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
2023-12-29 135.00 135.00 134.70 134.75 0.0M
2023-12-28 136.90 136.90 134.70 136.70 0.0M
2023-12-27 135.30 137.80 135.30 136.90 0.0M
2023-12-22 135.00 135.40 134.35 134.35 0.0M
2023-12-21 135.40 135.40 133.10 133.50 0.0M
2023-12-20 134.60 134.80 133.80 134.75 0.0M
2023-12-19 133.60 134.50 133.20 133.70 0.0M
2023-12-18 132.90 133.00 131.20 132.80 0.1M
2023-12-15 134.60 134.60 133.40 134.35 0.0M
2023-12-14 131.90 134.50 131.90 132.80 0.2M
2023-12-13 126.00 128.50 126.00 127.05 0.0M
2023-12-12 127.30 127.50 126.20 127.35 0.0M
2023-12-11 129.00 129.00 126.80 128.40 0.0M
2023-12-08 125.80 127.70 125.80 126.85 0.0M
2023-12-07 126.30 126.70 125.60 126.55 0.0M
2023-12-06 127.20 128.10 126.85 126.85 0.0M
2023-12-05 124.20 127.10 124.20 126.95 0.0M
2023-12-04 126.80 126.80 124.50 124.90 0.0M
2023-12-01 125.20 127.00 125.00 125.70 0.0M
2023-11-30 126.40 127.10 120.80 126.25 0.0M
2023-11-29 126.70 127.40 126.45 126.45 0.0M
2023-11-28 123.80 125.10 123.10 123.75 0.0M
2023-11-27 125.60 126.80 124.00 124.00 0.0M
2023-11-24 124.40 125.80 124.40 125.20 0.0M
2023-11-23 125.70 125.80 125.10 125.30 0.0M
2023-11-22 123.30 125.90 120.70 125.70 0.0M
2023-11-21 125.80 126.10 123.70 124.00 0.0M
2023-11-20 125.90 126.00 124.60 125.60 0.0M
2023-11-17 124.00 125.80 124.00 124.90 0.0M
2023-11-16 125.00 126.30 124.10 125.40 0.0M
2023-11-15 123.00 127.00 123.00 124.50 0.0M
2023-11-14 121.70 123.80 119.80 122.05 0.0M
2023-11-13 120.10 120.60 119.30 120.30 0.0M
2023-11-10 121.90 121.90 118.45 118.45 0.1M
2023-11-09 119.40 121.70 118.10 120.70 0.1M
2023-11-08 116.20 118.60 116.20 118.05 0.0M
2023-11-07 115.50 117.50 114.80 117.40 0.0M
2023-11-06 117.20 117.20 115.60 116.40 0.0M
2023-11-03 114.20 116.50 113.60 115.05 0.0M
2023-11-02 114.10 114.80 112.90 113.70 0.0M
2023-11-01 111.10 112.30 110.40 111.05 0.0M
2023-10-31 109.70 111.25 109.70 111.25 0.0M
2023-10-30 109.00 110.50 108.90 109.20 0.0M
2023-10-27 107.50 108.60 104.60 106.85 0.0M
2023-10-26 110.60 112.20 110.00 110.65 0.0M
2023-10-25 110.00 110.80 109.50 110.65 0.0M
2023-10-24 112.30 112.30 110.60 112.00 0.0M
2023-10-23 111.30 111.60 109.90 110.95 0.0M
2023-10-20 111.30 112.40 110.30 112.40 0.1M
2023-10-19 114.30 115.55 112.90 115.55 0.0M
2023-10-18 117.00 117.70 115.00 115.55 0.1M
2023-10-17 114.80 119.10 114.80 117.40 0.0M
2023-10-16 118.00 118.60 116.20 118.15 0.0M
2023-10-13 120.30 120.40 118.15 118.15 0.0M
2023-10-12 121.50 121.60 120.00 121.00 0.0M
2023-10-11 122.50 123.40 119.70 119.75 0.0M
2023-10-10 123.30 124.90 122.80 123.55 0.1M
2023-10-09 120.70 121.40 119.20 119.35 0.0M
2023-10-06 121.10 122.20 119.10 119.65 0.0M
2023-10-05 121.40 121.90 120.00 121.60 0.0M
2023-10-04 118.50 121.70 118.50 120.00 0.0M
2023-10-03 120.00 120.60 119.20 120.60 0.0M
