Emeis SA

EMEIS
🏛️ 法国 →
14.00
最后更新: 2025-09-29
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 16.69 16.89 16.19 16.79 0.3M
2023-12-28 16.99 17.68 16.69 16.69 0.4M
2023-12-27 16.89 18.08 15.79 16.79 1.1M
2023-12-22 14.90 15.30 14.70 15.10 0.1M
2023-12-21 15.10 15.20 14.30 14.70 0.2M
2023-12-20 14.90 15.40 14.60 15.10 0.2M
2023-12-19 14.80 15.00 14.21 14.90 0.2M
2023-12-18 15.00 15.10 14.40 14.70 1.7M
2023-12-15 15.79 16.09 14.70 14.70 0.4M
2023-12-14 15.50 16.39 15.10 15.70 0.3M
2023-12-13 15.30 15.50 14.50 15.10 0.2M
2023-12-12 14.40 15.20 14.11 15.10 0.3M
2023-12-11 14.50 14.70 13.71 14.21 0.2M
2023-12-08 14.80 14.90 13.71 14.11 0.8M
2023-12-07 15.20 15.30 14.40 14.80 0.2M
2023-12-06 13.71 15.70 13.21 14.80 0.5M
2023-12-05 14.90 15.10 13.31 13.71 0.3M
2023-12-04 15.89 16.69 14.70 15.10 0.3M
2023-12-01 19.07 19.17 16.19 16.29 0.4M
2023-11-30 24.83 28.81 18.08 18.08 0.9M
2023-11-29 232.44 277.14 217.34 223.90 0.0M
2023-11-28 218.53 268.20 163.90 232.54 0.0M
2023-11-27 238.30 238.30 153.97 209.59 0.0M
2023-11-24 299.09 300.98 230.45 238.40 0.0M
2023-11-23 319.75 330.68 277.64 298.99 0.0M
2023-11-22 307.93 419.48 301.08 330.28 0.0M
2023-11-21 361.57 387.40 326.21 335.35 0.0M
2023-11-20 447.00 474.61 378.46 394.25 0.0M
2023-11-17 536.40 571.16 476.80 485.14 0.0M
2023-11-16 695.33 841.35 558.25 579.90 0.0M
2023-11-15 794.66 880.09 521.70 596.00 0.0M
2023-11-14 397.33 478.78 395.24 478.78 0.0M
2023-11-13 63.86 76.64 60.17 60.58 0.1M
2023-11-10 86.54 90.69 69.61 70.83 0.1M
2023-11-09 63.74 102.44 63.11 89.70 0.1M
2023-11-08 59.39 63.39 58.30 62.41 0.0M
2023-11-07 63.99 67.06 59.71 59.71 0.0M
2023-11-06 68.94 72.04 62.71 63.58 0.0M
2023-11-03 65.59 67.76 63.11 66.90 0.0M
2023-11-02 57.99 65.72 56.84 64.60 0.0M
2023-11-01 60.68 60.70 55.57 57.16 0.0M
2023-10-31 65.49 66.83 61.00 61.18 0.0M
2023-10-30 68.46 70.89 65.24 65.27 0.0M
2023-10-27 69.61 69.61 67.22 67.54 0.0M
2023-10-26 65.33 68.33 65.17 67.44 0.0M
2023-10-25 72.17 72.17 66.00 66.80 0.0M
2023-10-24 75.30 76.73 70.89 72.33 0.0M
2023-10-23 76.64 78.81 74.15 74.72 0.0M
2023-10-20 74.43 79.51 73.99 77.34 0.0M
2023-10-19 78.55 80.98 76.45 78.04 0.0M
2023-10-18 77.72 79.22 75.84 78.55 0.0M
2023-10-17 76.32 80.09 73.70 78.59 0.0M
2023-10-16 70.25 78.55 69.23 75.62 0.0M
2023-10-13 78.94 82.51 71.46 72.17 0.0M
2023-10-12 81.75 90.69 77.91 82.96 0.0M
2023-10-11 97.71 97.71 93.27 93.98 0.0M
2023-10-10 95.80 98.35 93.88 95.73 0.0M
2023-10-09 95.80 98.99 90.69 94.68 0.0M
2023-10-06 95.80 99.95 87.05 89.47 0.0M
2023-10-05 110.23 116.30 90.40 94.55 0.0M
2023-10-04 95.48 108.44 95.48 106.11 0.0M
2023-10-03 91.33 99.40 91.33 95.16 0.0M
2023-10-02 92.60 94.77 89.54 91.36 0.0M
2023-09-29 88.77 98.99 88.77 90.97 0.0M
2023-09-28 90.56 91.33 85.00 86.41 0.0M
