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
2023-12-29 94.12 94.40 93.86 94.10 0.2M
2023-12-28 94.66 94.70 93.96 94.20 0.2M
2023-12-27 94.62 95.12 94.50 94.62 0.2M
2023-12-22 95.20 95.44 94.44 94.60 0.3M
2023-12-21 94.20 95.16 94.04 95.16 0.3M
2023-12-20 94.40 94.98 94.14 94.86 0.3M
2023-12-19 95.36 95.90 94.22 94.50 0.6M
2023-12-18 96.20 96.86 96.04 96.18 0.3M
2023-12-15 97.00 97.22 96.06 96.90 0.9M
2023-12-14 95.30 96.60 95.26 96.50 0.6M
2023-12-13 95.04 95.46 94.46 94.46 0.3M
2023-12-12 94.50 95.40 94.50 94.80 0.4M
2023-12-11 93.94 95.58 93.88 94.94 0.6M
2023-12-08 92.00 94.46 91.90 93.88 0.5M
2023-12-07 91.08 92.30 90.90 92.00 0.5M
2023-12-06 90.28 92.24 90.28 91.60 0.5M
2023-12-05 88.40 89.78 88.26 89.78 0.4M
2023-12-04 89.48 89.66 88.56 88.64 0.3M
2023-12-01 88.70 89.66 88.48 89.42 0.4M
2023-11-30 88.52 88.86 88.12 88.42 1.0M
2023-11-29 87.64 88.86 87.50 88.16 0.4M
2023-11-28 88.60 88.76 88.18 88.76 0.3M
2023-11-27 88.80 89.20 88.68 88.74 0.3M
2023-11-24 87.94 88.92 87.94 88.92 0.3M
2023-11-23 88.12 88.42 87.86 88.08 0.3M
2023-11-22 87.66 88.64 87.66 88.14 0.3M
2023-11-21 87.76 88.36 87.58 87.58 0.3M
2023-11-20 87.48 88.20 87.32 87.32 0.4M
2023-11-17 86.88 88.70 86.88 87.56 0.6M
2023-11-16 86.82 87.54 86.54 86.90 0.4M
2023-11-15 86.00 87.04 85.80 86.54 0.4M
2023-11-14 83.90 85.88 83.60 85.82 0.5M
2023-11-13 83.96 84.22 83.42 83.48 0.6M
2023-11-10 84.00 84.20 83.14 83.60 0.4M
2023-11-09 82.58 85.16 82.58 84.80 0.7M
2023-11-08 78.00 83.12 77.00 82.24 0.8M
2023-11-07 82.52 83.44 82.34 83.34 0.4M
2023-11-06 83.96 84.12 82.78 82.92 0.4M
2023-11-03 83.26 84.56 83.14 83.50 0.3M
2023-11-02 82.66 84.10 82.32 83.24 0.5M
2023-11-01 81.46 81.94 80.46 81.90 0.4M
2023-10-31 81.62 83.04 81.12 81.48 0.8M
2023-10-30 81.60 81.88 81.20 81.54 0.3M
2023-10-27 80.52 81.46 79.98 81.22 0.4M
2023-10-26 80.00 80.60 79.14 80.34 0.5M
2023-10-25 80.46 81.14 79.74 81.02 0.4M
2023-10-24 81.40 81.42 79.72 80.64 0.4M
2023-10-23 80.76 81.40 80.36 81.40 0.4M
2023-10-20 82.04 82.04 80.60 80.86 0.5M
2023-10-19 83.48 83.80 82.94 83.12 0.4M
2023-10-18 85.00 85.02 83.26 83.98 0.5M
2023-10-17 84.92 85.66 84.64 85.58 0.5M
2023-10-16 85.96 86.30 85.24 85.62 0.4M
2023-10-13 88.00 88.18 85.48 85.62 0.4M
2023-10-12 88.20 88.56 87.90 88.18 0.3M
2023-10-11 86.78 87.78 86.50 87.60 0.4M
2023-10-10 86.30 86.98 86.28 86.98 0.5M
2023-10-09 86.18 86.44 85.30 85.64 0.4M
2023-10-06 86.04 86.44 85.02 86.32 0.5M
2023-10-05 86.10 87.06 85.68 85.76 0.4M
2023-10-04 86.70 86.84 85.46 85.76 0.5M
2023-10-03 86.80 87.82 86.52 87.18 0.4M
2023-10-02 87.50 88.50 86.68 87.24 0.5M
