罗格朗公司

LEGD
🏛️ 法国 →
143.10
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 75.70 76.10 74.80 74.82 0.3M
2022-12-29 75.30 76.28 74.88 76.28 0.3M
2022-12-28 75.80 76.00 75.26 75.30 0.3M
2022-12-27 76.00 76.48 75.68 75.86 0.2M
2022-12-23 75.16 75.98 74.92 75.58 0.3M
2022-12-22 76.94 77.32 74.82 75.04 0.4M
2022-12-21 76.00 76.72 75.60 76.66 0.4M
2022-12-20 75.84 76.42 75.36 75.72 0.4M
2022-12-19 76.64 77.04 76.44 76.64 0.4M
2022-12-16 77.18 77.28 75.58 76.66 0.9M
2022-12-15 79.52 79.52 76.42 77.38 0.7M
2022-12-14 79.86 80.12 79.34 80.02 0.3M
2022-12-13 79.06 81.14 78.32 80.10 0.6M
2022-12-12 78.76 79.22 78.32 78.34 0.5M
2022-12-09 78.30 79.42 78.22 79.12 0.5M
2022-12-08 79.30 79.84 77.92 77.92 0.5M
2022-12-07 78.80 79.68 78.40 79.20 0.5M
2022-12-06 79.24 79.72 78.34 78.86 0.5M
2022-12-05 79.52 85.88 79.32 79.40 0.6M
2022-12-02 79.66 79.84 78.40 79.60 0.5M
2022-12-01 78.94 79.84 78.68 79.64 0.6M
2022-11-30 77.60 78.60 77.38 77.48 0.9M
2022-11-29 78.74 79.00 78.06 78.06 0.4M
2022-11-28 79.88 80.02 78.98 79.00 0.5M
2022-11-25 79.80 80.34 79.58 80.16 0.3M
2022-11-24 80.02 80.46 79.60 79.96 0.4M
2022-11-23 79.34 80.12 78.42 79.98 0.4M
2022-11-22 78.80 79.66 78.14 79.16 0.5M
2022-11-21 79.30 79.42 77.98 78.88 0.4M
2022-11-18 77.90 79.82 77.78 79.44 0.5M
2022-11-17 79.00 79.60 77.08 78.20 0.6M
2022-11-16 80.00 80.32 78.02 78.36 0.6M
2022-11-15 80.48 80.64 79.36 79.92 0.5M
2022-11-14 80.38 81.32 79.64 79.74 0.6M
2022-11-11 79.62 80.48 78.38 80.06 0.5M
2022-11-10 75.44 79.62 74.34 78.90 0.8M
2022-11-09 75.06 76.30 75.04 75.70 0.5M
2022-11-08 73.68 75.38 73.00 75.38 0.6M
2022-11-07 73.70 74.54 73.40 73.80 0.7M
2022-11-04 73.20 75.08 72.84 74.08 0.8M
2022-11-03 70.00 74.28 69.28 73.00 1.3M
2022-11-02 77.92 78.34 77.10 77.20 0.7M
2022-11-01 77.84 78.80 77.70 77.72 0.6M
2022-10-31 77.98 77.98 76.76 77.14 0.6M
2022-10-28 76.24 77.72 75.98 77.64 0.4M
2022-10-27 78.10 78.10 75.12 76.96 0.9M
2022-10-26 76.26 78.86 76.10 78.42 0.6M
2022-10-25 74.76 76.66 73.94 76.44 0.6M
2022-10-24 73.32 75.18 72.74 74.42 0.5M
2022-10-21 71.86 72.88 70.72 72.70 0.4M
2022-10-20 72.58 72.76 71.74 72.50 0.4M
2022-10-19 73.60 74.12 72.80 72.84 0.4M
2022-10-18 73.08 74.42 72.42 73.60 0.7M
2022-10-17 70.02 71.68 69.02 71.46 0.7M
2022-10-14 70.28 70.92 69.54 70.00 0.9M
2022-10-13 67.40 69.58 66.56 69.30 0.6M
2022-10-12 68.88 69.24 67.98 68.02 0.5M
2022-10-11 68.38 69.04 67.90 68.88 0.4M
2022-10-10 68.00 69.84 68.00 68.96 0.4M
2022-10-07 71.00 71.20 68.48 68.50 0.6M
2022-10-06 70.86 71.66 70.68 71.50 0.5M
2022-10-05 70.74 71.06 70.22 70.48 0.4M
2022-10-04 68.68 71.08 68.58 71.08 0.6M
