.50 0.0M
2021-06-08 104.40 105.90 104.30 105.50 0.0M
2021-06-07 102.60 104.80 102.60 103.80 0.0M
2021-06-04 102.20 103.20 101.90 102.90 0.0M
2021-06-03 103.70 103.70 102.10 102.20 0.0M
2021-06-02 100.40 104.10 100.30 103.70 0.1M
2021-06-01 102.10 102.70 101.30 101.50 0.0M
2021-05-31 99.90 102.20 99.90 101.50 0.0M
2021-05-28 100.00 101.00 99.45 100.50 0.0M
2021-05-27 99.90 101.00 99.45 100.60 0.1M
2021-05-26 100.10 100.40 99.50 100.00 0.0M
2021-05-25 100.40 100.80 99.75 99.80 0.0M
2021-05-24 100.90 101.80 99.55 100.40 0.0M
2021-05-21 101.00 101.90 100.50 100.60 0.0M
2021-05-20 100.00 100.90 99.60 100.80 0.0M
2021-05-19 98.80 99.55 98.05 99.55 0.0M
2021-05-18 100.40 100.60 99.85 100.00 0.0M
2021-05-17 101.20 101.90 99.70 100.30 0.0M
2021-05-14 99.35 101.00 98.40 100.80 0.0M
2021-05-13 98.40 99.05 96.85 98.40 0.0M
2021-05-12 101.00 101.10 98.80 99.05 0.0M
2021-05-11 101.20 101.30 98.90 101.10 0.0M
2021-05-10 102.40 104.00 102.20 102.80 0.0M
2021-05-07 102.00 102.60 101.30 102.20 0.0M
2021-05-06 102.90 103.00 100.80 101.30 0.0M
2021-05-05 103.40 103.90 102.70 103.00 0.0M
2021-05-04 104.50 104.80 102.20 102.70 0.0M
2021-05-03 104.40 105.20 103.70 104.60 0.0M
2021-04-30 105.80 106.00 104.10 104.10 0.1M
2021-04-29 107.80 108.20 105.20 105.50 0.0M
2021-04-28 107.20 108.70 107.10 107.60 0.0M
2021-04-27 103.10 109.40 103.00 107.20 0.1M
2021-04-26 102.20 103.00 101.60 101.70 0.0M
2021-04-23 103.20 103.60 101.90 102.50 0.0M
2021-04-22 102.80 104.30 102.50 103.70 0.0M
2021-04-21 101.00 102.50 101.00 101.90 0.0M
2021-04-20 102.80 102.80 100.00 100.80 0.1M
2021-04-19 102.80 104.30 102.70 102.90 0.0M
2021-04-16 103.00 104.30 102.50 102.50 0.0M
2021-04-15 103.20 104.40 101.80 102.90 0.1M
2021-04-14 102.40 104.50 101.60 103.40 0.0M
2021-04-13 102.10 102.90 101.60 102.20 0.1M
2021-04-12 103.70 103.80 101.80 102.10 0.0M
2021-04-09 103.10 104.10 102.50 103.40 0.0M
2021-04-08 102.80 103.60 102.70 102.70 0.0M
2021-04-07 102.80 104.30 102.60 102.60 0.0M
2021-04-06 102.90 104.50 102.90 103.00 0.1M
2021-04-01 100.00 102.10 100.00 102.00 0.1M
2021-03-31 98.10 100.90 98.00 100.10 0.1M
2021-03-30 97.65 98.25 96.75 98.15 0.0M
2021-03-29 97.70 99.00 97.10 97.45 0.0M
2021-03-26 96.95 98.40 96.40 97.90 0.0M
2021-03-25 95.85 96.50 94.25 96.50 0.0M
2021-03-24 95.60 96.65 94.60 96.25 0.0M