2023-09-29 86.30 88.22 86.12 87.30 0.8M
2023-09-28 85.12 85.50 83.86 85.50 0.3M
2023-09-27 84.76 85.88 84.66 85.04 0.4M
2023-09-26 84.58 85.52 84.20 84.82 0.5M
2023-09-25 84.44 85.02 83.66 85.02 0.6M
2023-09-22 85.32 85.32 84.18 84.44 0.7M
2023-09-21 86.20 86.58 85.48 86.00 0.5M
2023-09-20 87.80 88.04 87.38 87.68 0.4M
2023-09-19 88.00 88.12 86.90 87.50 0.4M
2023-09-18 88.26 88.56 87.02 88.24 0.3M
2023-09-15 88.04 89.02 88.00 88.38 1.5M
2023-09-14 86.56 87.22 85.66 86.96 0.5M
2023-09-13 87.30 87.38 86.26 86.56 0.5M
2023-09-12 88.16 88.70 87.68 88.14 0.2M
2023-09-11 88.72 89.42 87.50 88.14 0.6M
2023-09-08 90.86 91.22 89.52 90.76 0.2M
2023-09-07 91.02 91.30 90.40 90.86 0.3M
2023-09-06 90.02 91.48 89.60 91.36 0.4M
2023-09-05 90.36 90.80 89.14 90.26 0.3M
2023-09-04 91.26 91.86 90.54 90.76 0.2M
2023-09-01 90.80 91.50 90.62 90.84 0.2M
2023-08-31 91.62 91.78 91.10 91.10 0.6M
2023-08-30 91.54 91.74 90.84 91.28 0.2M
2023-08-29 90.80 91.28 90.46 91.20 0.2M
2023-08-28 89.78 90.52 89.68 90.34 0.2M
2023-08-25 88.70 89.72 88.70 89.12 0.2M
2023-08-24 90.20 91.02 89.08 89.08 0.3M
2023-08-23 89.50 89.70 88.94 89.50 0.2M
2023-08-22 89.10 90.14 89.04 89.46 0.2M
2023-08-21 88.88 89.16 88.44 88.52 0.3M
2023-08-18 88.76 89.30 88.22 89.06 0.3M
2023-08-17 90.40 90.46 88.94 89.02 0.3M
2023-08-16 90.66 91.34 90.40 90.90 0.2M
2023-08-15 92.34 92.38 90.30 90.96 0.2M
2023-08-14 91.30 92.16 91.30 92.04 0.2M
2023-08-11 91.60 92.04 91.12 91.50 0.3M
2023-08-10 92.38 92.98 90.42 91.94 0.3M
2023-08-09 92.30 92.90 91.90 92.00 0.3M
2023-08-08 91.30 92.32 91.10 91.60 0.5M
2023-08-07 91.50 91.90 90.84 91.64 0.3M
2023-08-04 91.74 91.96 90.50 91.68 0.4M
2023-08-03 92.14 92.50 91.14 91.74 0.6M
2023-08-02 91.00 93.06 90.56 93.00 0.6M
2023-08-01 90.50 92.24 90.38 92.24 0.5M
2023-07-31 90.66 92.12 88.84 91.12 0.6M
2023-07-28 91.10 91.32 90.30 91.16 0.4M
2023-07-27 90.88 91.98 90.00 91.58 0.5M
2023-07-26 90.74 90.86 89.06 90.44 0.6M
2023-07-25 90.68 91.10 90.00 91.10 0.4M
2023-07-24 89.88 90.96 89.54 90.38 0.4M
2023-07-21 90.04 90.72 89.68 90.50 0.4M
2023-07-20 89.70 90.26 89.02 90.26 0.3M
2023-07-19 92.20 92.28 90.26 90.26 0.5M
2023-07-18 91.50 92.02 91.22 91.90 0.3M
2023-07-17 91.58 92.10 90.90 91.40 0.3M
2023-07-14 91.60 92.34 91.50 91.88 0.4M
2023-07-13 91.46 92.06 90.72 91.68 0.4M
2023-07-12 90.14 91.78 89.96 91.50 0.5M
2023-07-11 88.96 90.26 88.86 89.88 0.3M
2023-07-10 87.60 88.64 87.36 88.40 0.3M
2023-07-07 87.72 88.04 86.84 87.80 0.3M
2023-07-06 88.60 88.80 87.58 87.82 0.6M
2023-07-05 89.50 90.00 89.20 89.36 0.3M
2023-07-04 89.92 90.00 89.14 89.88 0.3M
