Alten SA

LTEN
🏛️ 英国 →
67.18
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
2022-12-30 118.40 118.65 118.40 118.65 0.0M
2022-12-29 117.50 119.15 117.20 119.15 0.0M
2022-12-28 117.80 118.20 117.30 117.30 0.0M
2022-12-23 116.80 117.80 116.30 116.30 0.0M
2022-12-22 118.30 119.50 116.70 116.80 0.0M
2022-12-21 118.00 118.80 117.60 118.65 0.0M
2022-12-20 115.00 116.90 114.80 116.10 0.0M
2022-12-19 117.70 118.60 117.10 118.05 0.0M
2022-12-16 118.50 119.10 116.80 117.10 0.0M
2022-12-15 123.70 124.70 119.70 120.50 0.0M
2022-12-14 123.40 125.50 123.40 125.40 0.0M
2022-12-13 122.20 127.20 121.00 125.00 0.0M
2022-12-12 120.50 121.30 120.10 120.60 0.0M
2022-12-09 118.90 121.50 118.90 120.30 0.0M
2022-12-08 121.40 121.40 118.80 119.45 0.0M
2022-12-07 119.60 120.80 119.30 119.85 0.0M
2022-12-06 121.20 121.20 119.30 119.35 0.0M
2022-12-05 123.50 123.50 120.60 121.30 0.0M
2022-12-02 123.10 125.30 122.60 124.40 0.0M
2022-12-01 123.20 123.60 121.40 123.55 0.0M
2022-11-30 121.20 121.30 118.50 119.05 0.0M
2022-11-29 121.30 121.30 119.60 120.60 0.0M
2022-11-28 123.20 123.20 121.60 122.45 0.0M
2022-11-25 123.00 123.50 121.50 122.35 0.0M
2022-11-24 122.30 123.70 122.30 122.65 0.0M
2022-11-23 122.40 122.80 121.40 122.05 0.0M
2022-11-22 121.30 123.00 120.80 121.70 0.0M
2022-11-21 121.10 121.90 118.90 120.60 0.0M
2022-11-18 120.60 122.90 119.90 122.25 0.0M
2022-11-17 121.20 121.20 119.10 120.80 0.0M
2022-11-16 125.00 125.00 119.40 119.45 0.0M
2022-11-15 126.10 126.80 124.80 125.70 0.0M
2022-11-14 126.90 127.20 125.60 125.70 0.0M
2022-11-11 127.40 130.40 126.40 127.15 0.0M
2022-11-10 118.50 126.10 116.80 126.05 0.0M
2022-11-09 119.40 119.50 118.20 119.25 0.0M
2022-11-08 115.70 119.90 115.70 118.85 0.0M
2022-11-07 114.10 116.50 114.00 115.35 0.1M
2022-11-04 112.70 114.80 112.30 113.80 0.0M
2022-11-03 112.50 113.10 111.60 112.90 0.0M
2022-11-02 117.30 117.30 114.30 115.55 0.0M
2022-11-01 119.50 119.90 116.70 117.40 0.0M
2022-10-31 119.60 119.60 118.10 118.75 0.0M
2022-10-28 119.90 120.30 118.40 119.75 0.0M
2022-10-27 122.20 123.10 119.60 121.90 0.0M
2022-10-26 119.80 123.20 119.80 121.80 0.1M
2022-10-25 117.50 120.50 116.50 119.75 0.0M
2022-10-24 115.10 116.30 113.90 114.65 0.0M
2022-10-21 111.60 113.10 111.60 112.90 0.0M
2022-10-20 112.00 112.40 111.20 112.20 0.0M
2022-10-19 112.90 113.30 111.30 112.70 0.0M
2022-10-18 113.20 113.20 111.10 112.40 0.0M
2022-10-17 106.70 111.40 106.70 110.05 0.0M
2022-10-14 110.30 110.80 106.50 106.75 0.0M
2022-10-13 104.50 107.00 100.50 106.85 0.0M
2022-10-12 108.00 108.00 106.00 106.05 0.0M
2022-10-11 107.60 108.60 107.20 108.60 0.0M
2022-10-10 109.60 110.30 109.40 109.40 0.0M
2022-10-07 114.40 115.40 110.50 111.65 0.0M
2022-10-06 117.00 117.00 116.20 116.90 0.0M
2022-10-05 118.60 119.00 116.10 116.70 0.0M
