Clariane SE

KORI
🏛️ 法国 →
4.33
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 27.70 27.96 27.64 27.84 0.1M
2021-12-30 27.64 27.78 27.60 27.70 0.1M
2021-12-29 27.54 27.94 27.54 27.70 0.1M
2021-12-28 27.32 27.62 27.32 27.58 0.1M
2021-12-27 27.60 27.62 27.32 27.32 0.1M
2021-12-24 27.14 27.76 27.12 27.72 0.1M
2021-12-23 27.60 27.78 27.40 27.40 0.1M
2021-12-22 27.22 27.50 27.12 27.44 0.1M
2021-12-21 26.62 27.36 26.58 27.24 0.1M
2021-12-20 26.84 26.84 26.20 26.48 0.1M
2021-12-17 26.96 27.26 26.80 27.22 0.1M
2021-12-16 26.90 27.28 26.70 26.94 0.1M
2021-12-15 27.12 27.30 26.52 26.68 0.1M
2021-12-14 26.32 27.40 26.32 27.04 0.2M
2021-12-13 26.68 26.70 26.22 26.28 0.1M
2021-12-10 26.28 26.68 26.18 26.60 0.2M
2021-12-09 26.20 26.30 26.04 26.10 0.1M
2021-12-08 26.40 26.42 25.98 26.16 0.1M
2021-12-07 26.70 26.96 26.38 26.42 0.1M
2021-12-06 26.20 26.50 26.04 26.50 0.1M
2021-12-03 26.48 26.56 26.02 26.18 0.1M
2021-12-02 26.28 26.46 26.16 26.34 0.1M
2021-12-01 26.30 26.52 26.16 26.48 0.1M
2021-11-30 26.20 26.28 25.80 26.12 0.2M
2021-11-29 26.50 26.78 26.36 26.42 0.1M
2021-11-26 26.76 27.08 25.72 26.42 0.3M
2021-11-25 27.54 27.70 27.22 27.40 0.1M
2021-11-24 27.60 27.70 27.16 27.54 0.1M
2021-11-23 27.12 27.60 26.82 27.52 0.1M
2021-11-22 27.30 27.58 26.90 27.24 0.2M
2021-11-19 27.30 27.30 26.80 27.28 0.1M
2021-11-18 27.56 27.58 27.22 27.30 0.1M
2021-11-17 27.84 27.98 27.40 27.50 0.1M
2021-11-16 27.92 28.18 27.74 27.84 0.1M
2021-11-15 27.78 28.12 27.78 27.86 0.1M
2021-11-12 27.86 27.94 27.64 27.86 0.1M
2021-11-11 28.20 28.26 27.80 27.88 0.1M
2021-11-10 28.20 28.30 27.66 28.28 0.2M
2021-11-09 28.84 28.86 28.22 28.22 0.1M
2021-11-08 29.84 29.88 28.90 28.96 0.1M
2021-11-05 29.74 29.88 29.28 29.80 0.1M
2021-11-04 29.40 29.74 29.36 29.74 0.1M
2021-11-03 29.44 29.58 29.22 29.42 0.1M
2021-11-02 28.96 29.54 28.80 29.50 0.1M
2021-11-01 28.88 29.30 28.84 28.84 0.1M
2021-10-29 29.28 29.88 28.48 28.80 0.2M
2021-10-28 29.10 29.26 28.82 28.96 0.1M
2021-10-27 29.08 29.38 29.00 29.02 0.1M
2021-10-26 28.42 29.20 28.32 29.10 0.2M
2021-10-25 28.32 28.68 28.06 28.42 0.1M
2021-10-22 28.44 28.50 28.20 28.28 0.1M
2021-10-21 28.26 28.60 28.08 28.40 0.1M
2021-10-20 28.24 28.40 28.04 28.28 0.1M
2021-10-19 28.40 28.50 28.16 28.16 0.1M
2021-10-18 28.30 28.56 28.08 28.44 0.2M
2021-10-15 29.20 29.34 28.44 28.60 0.2M
2021-10-14 28.90 29.32 28.88 29.14 0.1M
2021-10-13 29.20 29.30 28.80 28.90 0.2M
2021-10-12 29.00 29.38 28.86 29.26 0.1M
2021-10-11 29.70 29.70 28.88 29.18 0.2M
2021-10-08 29.88 29.98 29.68 29.68 0.1M
2021-10-07 29.90 30.16 29.74 29.88 0.1M
2021-10-06 30.20 30.20 29.48 29.66 0.2M
