Worldline SA

WLN
🏛️ 法国 →
2.58
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 48.59 49.07 48.59 49.01 0.1M
2021-12-30 48.33 48.98 48.15 48.84 0.3M
2021-12-29 49.00 49.12 48.02 48.38 0.3M
2021-12-28 48.80 49.35 48.66 49.07 0.3M
2021-12-27 49.30 49.30 48.33 48.78 0.5M
2021-12-24 48.95 49.37 48.52 49.37 0.2M
2021-12-23 49.00 49.20 48.32 48.78 0.6M
2021-12-22 48.11 48.70 48.10 48.63 0.7M
2021-12-21 46.45 48.02 46.20 48.02 0.9M
2021-12-20 48.27 48.27 45.26 45.84 1.6M
2021-12-17 47.06 49.18 46.69 49.12 1.7M
2021-12-16 47.71 48.28 47.02 47.34 1.1M
2021-12-15 47.15 47.40 46.19 46.87 1.2M
2021-12-14 47.36 47.97 46.78 47.09 0.8M
2021-12-13 48.39 48.39 47.10 47.35 1.1M
2021-12-10 48.60 48.81 47.93 48.13 0.7M
2021-12-09 48.76 49.57 48.47 48.99 0.8M
2021-12-08 49.80 50.40 48.76 48.77 1.0M
2021-12-07 49.10 50.08 48.05 49.56 2.2M
2021-12-06 46.20 48.67 45.99 48.46 1.1M
2021-12-03 47.03 47.35 45.65 45.96 1.3M
2021-12-02 45.53 47.04 45.38 46.60 1.1M
2021-12-01 46.59 46.76 45.51 46.35 1.1M
2021-11-30 46.96 47.47 46.31 46.39 1.9M
2021-11-29 47.82 48.20 47.30 47.47 1.0M
2021-11-26 47.85 48.86 47.29 47.45 1.2M
2021-11-25 48.73 49.75 48.64 49.63 0.8M
2021-11-24 48.72 48.78 47.07 48.69 1.0M
2021-11-23 48.15 49.20 47.59 48.68 0.9M
2021-11-22 50.41 50.95 48.60 48.60 1.3M
2021-11-19 51.00 52.87 49.58 50.13 1.9M
2021-11-18 49.61 50.73 49.36 50.66 1.3M
2021-11-17 51.40 51.83 49.31 49.71 1.7M
2021-11-16 50.49 51.93 50.26 51.30 1.3M
2021-11-15 49.28 51.22 49.20 50.40 1.0M
2021-11-12 48.70 49.53 47.94 49.07 1.2M
2021-11-11 49.46 49.69 48.50 48.81 1.1M
2021-11-10 50.10 50.53 49.01 49.45 1.3M
2021-11-09 51.85 51.85 49.28 50.05 1.4M
2021-11-08 53.25 53.47 51.34 51.94 0.8M
2021-11-05 51.68 53.45 51.43 53.34 1.2M
2021-11-04 52.20 52.35 50.70 51.38 1.5M
2021-11-03 49.78 52.25 49.20 52.00 1.7M
2021-11-02 48.96 51.48 48.10 49.72 2.1M
2021-11-01 50.63 50.63 47.52 48.60 2.7M
2021-10-29 52.29 53.00 50.21 50.38 2.9M
2021-10-28 55.00 55.68 52.23 52.25 2.8M
2021-10-27 61.60 62.39 55.00 55.00 3.6M
2021-10-26 66.63 67.36 65.27 65.42 1.2M
2021-10-25 68.15 68.38 66.47 66.50 0.6M
2021-10-22 69.01 69.13 68.05 68.11 0.5M
2021-10-21 67.67 68.98 67.26 68.78 0.3M
2021-10-20 68.43 68.75 66.99 68.06 0.6M
2021-10-19 68.70 68.92 68.23 68.62 0.4M