2022-10-04 114.50 119.10 113.80 119.05 0.2M
2022-10-03 111.30 113.30 108.50 113.20 0.0M
2022-09-30 109.80 114.00 109.80 112.70 0.0M
2022-09-29 110.80 110.90 109.10 109.70 0.0M
2022-09-28 108.60 112.40 108.00 111.75 0.1M
2022-09-27 114.40 114.40 109.90 109.90 0.0M
2022-09-26 111.70 112.90 110.90 112.90 0.0M
2022-09-23 113.80 113.80 109.70 112.80 0.0M
2022-09-22 115.90 117.00 114.50 115.35 0.0M
2022-09-21 116.60 118.40 116.20 118.05 0.0M
2022-09-20 119.90 119.90 116.40 117.60 0.0M
2022-09-16 118.90 119.30 118.85 118.85 0.0M
2022-09-15 125.00 125.00 122.10 122.65 0.0M
2022-09-14 125.70 125.70 122.90 123.55 0.0M
2022-09-13 129.40 129.80 126.50 127.55 0.0M
2022-09-12 128.90 129.60 128.10 128.10 0.0M
2022-09-09 126.50 128.00 126.00 126.35 0.1M
2022-09-08 126.10 126.10 123.00 124.10 0.0M
2022-09-07 123.20 124.10 122.45 122.45 0.0M
2022-09-06 122.30 123.60 121.90 122.55 0.0M
2022-09-05 119.40 121.50 119.40 121.00 0.0M
2022-09-02 120.50 123.60 119.90 122.05 0.2M
2022-09-01 121.80 121.80 118.20 118.75 0.0M
2022-08-31 122.90 124.30 122.20 124.30 0.0M
2022-08-30 122.00 122.80 121.40 122.05 0.0M
2022-08-26 126.40 126.40 123.60 124.40 0.0M
2022-08-25 124.80 126.80 124.10 126.45 0.0M
2022-08-24 122.70 123.70 120.90 122.95 0.0M
2022-08-23 122.60 124.10 122.60 123.05 0.0M
2022-08-22 128.90 129.10 123.65 123.65 0.0M
2022-08-19 131.00 131.15 130.70 131.15 0.0M
2022-08-18 130.10 132.10 130.10 131.45 0.0M
2022-08-17 133.20 133.20 129.90 131.05 0.0M
2022-08-16 134.50 135.00 131.50 132.20 0.0M
2022-08-15 135.20 135.70 134.20 135.25 0.0M
2022-08-12 135.20 136.00 134.05 134.05 0.0M
2022-08-11 135.40 135.90 134.00 135.45 0.0M
2022-08-10 129.40 134.60 129.20 133.40 0.0M
2022-08-09 131.70 131.70 129.70 130.55 0.0M
2022-08-08 132.10 133.30 132.10 132.40 0.0M
2022-08-05 134.40 134.40 131.20 132.00 0.0M
2022-08-04 133.00 134.30 132.60 132.90 0.0M
2022-08-03 129.30 132.30 129.10 131.25 0.0M
2022-08-02 131.00 131.00 128.80 129.90 0.0M
2022-08-01 130.50 132.30 130.50 130.75 0.0M
2022-07-29 129.60 131.90 129.10 130.25 0.0M
2022-07-28 125.80 127.10 124.80 126.75 0.0M
2022-07-27 120.30 121.70 120.00 120.70 0.0M
2022-07-26 122.30 122.40 120.40 121.80 0.0M
2022-07-25 123.90 124.00 122.30 124.00 0.0M
2022-07-22 124.00 126.50 124.00 125.80 0.0M
2022-07-21 121.60 124.70 121.60 124.70 0.0M
2022-07-20 119.90 120.50 118.40 119.65 0.0M
2022-07-19 117.60 119.90 116.70 119.05 0.0M
2022-07-18 119.50 120.30 116.60 116.60 0.0M
2022-07-15 112.60 115.90 112.60 114.95 0.0M
2022-07-14 111.50 111.70 110.40 111.55 0.0M
2022-07-13 111.90 112.00 110.30 111.55 0.0M
2022-07-12 110.00 113.20 109.20 112.30 0.1M
2022-07-11 109.10 111.70 109.10 109.40 0.0M
2022-07-08 107.70 112.00 107.70 111.15 0.0M
2022-07-07 106.20 108.70 106.20 108.00 0.2M
2022-07-06 102.40 104.50 102.10 103.15 0.2M