2023-09-27 83.02 93.05 81.75 88.68 0.0M
2023-09-26 83.06 85.74 82.80 83.02 0.0M
2023-09-25 80.66 81.75 78.55 81.43 0.0M
2023-09-22 84.56 84.91 79.38 81.14 0.0M
2023-09-21 84.94 87.30 81.08 84.30 0.0M
2023-09-20 85.58 88.13 83.41 85.48 0.0M
2023-09-19 88.77 89.12 84.75 85.16 0.0M
2023-09-18 94.84 95.13 87.62 88.01 0.0M
2023-09-15 89.03 93.88 87.56 93.88 0.0M
2023-09-14 90.69 90.69 88.39 89.03 0.0M
2023-09-13 92.28 92.28 90.62 90.62 0.0M
2023-09-12 90.69 93.21 89.35 91.65 0.0M
2023-09-11 90.56 98.19 89.41 90.18 0.0M
2023-09-08 90.43 90.69 83.02 89.19 0.0M
2023-09-07 97.07 98.99 90.78 91.68 0.0M
2023-09-06 102.82 103.46 95.99 97.33 0.0M
2023-09-05 105.54 105.54 103.46 103.46 0.0M
2023-09-04 107.93 108.09 106.01 106.01 0.0M
2023-09-01 110.42 110.42 106.65 106.81 0.0M
2023-08-31 110.17 111.76 109.34 109.91 0.0M
2023-08-30 110.17 110.87 109.85 109.85 0.0M
2023-08-29 110.52 111.95 109.88 110.49 0.0M
2023-08-28 112.34 113.14 109.85 110.74 0.0M
2023-08-25 112.40 113.26 111.63 112.40 0.0M
2023-08-24 110.96 113.04 110.49 111.92 0.0M
2023-08-23 116.87 116.87 110.52 110.64 0.0M
2023-08-22 112.40 118.02 110.17 115.56 0.0M
2023-08-21 109.40 112.62 108.57 111.76 0.0M
2023-08-18 111.12 113.49 108.51 108.63 0.0M
2023-08-17 111.76 115.21 109.88 110.29 0.0M
2023-08-16 111.76 113.42 111.41 112.18 0.0M
2023-08-15 113.97 113.97 111.28 111.44 0.0M
2023-08-14 112.40 114.03 111.25 113.17 0.0M
2023-08-11 111.76 114.96 111.06 112.72 0.0M
2023-08-10 112.27 115.79 111.25 113.17 0.0M
2023-08-09 111.89 112.40 110.49 111.76 0.0M
2023-08-08 113.33 113.84 111.00 111.19 0.0M
2023-08-07 113.68 114.29 111.03 112.62 0.0M
2023-08-04 112.40 113.14 111.12 111.19 0.0M
2023-08-03 111.25 114.00 111.25 111.89 0.0M
2023-08-02 111.12 115.34 110.20 113.30 0.0M
2023-08-01 112.66 114.44 111.16 111.16 0.0M
2023-07-31 114.73 115.34 111.99 112.56 0.0M
2023-07-28 115.08 116.49 111.12 115.53 0.0M
2023-07-27 123.90 124.92 114.99 115.43 0.0M
2023-07-26 119.43 120.06 113.81 114.96 0.0M
2023-07-25 119.43 137.95 116.23 119.11 0.1M
2023-07-24 114.00 117.35 113.61 116.23 0.0M
2023-07-21 115.63 116.23 113.81 114.16 0.0M
2023-07-20 116.26 118.15 115.66 116.26 0.0M
2023-07-19 118.92 120.06 116.39 116.39 0.0M
2023-07-18 112.40 118.47 111.76 118.47 0.0M
2023-07-17 115.34 116.36 113.36 113.68 0.0M
2023-07-14 117.99 118.18 115.27 115.27 0.0M
2023-07-13 118.88 119.39 117.51 118.18 0.0M
2023-07-12 119.49 121.15 118.47 119.55 0.0M
2023-07-11 122.94 122.94 117.64 118.79 0.0M
2023-07-10 118.66 123.64 117.77 121.37 0.0M
2023-07-07 117.77 120.06 115.27 117.29 0.0M
2023-07-06 117.83 118.72 114.41 117.64 0.0M
2023-07-05 119.75 120.96 116.30 118.15 0.0M
2023-07-04 122.59 123.86 119.46 119.75 0.0M
2023-07-03 124.47 126.45 119.75 121.85 0.0M