2023-10-02 125.50 125.60 120.70 121.30 0.0M
2023-09-29 124.70 126.30 124.00 125.60 0.0M
2023-09-28 121.50 123.60 121.30 122.15 0.0M
2023-09-27 122.40 122.40 119.40 120.60 0.0M
2023-09-26 124.60 124.60 122.55 122.55 0.0M
2023-09-25 125.50 127.20 125.00 125.80 0.0M
2023-09-22 122.00 127.00 119.50 125.90 0.1M
2023-09-21 129.90 129.90 128.40 129.30 0.0M
2023-09-20 130.70 131.20 129.70 130.35 0.0M
2023-09-19 127.50 129.80 127.45 129.20 0.1M
2023-09-18 132.90 132.90 127.60 128.60 0.0M
2023-09-15 135.20 136.00 134.90 135.15 0.0M
2023-09-14 133.50 134.10 131.60 133.90 0.0M
2023-09-13 134.10 134.60 132.90 134.05 0.0M
2023-09-12 136.90 136.90 133.70 134.75 0.0M
2023-09-11 135.70 136.40 134.80 135.35 0.0M
2023-09-08 135.20 135.80 134.00 134.95 0.1M
2023-09-07 135.10 135.80 134.00 134.35 0.0M
2023-09-06 135.20 136.70 133.70 133.70 0.0M
2023-09-05 133.70 134.90 133.20 134.15 0.0M
2023-09-04 131.90 132.10 130.40 131.65 0.0M
2023-09-01 130.90 132.00 130.40 131.05 0.0M
2023-08-31 130.50 131.60 130.00 130.45 0.0M
2023-08-30 129.50 130.60 129.30 129.70 0.0M
2023-08-29 127.70 129.60 127.30 129.50 0.0M
2023-08-25 125.40 126.70 124.40 126.05 0.0M
2023-08-24 127.80 127.80 125.30 126.75 0.0M
2023-08-23 127.40 127.60 125.40 125.60 0.0M
2023-08-22 126.90 127.30 126.65 126.65 0.0M
2023-08-21 126.00 126.90 125.70 125.90 0.0M
2023-08-18 126.60 126.60 125.40 126.45 0.0M
2023-08-17 125.90 127.60 125.40 127.55 0.0M
2023-08-16 128.00 128.30 127.10 127.75 0.0M
2023-08-15 129.50 130.00 127.60 129.20 0.0M
2023-08-14 129.60 130.50 129.10 130.10 0.0M
2023-08-11 131.50 131.60 130.00 131.05 0.0M
2023-08-10 131.40 132.40 130.50 132.10 0.0M
2023-08-09 131.10 131.10 129.10 130.85 0.0M
2023-08-08 132.20 132.30 128.90 130.05 0.0M
2023-08-07 131.30 132.60 131.30 131.45 0.0M
2023-08-04 132.70 132.90 131.60 132.90 0.0M
2023-08-03 132.40 134.45 132.40 134.45 0.1M
2023-08-02 132.70 134.20 132.60 134.05 0.0M
2023-08-01 131.00 134.30 130.60 134.25 0.0M
2023-07-31 133.00 133.00 130.65 130.65 0.0M
2023-07-28 140.40 141.00 130.50 132.30 0.1M
2023-07-27 140.20 144.40 139.40 142.85 0.0M
2023-07-26 139.80 140.30 138.20 139.25 0.0M
2023-07-25 138.40 140.10 137.60 139.85 0.0M
2023-07-24 141.00 141.50 138.20 138.65 0.0M
2023-07-21 139.00 140.60 138.50 140.50 0.0M
2023-07-20 141.80 141.80 139.10 139.35 0.1M
2023-07-19 138.50 142.70 138.50 141.00 0.0M
2023-07-18 136.90 138.80 136.70 138.75 0.0M
2023-07-17 137.50 137.50 135.85 135.85 0.0M
2023-07-14 139.70 139.90 138.90 139.35 0.0M
2023-07-13 139.80 141.00 139.40 139.65 0.1M
2023-07-12 137.20 139.60 136.30 138.35 0.2M
2023-07-11 135.50 136.50 135.20 136.20 0.2M
2023-07-10 134.50 134.90 134.00 134.35 0.1M
2023-07-07 134.40 136.10 134.10 134.55 0.0M
2023-07-06 136.60 137.30 134.20 134.85 0.1M
2023-07-05 138.80 138.80 138.10 138.55 0.0M
