Rubis SCA

RUBF
🏛️ 法国 →
31.84
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 26.65 26.65 26.26 26.26 0.1M
2021-12-30 26.74 26.85 26.61 26.62 0.1M
2021-12-29 26.69 26.98 26.67 26.83 0.2M
2021-12-28 26.74 26.93 26.55 26.55 0.1M
2021-12-27 26.59 26.83 26.53 26.71 0.1M
2021-12-24 26.61 26.71 26.55 26.62 0.0M
2021-12-23 26.19 26.76 26.19 26.70 0.2M
2021-12-22 25.65 26.31 25.65 26.19 0.4M
2021-12-21 26.00 26.29 25.58 25.65 0.2M
2021-12-20 25.45 25.63 24.93 25.50 0.3M
2021-12-17 24.81 25.89 24.75 25.87 0.6M
2021-12-16 24.72 24.98 24.69 24.70 0.3M
2021-12-15 24.56 24.70 24.35 24.52 0.3M
2021-12-14 24.56 24.72 24.28 24.56 0.2M
2021-12-13 25.40 25.45 24.55 24.64 0.3M
2021-12-10 25.10 25.58 25.08 25.47 0.1M
2021-12-09 25.35 25.43 25.03 25.23 0.2M
2021-12-08 25.55 25.78 25.20 25.30 0.3M
2021-12-07 26.00 26.14 25.48 25.62 0.3M
2021-12-06 25.50 25.98 25.42 25.93 0.2M
2021-12-03 25.23 25.47 25.15 25.39 0.3M
2021-12-02 24.76 25.05 24.56 25.05 0.3M
2021-12-01 24.49 25.31 24.48 24.94 0.3M
2021-11-30 24.68 24.73 24.14 24.28 0.5M
2021-11-29 25.10 25.39 24.70 24.82 0.3M
2021-11-26 25.58 25.71 24.47 25.00 0.5M
2021-11-25 26.27 26.51 25.88 26.05 0.2M
2021-11-24 26.54 26.54 26.00 26.22 0.3M
2021-11-23 26.08 26.59 26.02 26.57 0.2M
2021-11-22 26.01 26.43 25.92 26.40 0.3M
2021-11-19 26.74 26.84 25.82 26.05 0.4M
2021-11-18 27.51 27.51 26.61 26.61 0.4M
2021-11-17 27.81 27.93 27.53 27.53 0.2M
2021-11-16 28.10 28.29 27.72 27.77 0.2M
2021-11-15 28.00 28.18 27.88 28.01 0.2M
2021-11-12 28.04 28.23 27.82 27.95 0.2M
2021-11-11 28.60 28.60 27.93 28.08 0.2M
2021-11-10 28.68 28.96 28.31 28.70 0.4M
2021-11-09 28.31 28.49 28.03 28.20 0.2M
2021-11-08 28.46 28.77 28.30 28.37 0.3M
2021-11-05 27.76 28.81 27.75 28.57 0.4M
2021-11-04 27.64 28.06 27.64 27.80 0.2M
2021-11-03 27.76 27.78 27.53 27.56 0.2M
2021-11-02 27.88 28.02 27.64 27.79 0.2M
2021-11-01 27.78 28.18 27.71 27.91 0.2M
2021-10-29 28.00 28.13 27.69 27.69 0.2M
2021-10-28 28.12 28.27 27.85 27.92 0.2M
2021-10-27 28.18 28.40 27.86 28.15 0.3M
2021-10-26 28.13 28.52 28.07 28.18 0.3M
2021-10-25 28.44 28.46 27.98 28.13 0.3M
2021-10-22 28.93 28.96 28.35 28.35 0.2M
2021-10-21 29.05 29.12 28.80 28.85 0.2M
2021-10-20 28.97 29.20 28.78 29.09 0.1M
2021-10-19 28.75 29.16 28.74 28.97 0.2M
2021-10-18 29.06 29.27 28.78 28.78 0.2M
2021-10-15 29.58 29.58 29.06 29.06 0.3M
2021-10-14 29.00 29.64 29.00 29.36 0.3M
2021-10-13 29.26 29.30 28.75 28.85 0.2M
2021-10-12 29.44 29.44 29.05 29.29 0.3M
2021-10-11 29.80 29.90 29.45 29.61 0.2M
2021-10-08 29.57 29.85 29.36 29.74 0.2M
2021-10-07 29.74 30.04 29.52 29.52 0.2M
2021-10-06 29.85 29.87 29.41 29.54 0.2M