2021-10-18 68.13 68.58 67.84 68.32 0.3M
2021-10-15 68.62 68.82 67.62 68.54 0.4M
2021-10-14 68.00 68.47 67.42 68.36 0.5M
2021-10-13 65.63 67.53 65.42 67.14 0.5M
2021-10-12 65.72 66.30 65.39 65.83 0.4M
2021-10-11 66.94 67.15 65.68 66.47 0.3M
2021-10-08 68.15 68.15 67.01 67.01 0.6M
2021-10-07 67.09 68.36 66.58 68.15 0.7M
2021-10-06 65.35 66.21 64.72 65.79 0.6M
2021-10-05 64.77 65.93 64.73 65.88 0.6M
2021-10-04 65.44 65.98 64.64 64.72 0.5M
2021-10-01 65.51 65.88 64.54 65.52 0.6M
2021-09-30 67.25 68.85 65.81 66.01 1.0M
2021-09-29 66.40 66.89 66.18 66.63 0.5M
2021-09-28 66.68 66.90 65.74 66.18 0.8M
2021-09-27 67.65 68.03 66.63 66.66 0.6M
2021-09-24 68.04 68.20 67.17 67.17 0.5M
2021-09-23 68.45 70.40 67.75 68.07 0.6M
2021-09-22 66.91 67.86 66.73 67.70 0.8M
2021-09-21 67.00 67.45 66.51 66.76 0.8M
2021-09-20 67.40 67.53 66.33 66.72 0.8M
2021-09-17 69.69 69.82 67.77 68.01 1.2M
2021-09-16 68.84 69.36 68.46 69.23 0.7M
2021-09-15 70.75 71.00 68.52 68.52 0.6M
2021-09-14 70.52 70.84 70.15 70.71 0.3M
2021-09-13 71.16 71.35 70.63 70.63 0.3M
2021-09-10 71.59 72.04 71.06 71.08 0.4M
2021-09-09 71.10 71.88 70.52 71.30 0.4M
2021-09-08 71.53 72.04 71.12 71.31 0.5M
2021-09-07 72.82 73.09 71.81 71.81 0.5M
2021-09-06 72.60 73.38 72.60 72.98 0.3M
2021-09-03 74.82 74.94 72.24 72.39 0.8M
2021-09-02 75.79 76.13 75.01 75.01 0.3M
2021-09-01 75.70 76.45 75.54 75.99 0.4M
2021-08-31 75.00 76.25 74.50 75.27 0.6M
2021-08-30 74.51 75.01 74.39 74.98 0.2M
2021-08-27 74.30 74.67 74.04 74.55 0.3M
2021-08-26 74.51 74.93 74.10 74.37 0.3M
2021-08-25 75.18 75.91 74.52 74.55 0.4M
2021-08-24 75.60 75.72 74.67 75.25 0.5M
2021-08-23 74.87 75.27 74.32 75.19 0.4M
2021-08-20 75.00 75.07 73.59 74.00 0.4M
2021-08-19 74.00 75.18 73.10 75.00 0.5M
2021-08-18 75.15 75.28 74.43 74.61 0.4M
2021-08-17 75.00 75.14 74.17 74.99 0.5M
2021-08-16 75.80 75.95 75.19 75.46 0.3M
2021-08-13 76.41 76.64 75.68 76.06 0.4M
2021-08-12 76.94 77.26 76.45 76.45 0.4M
2021-08-11 78.04 78.23 76.94 76.94 0.5M
2021-08-10 79.10 79.34 77.86 77.86 0.4M
2021-08-09 78.95 79.43 78.80 79.12 0.3M
2021-08-06 78.36 79.38 78.30 79.10 0.4M
2021-08-05 78.46 78.89 77.83 78.36 0.4M
2021-08-04 79.00 79.60 78.21 78.55 0.4M
2021-08-03 80.18 80.51 78.58 78.58 0.7M
2021-08-02 79.44 80.50 79.44 80.15 0.5M