2023-06-30 123.80 126.45 113.68 120.67 0.0M
2023-06-29 108.12 133.48 104.10 124.22 0.1M
2023-06-27 137.63 158.89 135.39 141.52 0.0M
2023-06-26 132.39 178.82 129.20 135.14 0.1M
2023-06-23 132.77 135.20 126.64 127.35 0.0M
2023-06-22 136.80 137.24 132.84 133.16 0.0M
2023-06-21 132.58 142.99 132.58 138.71 0.0M
2023-06-20 136.03 138.27 123.26 132.58 0.0M
2023-06-19 163.49 164.77 135.52 138.97 0.0M
2023-06-16 166.05 177.54 153.91 162.92 0.1M
2023-06-15 135.14 162.85 134.11 153.53 0.1M
2023-06-14 113.68 139.22 113.39 133.41 0.0M
2023-06-13 118.79 119.43 111.12 113.26 0.0M
2023-06-12 116.84 117.25 113.71 116.68 0.0M
2023-06-09 115.59 117.13 115.59 115.98 0.0M
2023-06-08 115.91 117.83 115.27 116.20 0.0M
2023-06-07 116.81 117.54 115.75 116.65 0.0M
2023-06-06 118.21 119.36 116.20 116.81 0.0M
2023-06-05 120.58 122.56 118.02 118.02 0.0M
2023-06-02 119.20 125.81 118.82 120.77 0.0M
2023-06-01 127.09 127.63 115.72 118.15 0.0M
2023-05-31 132.20 135.33 126.39 126.39 0.1M
2023-05-30 136.22 138.01 132.01 133.80 0.0M
2023-05-29 136.22 141.84 131.88 136.29 0.0M
2023-05-26 143.06 145.93 139.86 139.86 0.0M
2023-05-25 139.86 145.42 139.86 142.80 0.0M
2023-05-24 139.29 141.78 134.94 139.80 0.0M
2023-05-23 139.54 150.40 137.95 141.14 0.0M
2023-05-22 149.70 149.76 137.63 141.52 0.0M
2023-05-19 153.27 153.47 150.40 151.04 0.0M
2023-05-18 153.27 155.83 152.00 152.51 0.0M
2023-05-17 159.66 163.49 154.49 154.49 0.0M
2023-05-16 155.83 162.47 154.81 161.13 0.0M
2023-05-15 154.55 162.85 152.00 159.60 0.0M
2023-05-12 159.66 166.56 153.91 160.62 0.0M
2023-05-11 167.45 167.96 164.13 165.15 0.0M
2023-05-10 163.49 167.77 163.24 165.09 0.0M
2023-05-09 172.37 172.75 161.07 163.43 0.0M
2023-05-08 166.75 176.84 163.17 171.73 0.0M
2023-05-05 161.38 171.79 161.38 166.17 0.0M
2023-05-04 163.88 168.79 159.85 162.41 0.0M
2023-05-03 162.41 167.07 159.02 165.02 0.0M
2023-05-02 168.28 169.69 161.64 163.17 0.0M
2023-04-28 173.71 173.90 163.94 170.90 0.0M
2023-04-27 172.31 175.37 162.34 172.75 0.0M
2023-04-26 152.44 180.10 150.72 171.54 0.0M
2023-04-25 185.08 187.12 150.91 153.66 0.0M
2023-04-24 189.68 194.53 173.58 185.08 0.0M
2023-04-21 216.12 220.97 204.30 208.45 0.0M
2023-04-20 201.17 212.28 189.42 211.07 0.0M
2023-04-19 215.73 224.80 191.59 203.22 0.1M
2023-04-18 203.47 229.91 193.64 213.31 0.1M
2023-04-17 176.97 201.17 176.14 195.17 0.1M
2023-04-14 154.04 179.39 151.61 172.37 0.1M
2023-04-13 139.10 159.66 135.46 154.55 0.0M
2023-04-12 143.12 143.76 129.13 139.10 0.0M
2023-04-11 123.93 145.55 123.93 141.14 0.0M
2023-04-06 118.79 124.54 118.63 122.87 0.0M
2023-04-05 126.39 127.09 117.73 119.65 0.0M
2023-04-04 127.41 128.30 125.11 126.16 0.0M
2023-04-03 126.16 130.28 126.16 127.44 0.0M
2023-03-31 132.26 134.37 124.60 125.62 0.0M
