家乐福

CARR
🏛️ 英国 →
12.74
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
2025-09-26 12.59 12.79 12.58 12.74 0.8M
2025-09-25 12.50 12.59 12.49 12.56 2.9M
2025-09-24 12.24 12.57 12.20 12.52 15.9M
2025-09-23 12.06 12.23 12.00 12.21 5.1M
2025-09-22 12.23 12.19 11.95 11.96 3.8M
2025-09-19 12.12 12.31 12.13 12.24 1.5M
2025-09-18 12.12 12.27 12.02 12.14 0.0M
2025-09-17 12.07 12.15 12.04 12.12 0.6M
2025-09-16 12.17 12.14 11.96 12.02 0.9M
2025-09-15 12.20 12.36 12.06 12.16 2.0M
2025-09-12 12.23 12.32 12.05 12.17 0.1M
2025-09-11 12.06 12.32 12.14 12.26 0.2M
2025-09-10 12.28 12.30 12.05 12.13 0.0M
2025-09-09 12.20 12.37 12.23 12.28 0.1M
2025-09-08 12.30 12.35 12.14 12.17 8.0M
2025-09-05 12.48 12.42 12.26 12.29 0.1M
2025-09-04 12.30 12.48 12.25 12.39 0.0M
2025-09-03 12.22 12.22 12.14 12.20 0.3M
2025-09-02 12.30 14.93 12.08 12.15 0.0M
2025-09-01 12.28 12.41 12.22 12.22 0.4M
2025-08-29 12.43 12.44 12.30 12.36 0.1M
2025-08-28 12.39 12.53 12.39 12.40 2.6M
2025-08-27 12.62 12.66 12.24 12.31 0.0M
2025-08-26 12.80 13.50 12.63 12.68 0.3M
2025-08-25 12.92 13.06 12.92 12.92 0.6M
2025-08-22 13.20 13.19 13.06 13.08 0.0M
2025-08-21 13.18 13.19 13.10 13.14 1.2M
2025-08-20 12.94 13.17 13.04 13.16 1.1M
2025-08-19 12.86 13.06 12.80 13.03 7.2M
2025-08-18 12.91 12.95 12.78 12.79 0.2M
2025-08-15 12.80 12.87 12.79 12.84 0.0M
2025-08-14 12.75 12.77 12.65 12.75 0.4M
2025-08-13 12.77 12.78 12.65 12.70 0.8M
2025-08-12 12.75 12.81 12.72 12.77 6.3M
2025-08-11 12.72 12.79 12.70 12.71 0.0M
2025-08-08 12.45 12.76 12.53 12.67 0.1M
2025-08-07 12.45 12.55 12.40 12.47 4.2M
2025-08-06 12.30 12.53 12.30 12.44 0.1M
2025-08-05 12.33 12.36 12.27 12.31 1.3M
2025-08-04 12.51 12.39 12.30 12.32 5.2M
2025-08-01 12.59 12.58 12.35 12.39 1.0M
2025-07-31 12.58 12.58 12.47 12.51 0.1M
2025-07-30 12.56 12.74 12.58 12.62 0.0M
2025-07-29 12.70 12.82 12.65 12.67 1.8M
2025-07-28 13.17 13.05 11.23 12.69 0.7M
2025-07-25 12.58 13.22 12.58 13.01 9.3M
2025-07-24 12.44 12.43 12.24 12.28 0.2M
2025-07-23 12.27 12.36 12.23 12.30 0.4M
2025-07-22 12.20 12.23 12.11 12.19 2.4M
2025-07-21 12.23 12.21 12.04 12.09 0.0M
2025-07-18 12.16 12.27 12.13 12.20 0.1M
2025-07-17 12.15 12.14 12.06 12.07 1.8M
2025-07-16 12.19 12.20 12.00 12.03 0.0M
2025-07-15 12.20 12.28 12.18 12.18 3.2M
2025-07-14 12.24 12.34 12.22 12.23 1.6M
2025-07-11 12.43 12.48 12.27 12.27 0.0M
2025-07-10 12.43 12.51 12.35 12.42 0.6M
2025-07-09 12.29 12.48 12.27 12.46 0.0M
2025-07-08 12.32 12.40 12.28 12.29 1.8M
2025-07-07 12.32 12.39 12.26 12.35 4.3M
2025-07-04 12.27 12.33 12.18 12.28 3.5M
2025-07-03 12.32 12.49 12.30 12.35 0.0M