2021-03-23 96.55 97.00 94.40 96.35 0.0M
2021-03-22 97.00 97.00 94.05 96.85 0.1M
2021-03-19 97.65 99.05 96.50 98.25 0.1M
2021-03-18 101.70 102.00 98.00 98.55 0.1M
2021-03-17 101.60 102.30 100.20 101.30 0.1M
2021-03-16 100.50 102.00 100.50 101.50 0.1M
2021-03-15 98.95 101.20 98.75 100.20 0.0M
2021-03-12 97.55 99.45 96.75 98.75 0.0M
2021-03-11 98.35 100.20 98.20 98.25 0.1M
2021-03-10 98.80 100.00 98.15 98.20 0.0M
2021-03-09 96.30 99.15 96.30 98.55 0.1M
2021-03-08 93.20 97.85 93.10 95.40 0.1M
2021-03-05 92.00 94.00 90.90 92.40 0.1M
2021-03-04 91.90 92.40 90.30 91.15 0.0M
2021-03-03 93.10 94.40 91.90 92.50 0.0M
2021-03-02 92.20 93.05 91.95 92.30 0.0M
2021-03-01 92.95 94.40 92.10 92.25 0.0M
2021-02-26 90.50 92.30 89.80 91.55 0.1M
2021-02-25 88.40 92.95 88.35 91.80 0.1M
2021-02-24 85.95 88.00 85.10 86.80 0.1M
2021-02-23 87.90 89.00 86.60 87.05 0.0M
2021-02-22 87.95 88.30 86.25 87.90 0.0M
2021-02-19 86.95 89.05 86.80 88.15 0.0M
2021-02-18 88.30 88.80 87.55 87.70 0.0M
2021-02-17 91.35 91.35 87.95 87.95 0.0M
2021-02-16 91.95 92.90 91.45 91.45 0.0M
2021-02-15 91.95 93.00 91.65 91.70 0.1M
2021-02-12 91.40 91.65 89.80 91.30 0.0M
2021-02-11 90.95 91.90 90.55 91.65 0.0M
2021-02-10 92.80 92.90 90.50 91.00 0.0M
2021-02-09 92.20 92.65 91.55 92.40 0.0M
2021-02-08 90.55 93.15 90.45 91.80 0.1M
2021-02-05 91.20 92.20 90.00 90.10 0.0M
2021-02-04 90.05 91.20 89.70 90.85 0.0M
2021-02-03 90.50 90.85 89.40 89.90 0.0M
2021-02-02 88.40 91.00 88.40 89.60 0.1M
2021-02-01 87.15 88.25 86.05 87.70 0.0M
2021-01-29 86.80 88.20 85.70 87.10 0.1M
2021-01-28 86.15 88.20 84.90 87.60 0.1M
2021-01-27 91.40 91.40 86.55 87.15 0.1M
2021-01-26 90.35 91.90 89.75 91.25 0.0M
2021-01-25 94.25 94.25 89.95 90.45 0.0M
2021-01-22 96.05 96.05 92.85 94.00 0.0M
2021-01-21 97.05 97.35 96.40 96.45 0.0M
2021-01-20 95.00 96.60 95.00 96.40 0.1M
2021-01-19 94.80 95.25 93.20 94.95 0.0M
2021-01-18 94.35 95.10 93.80 94.50 0.0M
2021-01-15 97.85 97.85 93.65 94.55 0.0M
2021-01-14 96.80 97.60 96.15 96.70 0.0M
2021-01-13 95.95 96.55 95.30 96.00 0.0M
2021-01-12 96.00 96.85 95.75 96.05 0.0M
2021-01-11 96.15 97.10 95.55 96.35 0.0M
2021-01-08 96.30 97.30 95.40 96.15 0.0M
2021-01-07 94.25 96.75 93.45 96.20 0.1M
2021-01-06 91.20 94.30 90.80 94.05 0.1M
2021-01-05 92.30 93.55 90.75 91.45 0.1M
2021-01-04 93.65 96.00 92.80 92.85 0.0M