2023-03-30 115.72 133.22 115.72 130.73 0.0M
2023-03-29 121.66 124.31 111.35 115.37 0.0M
2023-03-28 133.48 135.97 121.34 124.22 0.0M
2023-03-27 146.89 148.55 124.54 134.11 0.0M
2023-03-24 149.95 150.72 146.89 147.33 0.0M
2023-03-23 148.04 149.06 146.89 148.29 0.0M
2023-03-22 152.19 152.25 147.78 148.04 0.0M
2023-03-21 156.47 157.74 152.00 153.21 0.0M
2023-03-20 164.39 164.45 151.36 156.79 0.0M
2023-03-17 158.38 164.51 153.91 162.09 0.0M
2023-03-16 157.81 160.30 150.85 154.81 0.0M
2023-03-15 162.21 162.21 150.78 156.59 0.0M
2023-03-14 159.02 164.45 156.66 157.04 0.0M
2023-03-13 162.28 169.24 153.27 157.49 0.0M
2023-03-10 168.15 168.73 163.49 164.77 0.0M
2023-03-09 166.05 175.75 164.13 169.88 0.0M
2023-03-08 162.85 168.28 162.85 165.09 0.0M
2023-03-07 159.09 173.71 157.30 161.07 0.0M
2023-03-06 160.30 162.85 155.89 157.23 0.0M
2023-03-03 160.04 160.94 154.93 158.06 0.0M
2023-03-02 157.74 161.90 156.47 159.66 0.0M
2023-03-01 163.75 164.77 157.17 158.13 0.0M
2023-02-28 169.37 170.13 161.32 163.94 0.0M
2023-02-27 167.96 176.46 162.85 167.00 0.0M
2023-02-24 166.69 171.73 161.83 162.09 0.0M
2023-02-23 175.95 178.05 163.94 165.54 0.0M
2023-02-22 182.65 185.72 166.05 175.24 0.0M
2023-02-21 179.46 193.19 179.46 183.86 0.0M
2023-02-20 163.75 190.51 162.85 177.61 0.1M
2023-02-17 173.20 175.88 157.11 160.30 0.0M
2023-02-16 182.84 185.59 166.69 172.31 0.0M
2023-02-15 190.89 213.82 173.07 181.50 0.1M
2023-02-14 191.59 206.34 148.16 188.40 0.1M
2023-02-13 268.23 324.43 194.79 195.49 0.2M
2023-02-10 160.75 242.68 159.98 233.55 0.2M
2023-02-09 131.56 163.49 131.56 155.70 0.1M
2023-02-08 151.74 155.19 128.37 129.32 0.1M
2023-02-07 146.44 168.92 146.44 149.44 0.1M
2023-02-06 161.45 168.60 135.39 145.74 0.1M
2023-02-03 229.91 229.91 168.15 177.41 0.1M
2023-02-02 353.93 360.19 232.47 239.62 0.1M
2023-02-01 337.20 488.18 303.35 353.81 0.1M
2023-01-27 455.99 456.63 443.85 454.71 0.0M
2023-01-26 455.99 458.42 433.00 451.90 0.0M
2023-01-25 431.08 449.35 428.78 446.28 0.0M
2023-01-24 452.03 453.43 431.21 431.72 0.0M
2023-01-23 439.38 449.60 435.30 446.41 0.0M
2023-01-20 443.47 456.50 423.42 437.09 0.0M
2023-01-19 463.65 469.27 436.32 436.32 0.0M
2023-01-18 503.25 510.27 472.98 472.98 0.0M
2023-01-17 487.03 520.49 485.37 497.50 0.0M
2023-01-16 464.16 491.75 458.93 478.98 0.0M
2023-01-13 466.21 475.66 453.43 457.90 0.0M
2023-01-12 530.33 530.33 433.64 455.48 0.0M
2023-01-11 493.03 570.56 489.20 552.42 0.0M
2023-01-10 452.03 491.75 447.05 483.32 0.0M
2023-01-09 423.55 453.43 423.42 450.24 0.0M
2023-01-06 429.29 438.75 418.95 420.48 0.0M
2023-01-05 427.25 430.70 417.93 427.51 0.0M
2023-01-04 420.74 436.19 420.74 428.53 0.0M
2023-01-03 445.77 446.41 413.97 417.93 0.0M
2023-01-02 399.79 462.63 397.74 434.66 0.0M