2023-07-04 141.10 141.10 140.10 140.10 0.0M
2023-07-03 144.80 144.80 140.50 140.50 0.0M
2023-06-30 143.40 145.00 143.30 143.45 0.0M
2023-06-29 142.50 143.60 142.35 142.35 0.0M
2023-06-28 139.60 142.40 139.60 142.15 0.0M
2023-06-27 138.20 138.50 137.50 138.05 0.0M
2023-06-26 139.70 139.70 137.10 137.20 0.3M
2023-06-23 140.90 140.90 138.50 140.40 0.1M
2023-06-22 142.30 142.30 140.90 142.25 0.2M
2023-06-21 147.30 147.30 142.90 144.10 0.0M
2023-06-20 147.90 148.70 147.20 147.75 0.0M
2023-06-19 149.80 151.80 148.40 148.40 0.0M
2023-06-16 147.30 151.00 147.10 149.50 0.3M
2023-06-15 150.20 150.20 146.50 147.75 0.0M
2023-06-14 150.80 153.20 150.80 153.10 0.0M
2023-06-13 149.80 152.20 149.80 151.85 0.0M
2023-06-12 145.10 148.80 145.10 147.15 0.0M
2023-06-09 142.90 144.40 142.40 143.45 0.0M
2023-06-08 143.30 144.20 142.60 143.25 0.0M
2023-06-07 145.90 145.90 143.90 145.70 0.0M
2023-06-06 147.00 147.00 144.80 145.00 0.0M
2023-06-05 149.90 150.00 147.20 147.35 0.1M
2023-06-02 149.80 150.50 149.40 150.45 0.0M
2023-06-01 151.70 151.70 149.88 150.35 0.1M
2023-05-31 149.90 152.00 149.20 151.25 0.0M
2023-05-30 152.60 152.80 150.70 150.85 0.0M
2023-05-26 152.40 153.50 151.50 152.00 0.0M
2023-05-25 152.30 152.60 150.30 152.00 0.0M
2023-05-24 154.70 154.80 152.00 152.50 0.0M
2023-05-23 160.80 161.20 157.80 158.35 0.0M
2023-05-22 159.90 161.30 159.45 159.45 0.0M
2023-05-19 158.50 160.60 158.50 158.85 0.0M
2023-05-18 158.00 158.70 157.90 158.05 0.0M
2023-05-17 156.40 157.00 155.90 157.00 0.0M
2023-05-16 156.70 157.50 155.30 157.40 0.0M
2023-05-15 157.10 157.80 156.80 157.40 0.0M
2023-05-12 157.00 157.30 156.70 157.30 0.0M
2023-05-11 158.80 159.20 155.20 156.30 0.0M
2023-05-10 154.70 156.50 154.40 154.65 0.0M
2023-05-09 155.10 155.20 152.70 152.70 0.0M
2023-05-05 153.30 154.50 152.90 152.90 0.0M
2023-05-04 153.60 154.00 151.70 152.80 0.0M
2023-05-03 153.70 154.45 152.70 154.45 0.0M
2023-05-02 153.40 154.60 152.40 152.90 0.0M
2023-04-28 155.60 155.60 153.10 153.20 0.1M
2023-04-27 152.90 155.00 150.50 151.75 0.0M
2023-04-26 146.30 148.10 143.90 147.45 0.0M
2023-04-25 145.80 146.90 145.20 146.85 0.0M
2023-04-24 147.20 148.80 147.20 147.25 0.0M
2023-04-21 145.80 148.10 145.80 146.75 0.0M
2023-04-20 147.40 147.90 146.90 147.35 0.0M
2023-04-19 150.40 150.60 148.30 149.70 0.1M
2023-04-18 147.20 150.70 147.20 150.15 0.0M
2023-04-17 150.10 150.70 147.10 148.10 0.0M
2023-04-14 149.60 150.00 148.40 149.70 0.0M
2023-04-13 147.60 150.10 147.60 150.05 0.0M
2023-04-12 146.90 148.10 145.80 146.85 0.1M
2023-04-11 147.40 147.50 146.40 146.85 0.0M
2023-04-06 144.30 146.00 143.70 144.50 0.0M
2023-04-05 146.10 146.20 144.10 145.70 0.0M
2023-04-04 147.00 147.60 146.10 147.45 0.0M
2023-04-03 146.30 146.50 144.50 144.50 0.0M
2023-03-31 145.40 146.90 145.40 146.75 0.0M