2025-07-02 12.34 12.42 12.19 12.35 6.8M
2025-07-01 12.04 12.30 12.05 12.30 0.3M
2025-06-30 11.91 11.98 11.78 11.97 0.9M
2025-06-27 11.94 11.84 11.67 11.82 0.1M
2025-06-26 12.62 12.64 11.58 11.80 5.4M
2025-06-25 12.86 12.96 12.75 12.74 3.0M
2025-06-24 12.80 12.97 12.82 12.90 6.5M
2025-06-23 12.66 12.81 12.62 12.76 0.5M
2025-06-20 12.73 12.75 12.65 12.68 0.1M
2025-06-19 12.78 12.81 12.63 12.64 0.6M
2025-06-18 12.80 12.85 12.75 12.80 2.5M
2025-06-17 12.85 12.91 12.80 12.82 2.0M
2025-06-16 12.83 12.98 12.80 12.89 1.6M
2025-06-13 12.66 12.87 12.63 12.84 5.0M
2025-06-12 12.64 12.81 12.62 12.80 0.1M
2025-06-11 12.91 12.93 12.66 12.69 2.5M
2025-06-10 13.07 13.07 12.90 12.95 0.0M
2025-06-09 13.03 13.03 12.95 12.98 1.7M
2025-06-06 12.86 12.98 12.86 12.93 3.4M
2025-06-05 12.95 13.01 12.78 12.83 7.0M
2025-06-04 13.27 13.30 12.94 12.97 1.8M
2025-06-03 13.20 13.38 13.11 13.30 4.1M
2025-06-02 13.14 13.21 13.06 13.15 2.8M
2025-05-30 13.18 13.20 13.07 13.14 0.1M
2025-05-29 14.17 14.16 13.90 14.03 2.1M
2025-05-28 14.32 14.35 14.04 14.18 2.4M
2025-05-27 14.36 14.39 14.25 14.34 0.8M
2025-05-26 14.29 14.46 14.25 14.29 1.0M
2025-05-23 14.66 14.85 14.28 14.35 0.1M
2025-05-22 14.77 14.84 14.74 14.82 1.1M
2025-05-21 14.68 14.86 14.66 14.84 2.7M
2025-05-20 14.40 14.68 14.33 14.63 4.0M
2025-05-19 14.17 14.38 14.20 14.31 3.7M
2025-05-16 14.29 14.33 14.13 14.16 19.6M
2025-05-15 13.99 14.23 13.99 14.23 0.6M
2025-05-14 13.73 14.09 13.73 14.05 2.3M
2025-05-13 13.84 13.87 13.72 13.77 4.4M
2025-05-12 13.80 14.00 13.80 13.83 3.9M
2025-05-09 13.77 13.80 13.71 13.78 3.9M
2025-05-08 13.80 13.79 13.66 13.69 0.1M
2025-05-07 13.65 13.83 13.65 13.72 0.2M
2025-05-06 13.56 13.70 13.58 13.60 0.0M
2025-05-05 13.59 13.71 13.54 13.59 1.5M
2025-05-02 13.75 13.78 13.54 13.64 1.3M
2025-05-01 13.48 13.48 13.48 13.48 0.0M
2025-04-30 13.70 13.80 13.48 13.48 0.1M
2025-04-29 13.66 13.80 13.60 13.65 1.1M
2025-04-28 13.75 13.90 13.63 13.72 1.5M
2025-04-25 13.60 13.89 13.65 13.77 0.6M
2025-04-24 13.70 13.82 13.65 13.77 0.1M
2025-04-23 13.67 13.84 13.58 13.71 1.5M
2025-04-22 13.39 13.66 13.38 13.65 2.2M
2025-04-17 13.16 13.25 13.05 13.22 0.3M
2025-04-16 13.30 13.41 13.20 13.27 5.2M
2025-04-15 13.43 13.44 13.16 13.23 1.4M
2025-04-14 13.24 13.41 13.23 13.30 1.3M
2025-04-11 13.12 13.24 13.06 13.11 0.3M
2025-04-10 13.11 13.30 13.01 13.01 3.0M
2025-04-09 12.86 13.01 12.71 12.82 2.1M
2025-04-08 12.95 13.10 12.85 12.97 0.1M
2025-04-07 12.82 13.22 12.61 12.98 3.0M
2025-04-04 13.55 13.60 13.24 13.29 3.8M
2025-04-03 13.39 13.64 13.33 13.56 1.1M
2025-04-02 13.30 13.52 13.29 13.34 0.8M