2021-07-30 78.99 79.48 78.42 78.91 0.7M
2021-07-29 79.45 80.78 79.23 79.99 0.6M
2021-07-28 77.22 79.10 77.15 78.96 0.8M
2021-07-27 80.00 81.50 76.54 77.28 1.7M
2021-07-26 84.27 85.24 83.96 84.84 0.4M
2021-07-23 84.92 85.35 83.79 84.37 0.4M
2021-07-22 82.90 84.68 82.90 84.45 0.4M
2021-07-21 80.71 82.53 80.66 82.50 0.7M
2021-07-20 80.25 80.70 79.73 80.23 0.4M
2021-07-19 80.61 80.82 79.00 79.70 0.6M
2021-07-16 81.49 82.10 80.82 81.24 0.3M
2021-07-15 82.58 82.58 80.80 81.21 0.4M
2021-07-14 82.30 82.77 81.66 82.70 0.3M
2021-07-13 81.87 82.32 81.24 82.32 0.3M
2021-07-12 80.50 82.26 79.98 82.03 0.4M
2021-07-09 80.65 81.22 80.44 80.83 0.5M
2021-07-08 82.46 82.46 79.44 80.33 0.6M
2021-07-07 82.19 83.00 81.79 82.98 0.5M
2021-07-06 80.50 82.18 80.39 82.14 0.5M
2021-07-05 80.71 80.90 80.07 80.70 0.2M
2021-07-02 80.35 81.06 79.95 80.95 0.3M
2021-07-01 79.35 80.86 79.22 80.03 0.6M
2021-06-30 79.40 80.12 78.52 78.94 0.6M
2021-06-29 79.85 80.60 79.24 79.37 0.4M
2021-06-28 80.37 81.01 79.86 79.88 0.4M
2021-06-25 80.70 80.90 79.70 80.65 0.4M
2021-06-24 79.24 81.32 78.89 81.00 0.5M
2021-06-23 79.83 79.83 78.73 78.96 0.4M
2021-06-22 80.21 80.22 79.34 79.34 0.5M
2021-06-21 79.45 80.78 79.00 80.36 0.4M
2021-06-18 81.24 81.52 79.91 80.16 0.8M
2021-06-17 80.75 81.24 79.02 81.24 0.5M
2021-06-16 79.90 81.36 79.63 80.65 0.7M
2021-06-15 79.32 79.77 79.04 79.04 0.4M
2021-06-14 79.00 80.36 78.93 78.97 0.6M
2021-06-11 76.66 79.49 76.50 78.44 0.9M
2021-06-10 76.84 77.53 75.80 76.66 0.4M
2021-06-09 75.70 76.85 75.10 76.78 0.6M
2021-06-08 76.20 76.55 75.69 75.80 0.5M
2021-06-07 76.01 76.79 75.17 76.35 0.7M
2021-06-04 75.63 76.01 75.06 76.01 0.3M
2021-06-03 77.10 77.16 75.40 75.64 0.3M
2021-06-02 77.57 78.07 76.51 76.99 0.4M
2021-06-01 78.44 79.15 77.68 77.77 0.4M
2021-05-31 78.79 78.94 78.12 78.28 0.2M
2021-05-28 78.69 79.36 77.68 78.93 0.4M
2021-05-27 77.86 77.86 77.16 77.81 0.6M
2021-05-26 78.19 78.53 77.60 77.72 0.3M
2021-05-25 77.30 78.45 77.25 77.67 0.4M
2021-05-24 76.49 77.22 76.30 77.10 0.2M
2021-05-21 76.20 77.32 76.20 76.49 0.5M
2021-05-20 74.74 76.25 74.57 76.18 0.4M
2021-05-19 75.10 75.10 73.56 74.28 0.6M
2021-05-18 75.82 75.93 75.09 75.53 0.4M
2021-05-17 75.94 76.12 74.78 75.25 0.4M