2022-07-05 100.20 100.40 96.60 99.85 0.0M
2022-07-04 102.40 102.60 99.40 99.53 0.0M
2022-07-01 102.20 103.10 100.70 101.58 0.0M
2022-06-30 103.30 105.70 102.30 103.15 0.0M
2022-06-29 106.80 107.00 104.10 105.20 0.0M
2022-06-28 108.40 108.90 106.60 108.20 0.1M
2022-06-27 107.90 108.10 106.50 106.55 0.1M
2022-06-24 106.50 108.40 106.00 108.00 0.0M
2022-06-23 108.00 108.00 105.20 105.60 0.1M
2022-06-22 106.10 108.60 105.50 108.10 0.0M
2022-06-21 108.00 110.60 108.00 110.15 0.0M
2022-06-20 106.00 106.00 104.40 104.70 0.0M
2022-06-17 105.20 106.90 103.50 104.70 0.2M
2022-06-16 105.90 106.90 104.10 105.10 0.2M
2022-06-15 104.90 107.70 104.90 107.55 0.0M
2022-06-14 109.40 109.70 104.90 105.90 0.0M
2022-06-13 111.80 111.80 107.20 108.60 0.1M
2022-06-10 117.40 118.80 116.15 116.20 0.0M
2022-06-09 119.80 120.10 118.80 119.25 0.0M
2022-06-08 123.30 123.30 119.90 120.10 0.0M
2022-06-07 122.80 123.50 121.80 122.75 0.0M
2022-06-06 124.70 125.10 124.10 124.10 0.0M
2022-06-01 124.00 125.00 122.80 122.85 0.0M
2022-05-31 123.90 124.90 121.90 123.85 0.0M
2022-05-30 125.90 126.90 124.50 125.60 0.0M
2022-05-27 123.40 124.70 122.10 123.55 0.0M
2022-05-26 121.50 123.00 121.20 122.95 0.0M
2022-05-25 121.60 121.90 119.60 120.30 0.0M
2022-05-24 124.00 124.00 120.10 120.30 0.0M
2022-05-23 124.90 125.70 124.30 125.20 0.0M
2022-05-20 121.40 123.30 121.40 121.70 0.0M
2022-05-19 119.50 120.40 118.60 119.35 0.0M
2022-05-18 123.00 123.30 121.30 121.50 0.0M
2022-05-17 121.90 123.90 121.90 123.15 0.1M
2022-05-16 119.40 120.70 118.60 119.15 0.0M
2022-05-13 119.70 120.90 118.70 119.65 0.0M
2022-05-12 114.90 116.50 112.60 116.50 0.0M
2022-05-11 116.30 117.90 115.70 117.70 0.0M
2022-05-10 116.00 117.30 115.00 115.25 0.0M
2022-05-09 119.40 119.60 114.80 116.10 0.0M
2022-05-06 122.10 122.10 119.90 121.70 0.0M
2022-05-05 125.80 126.80 122.50 123.35 0.0M
2022-05-04 124.60 125.00 122.55 122.55 0.0M
2022-05-03 125.30 126.50 123.55 123.55 0.1M
2022-04-29 130.90 131.10 129.70 130.85 0.0M
2022-04-28 126.50 129.80 126.50 129.10 0.0M
2022-04-27 125.20 125.20 122.60 123.45 0.0M
2022-04-26 126.00 127.10 124.50 125.30 0.0M
2022-04-25 126.50 127.70 125.10 125.10 0.0M
2022-04-22 127.60 130.40 127.60 128.70 0.0M
2022-04-21 129.50 130.70 129.40 130.25 0.0M
2022-04-20 125.50 128.10 125.10 127.45 0.0M
2022-04-19 128.60 130.20 125.40 125.90 0.0M
2022-04-14 128.10 130.10 128.10 129.80 0.1M
2022-04-13 126.90 127.70 126.50 126.95 0.0M
2022-04-12 126.80 129.00 125.50 126.45 0.0M
2022-04-11 130.10 130.10 127.65 127.65 0.0M
2022-04-08 132.50 132.50 129.50 129.70 0.0M
2022-04-07 132.30 132.70 129.50 129.70 0.0M
2022-04-06 135.50 136.10 129.80 129.80 0.0M
2022-04-05 137.70 137.70 134.90 134.95 0.0M
2022-04-04 137.50 138.60 135.90 138.35 0.0M
2022-04-01 138.40 138.40 135.90 137.60 0.0M