2022-10-03 66.12 67.84 65.42 67.84 0.5M
2022-09-30 65.88 66.84 65.32 66.66 0.8M
2022-09-29 66.40 66.50 64.44 64.96 0.5M
2022-09-28 65.16 66.82 64.94 66.82 0.4M
2022-09-27 66.56 67.20 65.66 65.66 0.5M
2022-09-26 65.50 66.80 65.50 66.06 0.4M
2022-09-23 67.14 67.30 65.18 65.94 0.5M
2022-09-22 67.82 68.26 67.02 67.22 0.4M
2022-09-21 66.78 69.08 66.66 68.96 0.5M
2022-09-20 69.50 69.76 67.42 67.42 0.5M
2022-09-19 69.12 69.44 68.16 69.28 0.3M
2022-09-16 70.00 70.66 69.06 69.38 1.0M
2022-09-15 72.12 72.62 70.98 71.08 0.4M
2022-09-14 72.68 73.54 71.98 72.18 0.5M
2022-09-13 76.64 77.18 74.56 74.56 0.4M
2022-09-12 75.42 76.84 74.80 76.52 0.3M
2022-09-09 74.20 75.38 74.14 74.96 0.2M
2022-09-08 74.50 74.60 72.96 74.02 0.4M
2022-09-07 73.10 74.22 72.88 74.00 0.3M
2022-09-06 72.44 74.10 72.36 73.66 0.5M
2022-09-05 72.06 72.64 71.20 72.50 0.4M
2022-09-02 72.68 73.82 71.80 73.60 0.4M
2022-09-01 73.00 73.28 71.90 72.08 0.6M
2022-08-31 73.80 74.00 72.26 72.28 0.6M
2022-08-30 73.00 74.60 72.78 73.54 0.5M
2022-08-29 73.22 73.24 71.40 72.46 0.4M
2022-08-26 75.52 75.84 73.42 73.96 0.5M
2022-08-25 76.44 76.54 74.78 75.26 0.5M
2022-08-24 75.98 76.36 75.18 75.82 0.5M
2022-08-23 76.10 76.78 75.70 76.18 0.4M
2022-08-22 78.96 79.18 76.26 76.44 0.5M
2022-08-19 80.38 80.66 79.28 79.28 0.3M
2022-08-18 79.86 81.10 79.46 80.56 0.4M
2022-08-17 81.20 81.64 79.74 80.04 0.3M
2022-08-16 81.40 81.40 80.32 80.98 0.4M
2022-08-15 80.88 81.62 80.44 81.30 0.2M
2022-08-12 80.52 81.02 80.14 80.56 0.3M
2022-08-11 80.90 81.20 80.18 80.54 0.3M
2022-08-10 78.90 80.68 78.50 80.54 0.4M
2022-08-09 79.52 79.80 78.46 79.26 0.4M
2022-08-08 80.20 80.98 79.62 79.62 0.3M
2022-08-05 79.94 81.50 79.50 79.50 0.4M
2022-08-04 79.80 81.92 79.64 81.32 0.4M
2022-08-03 79.12 80.12 78.66 79.90 0.5M
2022-08-02 80.20 80.22 78.78 79.50 0.4M
2022-08-01 80.20 80.96 79.84 80.44 0.3M
2022-07-29 80.70 80.96 78.16 79.88 0.9M
2022-07-28 78.46 80.70 78.46 80.70 0.5M
2022-07-27 76.40 77.84 76.40 77.54 0.4M
2022-07-26 77.00 77.18 76.28 76.60 0.4M
2022-07-25 78.00 78.44 76.76 77.20 0.5M
2022-07-22 78.18 79.00 77.80 78.46 0.5M
2022-07-21 76.20 78.48 76.20 78.28 0.7M
2022-07-20 75.40 76.74 75.26 76.42 0.5M
2022-07-19 73.52 75.56 72.62 75.34 0.5M
2022-07-18 73.80 74.66 73.46 74.02 0.4M
2022-07-15 71.86 73.14 71.36 73.14 0.7M
2022-07-14 72.44 72.88 71.08 71.54 0.5M
2022-07-13 73.02 73.84 71.84 72.66 0.4M
2022-07-12 72.16 73.24 71.60 73.14 0.3M
2022-07-11 71.62 72.68 71.18 72.42 0.4M
2022-07-08 71.94 73.58 71.72 72.78 0.4M
2022-07-07 72.18 72.80 71.80 72.56 0.5M
2022-07-06 70.50 72.42 70.48 71.56 0.5M
2022-07-05 71.38 71.80 69.88 70.94 0.4M