2021-10-05 30.30 30.37 29.71 29.86 0.2M
2021-10-04 29.82 30.37 29.75 30.30 0.2M
2021-10-01 29.69 30.16 29.41 29.92 0.2M
2021-09-30 30.15 30.32 29.73 29.89 0.2M
2021-09-29 29.94 30.14 29.80 30.00 0.2M
2021-09-28 29.70 30.04 29.61 29.80 0.2M
2021-09-27 29.64 30.11 29.09 29.72 0.3M
2021-09-24 29.74 30.34 29.71 29.94 0.2M
2021-09-23 29.63 29.86 29.39 29.86 0.2M
2021-09-22 29.46 29.66 29.30 29.51 0.2M
2021-09-21 29.56 29.78 29.11 29.19 0.2M
2021-09-20 29.63 29.78 29.29 29.54 0.2M
2021-09-17 30.07 30.27 29.86 29.86 0.7M
2021-09-16 30.13 30.32 29.59 29.95 0.4M
2021-09-15 30.09 30.43 29.64 30.10 0.3M
2021-09-14 29.71 30.46 29.68 29.98 0.3M
2021-09-13 29.90 30.19 29.44 29.66 0.6M
2021-09-10 32.16 32.32 29.52 29.52 0.8M
2021-09-09 32.75 32.76 31.91 32.07 0.3M
2021-09-08 32.85 33.23 32.76 32.88 0.2M
2021-09-07 32.95 33.11 32.85 32.95 0.1M
2021-09-06 33.06 33.09 32.82 33.00 0.1M
2021-09-03 33.20 33.31 32.91 32.97 0.1M
2021-09-02 33.24 33.38 32.97 33.20 0.2M
2021-09-01 32.97 33.73 32.96 33.27 0.3M
2021-08-31 32.89 33.09 32.57 32.81 0.4M
2021-08-30 33.10 33.27 32.67 32.80 0.2M
2021-08-27 32.93 33.18 32.73 33.01 0.1M
2021-08-26 32.76 33.10 32.61 33.00 0.1M
2021-08-25 32.66 33.00 32.55 32.86 0.2M
2021-08-24 32.83 33.05 32.58 32.71 0.2M
2021-08-23 32.32 32.73 32.22 32.64 0.2M
2021-08-20 32.64 32.64 32.11 32.25 0.2M
2021-08-19 32.95 32.95 32.53 32.64 0.2M
2021-08-18 33.00 33.27 32.90 33.19 0.2M
2021-08-17 33.36 33.40 32.76 33.00 0.2M
2021-08-16 33.50 33.60 33.30 33.40 0.2M
2021-08-13 33.55 33.82 33.46 33.59 0.1M
2021-08-12 33.90 34.08 33.41 33.45 0.2M
2021-08-11 33.83 34.08 33.83 33.99 0.1M
2021-08-10 33.63 33.80 33.51 33.78 0.1M
2021-08-09 33.60 33.80 33.58 33.69 0.1M
2021-08-06 33.40 33.77 33.33 33.60 0.2M
2021-08-05 33.16 33.54 32.84 33.33 0.3M
2021-08-04 33.72 33.91 33.10 33.16 0.2M
2021-08-03 33.58 34.06 33.47 33.61 0.2M
2021-08-02 33.93 34.13 33.53 33.57 0.2M
2021-07-30 33.87 34.13 33.71 33.82 0.2M
2021-07-29 33.90 34.38 33.90 34.00 0.2M
2021-07-28 34.22 34.37 33.79 33.87 0.2M
2021-07-27 34.23 34.45 34.08 34.22 0.2M
2021-07-26 33.32 34.34 33.28 34.23 0.3M
2021-07-23 33.53 33.64 33.37 33.39 0.3M
2021-07-22 33.88 34.12 33.40 33.49 0.3M
2021-07-21 33.74 34.22 33.68 33.84 0.2M
2021-07-20 34.49 34.56 33.07 33.61 0.3M
2021-07-19 35.95 35.95 34.29 34.50 0.3M
2021-07-16 35.91 36.41 35.80 36.05 0.2M
2021-07-15 36.23 36.30 35.78 35.94 0.2M
2021-07-14 36.25 36.49 36.16 36.31 0.1M
2021-07-13 36.61 36.68 36.27 36.32 0.2M
2021-07-12 36.23 36.77 35.92 36.60 0.2M
2021-07-09 36.11 36.41 35.92 36.14 0.2M
2021-07-08 35.97 36.24 35.66 36.00 0.3M
2021-07-07 36.85 37.01 36.05 36.20 0.2M