2023-07-03 91.10 91.10 89.78 89.78 0.4M
2023-06-30 89.04 91.12 88.98 90.80 0.7M
2023-06-29 88.90 89.38 88.20 88.78 0.4M
2023-06-28 88.40 89.66 88.32 88.98 0.5M
2023-06-27 87.18 87.80 86.44 87.74 0.4M
2023-06-26 87.16 87.40 86.38 87.16 0.4M
2023-06-23 87.24 87.48 86.44 87.02 0.4M
2023-06-22 88.20 88.20 86.90 87.68 0.5M
2023-06-21 88.90 89.16 88.42 88.80 0.3M
2023-06-20 90.20 90.60 88.84 88.84 0.6M
2023-06-19 91.18 91.58 90.66 90.96 0.4M
2023-06-16 91.58 91.96 90.96 91.54 1.1M
2023-06-15 92.30 92.78 90.86 91.54 0.5M
2023-06-14 92.84 93.22 92.56 92.56 0.4M
2023-06-13 91.84 93.22 91.80 92.88 0.6M
2023-06-12 89.90 91.10 89.78 90.98 0.4M
2023-06-09 89.44 89.82 88.84 89.48 0.5M
2023-06-08 88.88 89.64 88.62 89.44 0.3M
2023-06-07 89.16 89.48 88.24 89.34 0.4M
2023-06-06 88.36 89.14 88.32 88.96 0.3M
2023-06-05 89.10 89.32 88.36 88.54 0.4M
2023-06-02 88.40 88.84 87.80 88.72 0.4M
2023-06-01 89.00 90.00 88.32 90.00 0.5M
2023-05-31 88.28 89.02 87.14 88.46 1.4M
2023-05-30 88.52 89.92 88.10 89.02 0.6M
2023-05-29 88.52 88.82 88.34 88.52 0.2M
2023-05-26 87.18 88.56 86.80 88.34 0.4M
2023-05-25 86.00 87.14 85.28 86.54 0.5M
2023-05-24 86.24 86.30 84.84 85.52 0.5M
2023-05-23 87.70 87.70 86.58 86.66 0.2M
2023-05-22 87.60 88.16 87.30 87.84 0.3M
2023-05-19 87.10 88.46 87.06 87.92 0.3M
2023-05-18 86.14 87.06 86.12 86.84 0.3M
2023-05-17 85.30 85.84 85.18 85.68 0.3M
2023-05-16 86.24 86.60 85.36 85.60 0.4M
2023-05-15 86.76 87.02 86.08 86.24 0.3M
2023-05-12 86.06 86.56 85.90 86.30 0.4M
2023-05-11 85.00 86.02 85.00 85.82 0.3M
2023-05-10 85.70 85.84 84.44 85.08 0.3M
2023-05-09 85.66 85.88 84.46 85.64 0.5M
2023-05-08 85.14 85.58 84.62 85.48 0.3M
2023-05-05 84.70 85.46 84.48 85.18 0.6M
2023-05-04 84.82 85.64 83.40 84.34 0.7M
2023-05-03 85.68 86.32 85.48 85.80 0.4M
2023-05-02 86.30 86.46 84.78 85.36 0.5M
2023-04-28 85.02 86.06 84.08 85.70 0.4M
2023-04-27 83.56 84.98 82.80 84.58 0.5M
2023-04-26 85.10 85.12 82.64 83.62 0.5M
2023-04-25 84.20 85.46 83.98 85.38 0.5M
2023-04-24 83.86 84.76 83.86 84.24 0.2M
2023-04-21 84.00 84.58 83.34 84.12 0.4M
2023-04-20 84.94 85.62 83.84 84.14 0.5M
2023-04-19 83.58 84.58 83.24 84.36 0.4M
2023-04-18 83.14 84.62 83.04 83.76 0.4M
2023-04-17 82.62 83.24 82.46 82.96 0.4M
2023-04-14 81.40 82.66 81.30 82.64 0.4M
2023-04-13 81.56 81.86 80.60 81.16 0.4M
2023-04-12 80.70 82.02 80.66 81.36 0.4M
2023-04-11 79.54 80.42 79.44 80.42 0.5M
2023-04-06 79.30 79.36 78.44 78.62 0.7M
2023-04-05 82.50 82.50 78.66 78.94 0.8M
2023-04-04 84.20 85.08 82.70 82.70 0.6M
2023-04-03 84.30 84.30 82.94 83.82 0.5M
2023-03-31 83.90 84.34 83.60 84.08 0.7M