2023-03-30 144.10 145.80 144.00 144.30 0.0M
2023-03-29 142.90 142.90 142.00 142.55 0.0M
2023-03-28 143.80 143.80 142.60 142.65 0.1M
2023-03-27 142.70 144.00 142.70 144.00 0.1M
2023-03-24 144.30 144.30 142.00 142.15 0.0M
2023-03-23 144.00 146.00 142.90 145.80 0.0M
2023-03-22 144.20 144.30 143.30 144.10 0.0M
2023-03-21 142.50 145.10 142.50 144.20 0.0M
2023-03-20 135.70 141.60 135.60 140.80 0.0M
2023-03-17 141.90 142.80 137.70 137.70 0.0M
2023-03-16 138.00 141.40 136.10 140.00 0.0M
2023-03-15 142.40 142.50 135.50 138.95 0.0M
2023-03-14 139.30 143.80 138.90 143.05 0.0M
2023-03-13 144.80 144.80 139.90 141.00 0.0M
2023-03-10 145.50 146.60 144.30 145.50 0.0M
2023-03-09 147.20 148.40 146.30 146.95 0.0M
2023-03-08 147.80 149.00 147.50 147.65 0.0M
2023-03-07 148.20 149.80 148.00 148.10 0.0M
2023-03-06 149.70 149.70 148.40 149.30 0.0M
2023-03-03 149.00 150.30 148.70 149.40 0.0M
2023-03-02 146.40 148.60 146.40 147.05 0.0M
2023-03-01 148.90 149.80 148.70 149.40 0.0M
2023-02-28 146.10 148.60 146.10 146.65 0.0M
2023-02-27 145.50 147.40 145.30 145.60 0.0M
2023-02-24 145.10 146.30 142.10 143.35 0.0M
2023-02-23 145.00 147.00 145.00 146.85 0.0M
2023-02-22 145.00 146.00 144.20 145.20 0.0M
2023-02-21 147.70 147.70 145.80 146.15 0.0M
2023-02-20 149.20 149.80 148.20 148.80 0.0M
2023-02-17 147.20 150.30 147.20 149.90 0.0M
2023-02-16 148.60 149.80 147.80 148.40 0.0M
2023-02-15 147.00 148.70 146.90 147.35 0.0M
2023-02-14 146.90 148.80 146.50 146.95 0.0M
2023-02-13 145.40 147.40 145.40 147.05 0.0M
2023-02-10 146.90 147.50 143.80 144.40 0.0M
2023-02-09 148.30 148.30 146.90 147.65 0.0M
2023-02-08 148.60 148.60 146.00 147.75 0.0M
2023-02-07 146.10 146.70 145.50 146.05 0.0M
2023-02-06 148.60 148.60 146.80 148.30 0.0M
2023-02-03 147.30 149.00 146.50 149.00 0.0M
2023-02-02 144.30 148.40 142.80 147.25 0.0M
2023-02-01 141.90 142.90 141.10 141.30 0.0M
2023-01-31 139.30 141.20 138.90 139.85 0.0M
2023-01-30 139.80 143.10 139.80 142.05 0.0M
2023-01-27 137.70 138.60 120.38 138.15 0.0M
2023-01-26 136.00 138.80 136.00 138.35 0.0M
2023-01-25 137.50 137.80 134.70 135.55 0.0M
2023-01-24 137.80 138.30 136.90 138.00 0.0M
2023-01-23 136.50 136.80 134.70 136.20 0.1M
2023-01-20 134.10 135.20 133.30 134.05 0.0M
2023-01-19 136.60 136.90 134.50 136.00 0.0M
2023-01-18 137.20 139.20 136.80 137.50 0.0M
2023-01-17 136.00 137.50 134.20 137.10 0.0M
2023-01-16 130.10 132.20 129.80 131.65 0.0M
2023-01-13 127.80 130.00 127.80 129.50 0.0M
2023-01-12 124.00 128.80 124.00 127.75 0.0M
2023-01-11 122.60 123.85 120.60 123.85 0.1M
2023-01-10 125.10 125.60 123.45 123.45 0.0M
2023-01-09 125.20 126.40 124.57 126.10 0.0M
2023-01-06 119.10 123.45 119.10 123.45 0.0M
2023-01-05 120.10 122.50 119.90 121.10 0.0M
2023-01-04 120.00 120.60 119.30 119.55 0.1M
2023-01-03 117.70 119.70 117.70 119.05 0.0M