2022-07-04 70.46 71.62 70.36 70.90 0.3M
2022-07-01 69.62 70.60 68.94 70.12 0.4M
2022-06-30 70.42 70.68 69.30 70.46 0.8M
2022-06-29 71.06 71.76 70.12 71.30 0.5M
2022-06-28 72.90 73.36 71.88 71.88 0.4M
2022-06-27 71.64 74.54 71.58 72.30 0.6M
2022-06-24 69.50 71.86 69.38 71.68 0.4M
2022-06-23 68.70 69.12 67.44 68.90 0.7M
2022-06-22 68.80 69.42 67.72 69.42 0.6M
2022-06-21 71.20 72.14 70.48 70.48 0.5M
2022-06-20 72.20 72.20 70.12 70.80 0.6M
2022-06-17 72.70 73.66 71.60 72.18 1.0M
2022-06-16 74.28 74.76 72.26 72.80 0.6M
2022-06-15 73.00 74.74 72.80 73.98 0.5M
2022-06-14 75.80 75.80 72.20 72.20 0.6M
2022-06-13 75.00 75.98 74.46 75.30 0.6M
2022-06-10 77.34 77.72 75.48 76.26 0.6M
2022-06-09 77.92 78.52 77.02 77.78 0.4M
2022-06-08 80.10 80.12 77.98 78.28 0.5M
2022-06-07 80.30 80.54 78.86 80.06 0.4M
2022-06-06 80.30 81.24 80.30 80.50 0.3M
2022-06-03 81.84 82.50 79.90 79.90 0.2M
2022-06-02 79.50 81.40 79.40 81.16 0.3M
2022-06-01 80.90 81.08 79.30 79.32 0.4M
2022-05-31 81.64 81.80 80.48 80.56 1.3M
2022-05-30 81.10 82.26 80.88 81.78 0.3M
2022-05-27 81.16 82.18 80.12 82.18 0.5M
2022-05-26 80.60 81.28 79.92 80.84 0.3M
2022-05-25 79.88 80.56 79.28 80.34 0.4M
2022-05-24 79.50 80.28 78.88 78.90 0.5M
2022-05-23 80.50 80.84 79.58 80.18 0.4M
2022-05-20 79.50 81.02 79.14 79.14 0.4M
2022-05-19 78.50 79.10 77.50 79.10 0.5M
2022-05-18 80.54 81.18 79.40 79.40 0.3M
2022-05-17 79.50 81.44 79.00 80.50 0.4M
2022-05-16 79.88 80.20 78.68 78.88 0.5M
2022-05-13 79.42 80.64 78.74 80.32 0.4M
2022-05-12 78.10 79.02 76.80 78.88 0.6M
2022-05-11 80.30 80.90 78.30 79.76 0.5M
2022-05-10 78.90 81.14 78.56 79.36 0.4M
2022-05-09 80.96 80.96 78.02 78.02 0.5M
2022-05-06 83.34 84.06 80.46 81.28 0.7M
2022-05-05 84.70 85.94 83.20 83.20 0.5M
2022-05-04 83.36 83.70 81.54 81.96 0.6M
2022-05-03 83.54 83.88 82.48 83.36 0.5M
2022-05-02 84.00 84.30 77.28 83.20 0.6M
2022-04-29 84.02 85.48 83.90 84.76 0.5M
2022-04-28 83.70 84.74 82.50 83.42 0.4M
2022-04-27 83.88 84.08 82.00 83.02 0.7M
2022-04-26 84.44 85.74 83.64 83.64 0.6M
2022-04-25 83.84 84.34 82.58 83.86 0.6M
2022-04-22 85.94 87.16 84.58 84.72 0.5M
2022-04-21 84.64 87.98 84.52 86.88 0.8M
2022-04-20 82.04 84.08 81.84 83.88 0.6M
2022-04-19 81.70 82.26 80.62 82.16 0.5M
2022-04-14 81.86 82.70 81.44 81.84 0.4M
2022-04-13 81.42 81.78 80.80 81.78 0.4M
2022-04-12 82.38 82.38 80.26 81.76 0.5M
2022-04-11 83.24 83.84 82.20 82.20 0.5M
2022-04-08 83.80 84.70 83.42 83.42 0.5M
2022-04-07 82.22 83.28 80.84 83.22 0.9M
2022-04-06 84.70 84.88 81.22 82.02 0.7M
2022-04-05 87.14 88.32 84.54 85.06 0.7M
2022-04-04 87.16 87.42 85.84 87.22 0.4M
2022-04-01 86.16 87.52 85.90 87.14 0.4M