2023-03-30 83.62 84.24 83.48 83.60 0.5M
2023-03-29 82.10 82.80 82.02 82.74 0.4M
2023-03-28 82.30 82.46 81.18 81.64 0.3M
2023-03-27 81.56 82.18 81.10 81.60 0.5M
2023-03-24 83.50 83.72 80.00 80.62 0.9M
2023-03-23 85.40 85.44 83.40 84.22 0.6M
2023-03-22 86.74 86.74 85.52 85.56 0.4M
2023-03-21 85.72 86.72 85.56 86.26 0.4M
2023-03-20 84.34 85.50 83.60 85.06 0.5M
2023-03-17 86.12 86.52 84.40 84.78 0.9M
2023-03-16 85.00 85.62 83.12 85.30 0.6M
2023-03-15 86.38 86.38 83.38 83.92 0.9M
2023-03-14 85.10 87.26 84.94 86.54 0.5M
2023-03-13 85.94 86.06 83.78 85.02 0.7M
2023-03-10 86.40 87.36 85.46 86.12 0.7M
2023-03-09 89.06 89.52 87.98 89.42 0.5M
2023-03-08 88.60 89.20 88.22 89.00 0.3M
2023-03-07 88.80 89.78 88.40 88.76 0.4M
2023-03-06 89.70 89.82 89.04 89.16 0.3M
2023-03-03 88.90 89.34 88.54 89.12 0.4M
2023-03-02 87.56 88.34 86.94 88.02 0.5M
2023-03-01 87.90 89.14 87.76 87.94 0.4M
2023-02-28 87.00 88.00 86.40 87.60 1.0M
2023-02-27 87.06 87.98 86.52 87.42 0.4M
2023-02-24 89.00 89.42 86.20 86.22 0.6M
2023-02-23 88.48 89.06 88.14 88.44 0.5M
2023-02-22 87.60 88.34 86.70 88.34 0.6M
2023-02-21 88.06 88.96 87.04 87.88 0.6M
2023-02-20 89.66 89.76 88.24 88.30 0.5M
2023-02-17 88.70 89.92 88.06 89.52 0.6M
2023-02-16 90.10 90.76 89.18 89.18 0.8M
2023-02-15 87.36 90.64 87.32 89.44 0.8M
2023-02-14 87.50 88.22 86.44 87.18 0.6M
2023-02-13 85.40 87.60 85.34 87.28 0.5M
2023-02-10 85.50 86.80 84.36 85.80 0.7M
2023-02-09 86.56 88.54 85.12 85.12 1.1M
2023-02-08 83.36 83.80 81.60 81.80 0.6M
2023-02-07 83.80 84.14 82.66 82.68 0.4M
2023-02-06 83.06 84.20 83.00 83.78 0.4M
2023-02-03 83.36 84.86 82.88 84.84 0.6M
2023-02-02 83.38 84.18 81.90 83.74 0.7M
2023-02-01 82.06 82.94 82.02 82.46 0.3M
2023-01-31 82.48 82.64 81.72 81.72 0.4M
2023-01-30 82.64 82.96 81.78 82.50 0.3M
2023-01-27 82.72 83.34 82.02 82.96 0.4M
2023-01-26 83.00 83.04 82.06 82.66 0.3M
2023-01-25 82.46 82.60 81.18 82.30 0.4M
2023-01-24 82.06 82.44 81.64 82.34 0.3M
2023-01-23 81.22 81.74 81.10 81.68 0.4M
2023-01-20 80.66 81.24 80.30 81.02 0.4M
2023-01-19 82.22 83.12 80.34 80.56 0.7M
2023-01-18 82.72 83.78 82.40 82.40 0.4M
2023-01-17 81.82 82.84 81.68 82.50 0.4M
2023-01-16 81.70 82.12 81.14 82.02 0.3M
2023-01-13 81.60 81.78 80.92 81.58 0.3M
2023-01-12 80.88 82.06 80.74 81.36 0.5M
2023-01-11 79.30 80.98 79.12 80.90 0.4M
2023-01-10 80.50 80.58 79.10 79.36 0.4M
2023-01-09 79.90 81.28 79.86 80.82 0.5M
2023-01-06 78.40 79.68 77.74 79.48 0.4M
2023-01-05 77.54 78.72 76.36 78.40 0.6M
2023-01-04 77.02 77.82 76.84 77.76 0.6M
2023-01-03 75.40 76.58 75.22 75.90 0.5M
2023-01-02 75.30 75.42 74.64 75.22 0.2M