2021-10-05 30.52 30.54 30.00 30.28 0.1M
2021-10-04 30.40 30.62 30.28 30.54 0.1M
2021-10-01 30.08 30.50 29.86 30.46 0.1M
2021-09-30 30.08 30.42 30.08 30.28 0.1M
2021-09-29 30.20 30.50 29.90 29.94 0.1M
2021-09-28 30.20 30.34 29.86 30.22 0.1M
2021-09-27 30.50 30.50 30.22 30.30 0.1M
2021-09-24 30.60 30.72 30.28 30.42 0.1M
2021-09-23 31.30 31.44 30.56 30.70 0.1M
2021-09-22 31.50 31.70 31.04 31.04 0.1M
2021-09-21 31.00 31.50 30.94 31.38 0.1M
2021-09-20 30.86 31.00 30.48 30.90 0.1M
2021-09-17 31.10 31.28 30.86 30.98 0.1M
2021-09-16 30.70 31.00 30.48 31.00 0.1M
2021-09-15 31.20 31.30 30.64 30.68 0.1M
2021-09-14 31.30 31.60 31.08 31.20 0.1M
2021-09-13 31.06 31.30 31.06 31.30 0.0M
2021-09-10 31.42 31.42 31.02 31.06 0.1M
2021-09-09 31.60 31.60 31.20 31.46 0.1M
2021-09-08 32.18 32.28 31.66 31.68 0.1M
2021-09-07 31.64 32.20 31.58 32.18 0.1M
2021-09-06 31.52 31.80 31.12 31.66 0.1M
2021-09-03 32.42 32.50 31.44 31.58 0.1M
2021-09-02 33.90 34.04 32.30 32.40 0.2M
2021-09-01 32.90 34.76 32.80 33.86 0.6M
2021-08-31 32.80 32.90 32.26 32.84 0.1M
2021-08-30 32.44 32.98 32.44 32.80 0.1M
2021-08-27 32.16 32.40 32.02 32.40 0.1M
2021-08-26 31.82 32.22 31.80 32.18 0.1M
2021-08-25 31.70 32.16 31.60 31.94 0.1M
2021-08-24 32.30 32.38 31.58 31.68 0.1M
2021-08-23 31.56 32.40 31.56 32.26 0.2M
2021-08-20 31.12 31.38 30.92 31.30 0.1M
2021-08-19 31.44 31.44 31.02 31.16 0.1M
2021-08-18 31.20 31.76 31.20 31.72 0.1M
2021-08-17 31.08 31.18 30.82 31.18 0.1M
2021-08-16 31.40 31.44 30.98 31.20 0.1M
2021-08-13 30.78 31.20 30.60 31.20 0.1M
2021-08-12 30.60 30.80 30.52 30.72 0.0M
2021-08-11 30.80 30.80 30.54 30.74 0.1M
2021-08-10 30.80 30.96 30.64 30.72 0.0M
2021-08-09 31.14 31.16 30.70 30.84 0.0M
2021-08-06 30.44 31.18 30.32 31.18 0.1M
2021-08-05 30.74 30.74 30.34 30.52 0.1M
2021-08-04 30.76 30.94 30.32 30.64 0.1M
2021-08-03 31.20 31.22 30.56 30.64 0.2M
2021-08-02 32.10 32.14 31.06 31.22 0.1M
2021-07-30 31.80 32.00 30.80 32.00 0.2M
2021-07-29 31.62 31.80 31.40 31.80 0.1M
2021-07-28 31.66 31.84 31.44 31.56 0.1M
2021-07-27 31.46 31.66 31.22 31.56 0.1M
2021-07-26 31.40 31.64 31.28 31.60 0.0M
2021-07-23 31.68 31.70 31.40 31.44 0.1M
2021-07-22 31.40 31.54 31.26 31.52 0.1M
2021-07-21 30.90 31.62 30.80 31.30 0.2M
2021-07-20 30.12 30.82 30.02 30.66 0.2M
2021-07-19 30.54 30.54 29.80 30.00 0.2M
2021-07-16 30.58 30.82 30.46 30.70 0.1M
2021-07-15 31.50 31.50 30.38 30.42 0.1M
2021-07-14 31.78 31.78 31.38 31.40 0.1M
2021-07-13 31.80 31.80 31.60 31.80 0.1M
2021-07-12 31.40 31.78 31.20 31.78 0.1M
2021-07-09 31.44 31.60 31.30 31.44 0.1M
2021-07-08 31.80 32.28 31.16 31.40 0.2M
2021-07-07 31.62 31.88 31.62 31.86 0.1M