2022-03-31 86.90 87.42 86.22 86.38 0.5M
2022-03-30 88.70 88.72 86.40 86.74 0.4M
2022-03-29 87.28 89.28 87.28 88.70 0.5M
2022-03-28 85.76 87.54 85.58 86.58 0.4M
2022-03-25 85.10 86.02 84.34 84.84 0.7M
2022-03-24 88.00 88.48 86.16 86.16 0.5M
2022-03-23 90.00 90.20 87.80 88.08 0.4M
2022-03-22 89.42 89.78 88.54 89.70 0.4M
2022-03-21 90.20 90.68 89.10 89.64 0.4M
2022-03-18 90.30 90.58 88.96 90.58 1.0M
2022-03-17 89.80 90.90 89.16 90.50 0.6M
2022-03-16 87.60 89.80 87.12 89.46 0.7M
2022-03-15 85.86 86.76 84.76 85.90 0.5M
2022-03-14 84.58 86.74 84.16 86.26 0.6M
2022-03-11 82.78 85.22 81.84 83.72 0.6M
2022-03-10 84.88 85.14 82.18 82.50 0.6M
2022-03-09 83.00 84.88 81.72 84.88 0.9M
2022-03-08 79.44 82.02 79.30 80.40 0.7M
2022-03-07 79.18 81.98 78.18 80.28 0.8M
2022-03-04 83.42 84.00 81.52 81.76 0.7M
2022-03-03 84.90 86.14 83.92 83.92 0.4M
2022-03-02 83.14 85.90 82.40 85.10 0.8M
2022-03-01 84.66 85.08 82.86 83.76 0.6M
2022-02-28 82.92 85.12 82.64 84.82 0.7M
2022-02-25 83.00 84.16 81.94 83.94 0.8M
2022-02-24 80.10 82.46 79.28 82.46 1.2M
2022-02-23 82.84 84.78 82.72 83.12 0.4M
2022-02-22 81.76 83.98 81.44 83.04 0.6M
2022-02-21 86.60 86.62 82.66 83.38 0.5M
2022-02-18 86.64 86.98 85.56 86.02 0.4M
2022-02-17 86.60 87.24 86.10 86.34 0.5M
2022-02-16 87.20 87.22 86.06 86.42 0.5M
2022-02-15 85.20 87.32 84.82 86.82 0.6M
2022-02-14 86.46 86.46 84.02 85.32 0.8M
2022-02-11 88.50 88.56 86.14 87.26 0.6M
2022-02-10 93.94 94.94 89.26 89.32 0.8M
2022-02-09 90.90 92.58 90.74 92.14 0.5M
2022-02-08 90.60 90.86 89.50 90.08 0.4M
2022-02-07 90.94 91.34 89.58 90.58 0.4M
2022-02-04 91.42 91.94 90.26 90.44 0.6M
2022-02-03 91.98 92.78 90.88 91.24 0.5M
2022-02-02 91.80 93.18 91.74 92.22 0.5M
2022-02-01 90.52 92.28 90.40 91.24 0.6M
2022-01-31 89.02 89.96 88.48 89.80 0.6M
2022-01-28 89.20 89.22 86.88 88.00 0.7M
2022-01-27 89.10 89.68 87.84 89.34 0.8M
2022-01-26 89.22 90.70 88.82 89.46 0.8M
2022-01-25 89.96 90.14 88.14 88.66 0.5M
2022-01-24 92.48 92.62 88.46 89.18 0.7M
2022-01-21 93.74 93.90 91.80 93.02 0.7M
2022-01-20 95.56 95.72 94.32 94.86 0.5M
2022-01-19 94.96 96.18 94.04 95.40 0.6M
2022-01-18 96.90 96.96 94.84 95.28 0.4M
2022-01-17 97.00 98.06 96.78 97.18 0.3M
2022-01-14 99.20 99.60 97.28 97.58 0.4M
2022-01-13 100.30 100.65 99.40 99.70 0.4M
2022-01-12 100.25 100.95 99.54 100.40 0.4M
2022-01-11 99.30 100.00 98.82 98.82 0.4M
2022-01-10 102.50 102.90 98.32 98.32 0.5M
2022-01-07 101.40 102.60 100.95 102.55 0.6M
2022-01-06 102.85 103.30 100.70 101.70 0.6M
2022-01-05 104.05 104.30 103.55 103.80 0.2M
2022-01-04 103.70 104.25 103.20 103.50 0.3M
2022-01-03 102.95 104.45 102.95 103.30 0.2M