2025-04-01 13.20 13.35 13.22 13.26 2.2M
2025-03-31 13.25 13.24 13.08 13.19 0.1M
2025-03-28 13.01 13.30 13.06 13.26 0.1M
2025-03-27 12.91 13.18 12.94 13.12 1.4M
2025-03-26 12.96 12.98 12.84 12.91 0.6M
2025-03-25 12.99 13.03 12.89 12.93 0.2M
2025-03-24 13.30 13.35 12.87 12.89 3.5M
2025-03-21 13.39 13.43 13.24 13.32 0.3M
2025-03-20 13.22 13.36 13.22 13.31 0.6M
2025-03-19 13.20 13.21 13.07 13.19 0.6M
2025-03-18 13.06 13.14 13.01 13.11 0.3M
2025-03-17 13.05 13.11 12.95 13.00 0.4M
2025-03-14 12.84 13.05 12.85 12.87 0.5M
2025-03-13 12.94 12.96 12.78 12.88 0.3M
2025-03-12 12.97 13.05 12.87 12.98 0.3M
2025-03-11 13.29 13.39 12.97 12.99 1.1M
2025-03-10 12.99 13.40 13.04 13.36 0.1M
2025-03-07 13.10 13.13 12.89 13.05 0.2M
2025-03-06 12.80 13.12 12.75 13.10 0.6M
2025-03-05 12.75 12.83 12.59 12.78 0.8M
2025-03-04 12.48 12.67 12.40 12.64 0.1M
2025-03-03 12.67 12.72 12.48 12.53 0.3M
2025-02-28 12.70 12.88 12.65 12.80 5.7M
2025-02-27 12.80 12.86 12.68 12.85 0.8M
2025-02-26 12.90 12.91 12.67 12.84 1.3M
2025-02-25 12.89 13.04 12.81 12.95 1.8M
2025-02-24 12.60 12.98 12.59 12.97 1.7M
2025-02-21 12.68 12.64 12.47 12.53 0.4M
2025-02-20 13.19 13.34 12.29 12.46 0.9M
2025-02-19 13.90 13.92 13.67 13.67 0.4M
2025-02-18 13.90 13.99 13.65 13.78 0.7M
2025-02-17 13.74 13.97 13.75 13.95 0.9M
2025-02-14 13.82 13.93 13.73 13.88 1.0M
2025-02-13 13.65 13.86 13.65 13.81 0.7M
2025-02-12 13.90 13.93 13.59 13.62 1.1M
2025-02-11 13.70 13.87 13.52 13.65 0.2M
2025-02-10 13.99 14.06 13.84 13.86 0.5M
2025-02-07 13.92 14.00 13.88 13.96 0.2M
2025-02-06 13.80 13.95 13.76 13.93 0.4M
2025-02-05 13.77 13.77 13.67 13.76 0.2M
2025-02-04 13.67 13.93 13.61 13.79 0.2M
2025-02-03 13.50 13.79 13.49 13.73 0.2M
2025-01-31 13.73 13.88 13.66 13.69 0.4M
2025-01-30 13.72 13.99 13.69 13.96 0.7M
2025-01-29 13.64 13.74 13.56 13.72 0.1M
2025-01-28 13.54 13.71 13.49 13.68 0.3M
2025-01-27 13.24 13.61 13.24 13.55 0.2M
2025-01-24 13.28 13.47 13.25 13.27 0.9M
2025-01-23 13.11 13.24 13.05 13.23 2.0M
2025-01-22 13.22 13.35 13.09 13.13 0.9M
2025-01-21 13.58 13.59 13.38 13.44 0.3M
2025-01-20 13.50 13.63 13.31 13.51 0.4M
2025-01-17 14.01 14.12 13.35 13.41 1.2M
2025-01-16 14.10 14.33 13.89 14.06 1.0M
2025-01-15 13.86 14.20 13.96 14.17 0.3M
2025-01-14 13.93 14.16 13.89 13.98 0.1M
2025-01-13 13.51 13.88 13.61 13.85 1.7M
2025-01-10 13.78 13.79 13.67 13.69 1.2M
2025-01-09 13.74 13.81 13.65 13.75 0.8M
2025-01-08 13.86 13.87 13.70 13.80 0.1M
2025-01-07 13.78 13.85 13.68 13.82 0.1M
2025-01-06 13.72 13.77 13.46 13.77 1.6M
2025-01-03 13.62 13.67 13.52 13.53 0.2M
2025-01-02 13.78 13.82 13.60 13.65 0.1M