2021-07-06 31.34 31.64 31.10 31.64 0.1M
2021-07-05 31.28 31.44 31.10 31.32 0.1M
2021-07-02 31.60 31.76 30.56 31.24 0.2M
2021-07-01 31.30 31.96 31.22 31.78 0.2M
2021-06-30 30.22 31.14 30.20 31.14 0.3M
2021-06-29 29.78 30.68 29.64 30.14 0.2M
2021-06-28 31.00 31.02 29.80 29.80 0.3M
2021-06-25 30.48 30.98 30.32 30.98 0.1M
2021-06-24 30.14 30.52 29.80 30.36 0.1M
2021-06-23 30.70 30.78 30.04 30.10 0.1M
2021-06-22 30.40 31.10 30.40 30.68 0.2M
2021-06-21 30.22 30.50 30.02 30.44 0.1M
2021-06-18 30.88 31.10 30.44 30.56 0.2M
2021-06-17 30.60 30.84 30.36 30.80 0.1M
2021-06-16 31.10 31.18 30.56 30.66 0.1M
2021-06-15 31.50 31.54 31.00 31.02 0.1M
2021-06-14 31.26 31.58 31.24 31.50 0.1M
2021-06-11 30.80 31.38 30.80 31.22 0.1M
2021-06-10 31.10 31.12 30.70 30.80 0.1M
2021-06-09 31.18 31.40 30.88 31.02 0.1M
2021-06-08 30.84 31.26 30.84 31.16 0.1M
2021-06-07 31.00 31.10 30.82 30.92 0.1M
2021-06-04 30.70 31.04 30.70 31.00 0.1M
2021-06-03 30.78 31.06 30.62 31.00 0.1M
2021-06-02 30.30 30.84 30.26 30.74 0.1M
2021-06-01 30.04 30.32 29.94 30.32 0.1M
2021-05-31 30.00 30.22 29.90 30.00 0.1M
2021-05-28 30.10 30.28 29.92 30.04 0.2M
2021-05-27 30.40 30.54 30.10 30.20 0.2M
2021-05-26 30.36 30.66 30.24 30.28 0.1M
2021-05-25 30.72 30.78 30.22 30.26 0.1M
2021-05-24 30.90 31.12 30.68 30.76 0.0M
2021-05-21 30.90 31.00 30.58 30.80 0.2M
2021-05-20 30.96 31.00 30.62 30.88 0.1M
2021-05-19 31.42 31.42 30.50 30.84 0.2M
2021-05-18 32.30 32.30 31.66 31.70 0.1M
2021-05-17 32.10 32.30 31.98 32.20 0.1M
2021-05-14 31.88 32.06 31.46 32.00 0.2M
2021-05-13 32.00 32.10 31.56 32.10 0.1M
2021-05-12 32.30 32.44 31.94 32.18 0.1M
2021-05-11 32.36 32.36 32.00 32.26 0.2M
2021-05-10 32.60 32.80 32.44 32.68 0.1M
2021-05-07 32.50 32.54 32.12 32.54 0.1M
2021-05-06 32.40 32.66 32.08 32.28 0.1M
2021-05-05 32.70 32.74 32.14 32.40 0.1M
2021-05-04 32.56 32.90 32.36 32.42 0.1M
2021-05-03 33.38 33.40 32.32 32.50 0.2M
2021-04-30 33.40 33.62 33.20 33.32 0.1M
2021-04-29 33.10 33.42 33.06 33.32 0.2M
2021-04-28 32.60 33.04 32.40 33.00 0.1M
2021-04-27 32.50 32.60 32.26 32.56 0.1M
2021-04-26 32.30 32.52 31.98 32.48 0.1M
2021-04-23 32.46 32.74 32.02 32.20 0.2M
2021-04-22 32.02 32.58 31.84 32.52 0.2M
2021-04-21 31.46 32.10 31.40 32.02 0.1M
2021-04-20 31.90 31.96 31.04 31.40 0.2M
2021-04-19 31.50 31.98 31.48 31.96 0.2M
2021-04-16 31.40 31.52 31.20 31.34 0.1M
2021-04-15 31.22 31.58 31.14 31.36 0.1M
2021-04-14 31.70 31.72 31.04 31.08 0.2M
2021-04-13 31.92 32.06 31.28 31.74 0.2M
2021-04-12 31.74 31.94 31.50 31.92 0.2M
2021-04-09 31.84 31.96 31.70 31.70 0.1M
2021-04-08 31.88 31.96 31.64 31.80 0.1M
2021-04-07 31.10 31.86 31.10 31.74 0.2M