2022-03-31 139.30 140.50 137.30 137.40 0.0M
2022-03-30 139.00 139.10 134.60 137.10 0.0M
2022-03-29 140.00 141.20 139.30 139.65 0.0M
2022-03-28 138.70 138.90 138.00 138.65 0.0M
2022-03-25 137.10 138.20 136.60 137.00 0.0M
2022-03-24 140.30 140.30 137.00 138.25 0.0M
2022-03-23 142.50 142.50 139.10 140.00 0.0M
2022-03-22 141.90 142.40 140.90 141.40 0.0M
2022-03-21 140.30 142.40 140.20 142.15 0.0M
2022-03-18 138.20 140.00 136.40 139.75 0.0M
2022-03-17 140.30 141.20 136.50 137.90 0.0M
2022-03-16 133.40 138.30 133.40 137.20 0.0M
2022-03-15 131.30 132.50 129.90 131.35 0.0M
2022-03-14 131.50 135.20 131.40 135.05 0.0M
2022-03-11 128.80 134.80 128.80 130.95 0.0M
2022-03-10 132.20 132.20 127.80 129.30 0.0M
2022-03-09 125.30 131.90 124.90 130.75 0.0M
2022-03-08 122.70 128.50 121.40 122.05 0.0M
2022-03-07 122.30 127.30 118.20 124.70 0.0M
2022-03-04 131.50 131.50 125.50 126.45 0.0M
2022-03-03 133.10 136.10 131.80 132.50 0.0M
2022-03-02 128.90 133.50 128.00 132.60 0.0M
2022-03-01 136.10 136.10 129.10 132.10 0.0M
2022-02-28 132.70 136.60 132.70 136.50 0.0M
2022-02-25 133.30 138.10 132.80 136.90 0.0M
2022-02-24 126.70 131.00 124.80 129.80 0.1M
2022-02-23 130.00 136.20 130.00 133.80 0.0M
2022-02-22 127.80 134.40 127.80 133.10 0.0M
2022-02-21 134.90 135.80 130.50 133.90 0.0M
2022-02-18 133.90 135.60 133.50 135.55 0.0M
2022-02-17 137.30 137.90 133.60 135.15 0.0M
2022-02-16 142.70 142.80 134.30 135.65 0.0M
2022-02-15 139.40 141.40 138.00 141.00 0.0M
2022-02-14 140.00 140.70 136.90 138.85 0.0M
2022-02-11 144.50 146.60 144.10 145.10 0.0M
2022-02-10 149.80 149.80 145.70 146.75 0.0M
2022-02-09 146.10 149.30 146.10 146.65 0.0M
2022-02-08 143.30 146.10 142.60 143.55 0.0M
2022-02-07 143.90 144.40 141.20 143.35 0.0M
2022-02-04 148.60 148.60 143.80 145.10 0.0M
2022-02-03 150.20 150.20 146.10 147.45 0.0M
2022-02-02 151.00 152.70 150.20 150.85 0.0M
2022-02-01 146.40 148.90 145.80 148.80 0.0M
2022-01-31 144.30 144.70 141.10 144.10 0.0M
2022-01-28 141.40 142.10 138.40 141.10 0.0M
2022-01-27 136.80 141.30 136.80 140.40 0.0M
2022-01-26 141.40 144.20 141.40 143.15 0.0M
2022-01-25 139.60 141.70 138.85 138.85 0.0M
2022-01-24 148.00 148.30 138.90 139.45 0.0M
2022-01-21 149.90 151.30 149.80 150.05 0.0M
2022-01-20 151.90 153.50 150.90 152.40 0.0M
2022-01-19 150.30 153.70 150.30 152.60 0.0M
2022-01-18 148.80 151.60 147.60 151.45 0.1M
2022-01-17 149.30 150.50 148.20 150.25 0.0M
2022-01-14 152.00 152.50 149.50 151.15 0.0M
2022-01-13 151.10 154.80 151.10 152.10 0.0M
2022-01-12 153.10 153.10 151.25 151.25 0.0M
2022-01-11 149.00 151.80 148.80 150.95 0.0M
2022-01-10 150.70 151.00 145.80 146.05 0.0M
2022-01-07 152.90 152.90 150.25 150.25 0.0M
2022-01-06 156.50 156.50 152.70 153.40 0.0M
2022-01-05 159.80 160.50 158.40 160.50 0.0M
2022-01-04 159.00 163.20 159.00 161.20 0.0M