2021-07-06 37.40 37.40 36.60 36.77 0.2M
2021-07-05 37.28 37.46 37.21 37.33 0.1M
2021-07-02 37.59 37.84 37.24 37.27 0.1M
2021-07-01 37.62 38.02 37.32 37.44 0.3M
2021-06-30 37.44 37.70 37.14 37.49 0.2M
2021-06-29 38.12 38.27 37.50 37.50 0.2M
2021-06-28 38.54 38.68 38.06 38.12 0.2M
2021-06-25 38.34 38.77 38.14 38.48 0.2M
2021-06-24 37.96 38.28 37.88 38.17 0.2M
2021-06-23 38.14 38.25 37.86 37.86 0.2M
2021-06-22 38.35 38.44 38.02 38.05 0.2M
2021-06-21 38.78 38.80 37.95 38.29 0.2M
2021-06-18 39.21 39.40 38.43 38.64 0.9M
2021-06-17 39.33 39.33 38.72 39.15 0.2M
2021-06-16 39.58 39.83 39.13 39.46 0.3M
2021-06-15 42.26 42.37 41.29 41.38 0.3M
2021-06-14 42.20 42.64 42.13 42.22 0.2M
2021-06-11 41.70 42.13 41.53 42.12 0.2M
2021-06-10 41.40 41.90 41.09 41.69 0.3M
2021-06-09 41.31 41.42 41.08 41.20 0.1M
2021-06-08 41.36 41.68 41.04 41.30 0.2M
2021-06-07 41.43 41.54 41.15 41.38 0.1M
2021-06-04 41.09 41.63 41.06 41.47 0.2M
2021-06-03 40.80 41.19 40.64 41.02 0.3M
2021-06-02 40.47 40.85 40.39 40.74 0.2M
2021-06-01 39.79 40.92 39.75 40.27 0.3M
2021-05-31 39.46 40.04 39.46 39.55 0.2M
2021-05-28 39.19 39.60 38.89 39.46 0.2M
2021-05-27 38.66 39.10 38.63 38.98 0.3M
2021-05-26 38.54 38.71 38.42 38.66 0.1M
2021-05-25 39.10 39.15 38.53 38.55 0.2M
2021-05-24 39.10 39.31 39.00 39.00 0.1M
2021-05-21 38.73 39.12 38.58 39.03 0.2M
2021-05-20 38.91 39.21 38.79 38.79 0.2M
2021-05-19 38.93 39.06 38.60 38.88 0.2M
2021-05-18 39.07 39.38 38.73 39.17 0.2M
2021-05-17 38.81 39.11 38.81 39.06 0.2M
2021-05-14 38.46 38.87 38.22 38.81 0.2M
2021-05-13 38.32 38.50 37.89 38.39 0.1M
2021-05-12 37.35 38.83 37.32 38.52 0.4M
2021-05-11 37.71 38.30 36.96 37.09 0.5M
2021-05-10 37.77 38.50 37.62 37.81 0.4M
2021-05-07 38.90 39.00 37.03 37.48 0.7M
2021-05-06 39.73 40.08 39.63 39.92 0.2M
2021-05-05 39.33 39.72 39.18 39.72 0.2M
2021-05-04 39.23 39.73 39.07 39.21 0.2M
2021-05-03 39.10 39.46 38.97 39.25 0.1M
2021-04-30 39.42 39.50 39.05 39.05 0.2M
2021-04-29 39.41 39.64 39.12 39.42 0.3M
2021-04-28 39.01 39.30 38.87 39.25 0.1M
2021-04-27 38.92 39.50 38.80 39.00 0.2M
2021-04-26 38.53 39.07 38.53 38.85 0.1M
2021-04-23 38.89 38.91 38.30 38.47 0.2M
2021-04-22 38.90 39.36 38.80 39.02 0.2M
2021-04-21 39.43 39.54 38.63 38.93 0.2M
2021-04-20 39.64 39.64 39.32 39.46 0.3M
2021-04-19 39.46 39.89 39.38 39.65 0.1M
2021-04-16 39.61 39.93 39.21 39.45 0.3M
2021-04-15 39.82 40.00 39.22 39.36 0.2M
2021-04-14 40.11 40.11 39.52 39.80 0.2M
2021-04-13 40.08 40.25 39.49 39.96 0.2M
2021-04-12 40.28 40.57 39.85 40.01 0.3M
2021-04-09 41.60 41.60 40.12 40.20 0.3M
2021-04-08 41.97 42.23 41.72 41.75 0.2M
2021-04-07 41.36 42.05 41.36 41.85 0.2M