2021-04-06 30.60 31.80 30.60 31.22 0.2M
2021-04-01 29.72 30.38 29.62 30.30 0.1M
2021-03-31 29.66 29.94 29.52 29.62 0.1M
2021-03-30 29.76 30.10 29.60 29.62 0.1M
2021-03-29 29.46 29.82 29.46 29.60 0.1M
2021-03-26 29.40 29.84 29.38 29.42 0.1M
2021-03-25 29.36 29.42 28.98 29.40 0.1M
2021-03-24 29.40 29.46 29.10 29.36 0.1M
2021-03-23 29.46 29.56 29.20 29.48 0.2M
2021-03-22 29.80 29.80 29.24 29.48 0.2M
2021-03-19 30.12 30.36 29.74 29.80 0.2M
2021-03-18 31.22 31.22 30.20 30.20 0.1M
2021-03-17 31.10 31.34 30.46 31.12 0.2M
2021-03-16 31.06 31.22 30.66 31.00 0.2M
2021-03-15 30.64 31.20 30.44 30.96 0.2M
2021-03-12 30.58 30.88 30.38 30.48 0.1M
2021-03-11 30.86 31.18 30.44 30.58 0.1M
2021-03-10 30.64 30.74 30.30 30.72 0.2M
2021-03-09 30.18 30.70 29.96 30.50 0.1M
2021-03-08 29.76 30.16 29.66 30.12 0.1M
2021-03-05 29.00 29.62 28.94 29.52 0.2M
2021-03-04 29.60 29.66 29.06 29.12 0.1M
2021-03-03 30.24 30.56 29.22 29.62 0.2M
2021-03-02 29.02 29.98 28.78 29.98 0.3M
2021-03-01 29.10 29.82 28.96 28.96 0.2M
2021-02-26 29.40 29.90 28.36 28.80 0.4M
2021-02-25 31.00 31.00 29.86 29.98 0.3M
2021-02-24 30.16 30.80 30.12 30.50 0.2M
2021-02-23 30.14 30.44 29.72 30.00 0.1M
2021-02-22 29.92 30.20 29.70 30.18 0.1M
2021-02-19 30.06 30.24 29.86 30.08 0.1M
2021-02-18 30.84 30.96 29.94 30.08 0.1M
2021-02-17 30.84 31.26 30.62 30.86 0.1M
2021-02-16 30.82 31.02 30.70 30.86 0.1M
2021-02-15 31.30 31.48 30.90 30.90 0.1M
2021-02-12 31.02 31.46 30.70 31.20 0.1M
2021-02-11 30.80 31.00 30.66 30.90 0.1M
2021-02-10 30.70 31.10 30.50 30.76 0.2M
2021-02-09 30.56 30.96 30.40 30.60 0.2M
2021-02-08 30.92 31.08 30.44 30.54 0.2M
2021-02-05 30.94 31.22 30.76 30.78 0.1M
2021-02-04 30.90 31.12 30.62 30.94 0.1M
2021-02-03 31.50 31.64 30.70 30.88 0.1M
2021-02-02 31.30 31.36 31.00 31.28 0.1M
2021-02-01 30.70 31.22 30.62 31.12 0.1M
2021-01-29 30.40 30.70 29.96 30.50 0.1M
2021-01-28 30.50 30.82 29.66 30.70 0.2M
2021-01-27 31.28 31.56 30.50 30.78 0.1M
2021-01-26 30.00 31.38 29.88 31.24 0.2M
2021-01-25 31.36 31.50 29.82 30.18 0.3M
2021-01-22 31.24 31.56 30.62 31.48 0.2M
2021-01-21 31.30 31.78 31.24 31.50 0.1M
2021-01-20 31.34 31.50 30.96 31.16 0.2M
2021-01-19 32.10 32.30 31.28 31.28 0.2M
2021-01-18 31.74 32.24 31.56 32.04 0.1M
2021-01-15 32.10 32.30 31.66 31.90 0.2M
2021-01-14 32.62 32.70 32.02 32.08 0.1M
2021-01-13 32.52 32.70 32.22 32.50 0.1M
2021-01-12 32.72 32.86 32.46 32.50 0.2M
2021-01-11 32.52 32.80 32.16 32.68 0.2M
2021-01-08 33.34 33.36 32.36 32.50 0.2M
2021-01-07 33.40 33.46 32.60 33.20 0.2M
2021-01-06 32.74 33.44 32.36 33.18 0.2M
2021-01-05 31.90 32.68 31.50 32.50 0.2M
2021-01-04 31.74 32.34 31.40 31.92 0.3M