2021-04-06 41.47 41.82 41.16 41.34 0.2M
2021-04-01 40.66 41.73 40.62 41.13 0.3M
2021-03-31 40.98 41.20 40.32 40.40 0.2M
2021-03-30 40.70 41.70 40.68 40.90 0.2M
2021-03-29 40.52 40.68 40.20 40.54 0.2M
2021-03-26 40.38 40.82 40.32 40.48 0.2M
2021-03-25 40.22 40.42 39.86 40.18 0.2M
2021-03-24 39.94 40.38 39.78 40.38 0.2M
2021-03-23 40.10 40.30 39.82 40.06 0.2M
2021-03-22 40.16 40.32 39.90 40.30 0.2M
2021-03-19 40.08 40.16 39.74 40.12 0.4M
2021-03-18 40.44 40.56 40.16 40.30 0.2M
2021-03-17 40.70 40.72 40.08 40.36 0.2M
2021-03-16 40.78 40.96 40.42 40.60 0.3M
2021-03-15 41.42 41.66 40.62 40.80 0.2M
2021-03-12 41.24 41.82 40.50 41.36 0.2M
2021-03-11 41.58 41.82 40.70 40.88 0.3M
2021-03-10 40.84 41.80 40.78 41.50 0.2M
2021-03-09 40.86 41.62 40.78 40.80 0.3M
2021-03-08 40.12 41.04 40.12 40.74 0.3M
2021-03-05 38.74 39.96 38.62 39.78 0.3M
2021-03-04 38.10 39.06 38.08 38.84 0.3M
2021-03-03 38.14 38.44 37.82 38.08 0.2M
2021-03-02 38.34 38.60 38.08 38.16 0.2M
2021-03-01 38.34 38.78 38.34 38.56 0.2M
2021-02-26 38.20 38.32 37.70 37.96 0.2M
2021-02-25 38.80 39.10 38.46 38.50 0.2M
2021-02-24 38.56 38.96 38.32 38.78 0.2M
2021-02-23 38.28 38.94 38.04 38.70 0.3M
2021-02-22 38.10 38.26 37.82 38.20 0.2M
2021-02-19 38.70 38.82 37.92 38.24 0.3M
2021-02-18 38.54 39.10 38.52 38.60 0.2M
2021-02-17 38.50 39.06 38.12 38.48 0.3M
2021-02-16 38.28 38.80 38.28 38.50 0.2M
2021-02-15 38.46 38.74 38.22 38.24 0.2M
2021-02-12 38.28 39.02 37.42 38.30 0.4M
2021-02-11 39.40 39.86 39.32 39.70 0.2M
2021-02-10 39.16 39.54 38.88 39.50 0.2M
2021-02-09 39.00 39.16 38.76 39.16 0.2M
2021-02-08 38.88 39.10 38.56 38.98 0.2M
2021-02-05 38.28 38.74 38.22 38.50 0.2M
2021-02-04 38.18 38.50 38.00 38.22 0.2M
2021-02-03 38.06 38.56 38.04 38.18 0.2M
2021-02-02 38.14 38.44 37.92 37.92 0.2M
2021-02-01 37.50 38.36 37.30 38.02 0.3M
2021-01-29 37.24 37.70 36.80 37.34 0.4M
2021-01-28 37.50 38.08 36.74 37.70 0.5M
2021-01-27 38.54 38.96 37.30 37.82 0.6M
2021-01-26 37.80 38.76 37.20 38.40 0.5M
2021-01-25 39.08 39.34 37.56 37.98 0.5M
2021-01-22 39.16 39.32 38.56 39.10 0.3M
2021-01-21 39.90 40.16 39.22 39.40 0.3M
2021-01-20 39.96 40.48 39.64 39.90 0.3M
2021-01-19 40.06 40.24 39.58 39.90 0.3M
2021-01-18 39.98 40.10 39.38 39.86 0.2M
2021-01-15 39.96 40.42 39.76 40.10 0.3M
2021-01-14 40.40 40.60 39.94 40.24 0.3M
2021-01-13 40.60 40.88 39.78 40.28 0.3M
2021-01-12 40.34 41.06 40.16 40.62 0.3M
2021-01-11 40.36 40.50 39.82 40.24 0.4M
2021-01-08 40.84 41.04 40.44 40.50 0.2M
2021-01-07 40.92 41.18 40.44 40.66 0.3M
2021-01-06 39.46 41.58 39.38 40.76 0.5M
2021-01-05 38.12 39.06 38.10 38.90 0.2M
2021-01-04 38.52 38.98 38.28 38.36 0.3M