2021-05-14 75.58 75.78 74.35 75.78 0.4M
2021-05-13 73.97 75.48 72.25 74.96 0.6M
2021-05-12 75.50 75.90 74.10 74.10 0.5M
2021-05-11 75.78 76.10 74.40 75.47 0.9M
2021-05-10 78.42 78.50 76.45 76.82 0.5M
2021-05-07 77.37 78.81 77.32 78.38 0.4M
2021-05-06 78.70 78.80 76.66 77.19 0.5M
2021-05-05 78.22 79.78 78.13 78.62 0.6M
2021-05-04 80.35 80.65 77.77 77.89 0.7M
2021-05-03 82.05 82.09 79.96 80.32 0.5M
2021-04-30 82.22 82.46 81.11 81.63 0.6M
2021-04-29 82.34 83.62 81.57 82.16 0.6M
2021-04-28 80.63 82.45 80.60 82.01 0.4M
2021-04-27 81.05 82.25 80.69 81.84 0.6M
2021-04-26 81.33 81.54 80.21 81.25 0.5M
2021-04-23 80.51 81.80 79.77 81.64 0.8M
2021-04-22 76.11 80.63 76.01 80.63 1.2M
2021-04-21 74.81 75.78 73.82 75.75 0.7M
2021-04-20 75.65 75.78 74.16 74.75 0.7M
2021-04-19 74.35 76.30 74.35 75.52 0.5M
2021-04-16 75.52 75.67 74.12 74.27 1.2M
2021-04-15 75.13 75.78 74.92 75.58 0.7M
2021-04-14 74.71 75.65 74.60 75.02 0.6M
2021-04-13 73.30 74.43 73.17 74.35 0.5M
2021-04-12 74.10 74.30 72.90 73.32 0.5M
2021-04-09 72.38 74.17 72.38 73.97 0.6M
2021-04-08 73.79 73.86 71.76 72.20 0.6M
2021-04-07 71.70 73.76 71.63 73.43 0.6M
2021-04-06 72.78 72.98 71.51 71.73 0.7M
2021-04-01 71.33 72.11 70.23 71.80 0.6M
2021-03-31 71.10 72.28 71.10 71.44 0.7M
2021-03-30 69.96 71.14 69.96 70.76 0.6M
2021-03-29 71.16 71.54 69.52 69.96 0.6M
2021-03-26 69.12 70.50 68.78 70.28 0.9M
2021-03-25 70.48 70.60 68.06 68.58 0.9M
2021-03-24 70.74 71.82 70.20 70.84 0.7M
2021-03-23 70.56 71.86 69.54 70.96 0.9M
2021-03-22 71.28 71.98 70.50 70.88 0.8M
2021-03-19 71.12 72.44 70.96 71.44 1.3M
2021-03-18 72.46 72.76 71.40 71.72 0.7M
2021-03-17 73.92 74.24 72.64 72.68 0.7M
2021-03-16 75.00 75.46 73.98 73.98 0.7M
2021-03-15 76.74 76.94 74.88 74.88 0.6M
2021-03-12 76.64 76.66 75.12 76.08 0.7M
2021-03-11 73.60 76.96 73.24 76.78 0.9M
2021-03-10 75.20 75.30 73.48 73.50 0.7M
2021-03-09 72.70 75.26 72.48 74.96 0.9M
2021-03-08 71.20 73.08 69.54 72.56 0.8M
2021-03-05 70.50 71.46 69.74 70.76 0.9M
2021-03-04 72.52 72.66 70.74 71.04 0.6M
2021-03-03 74.64 74.74 72.52 73.24 0.5M
2021-03-02 74.28 75.80 74.16 74.52 0.6M
2021-03-01 74.90 75.22 73.94 74.50 0.7M
2021-02-26 73.12 74.46 72.64 73.80 1.0M
2021-02-25 74.12 74.60 72.72 74.20 0.7M
2021-02-24 73.80 75.86 71.38 73.70 0.8M
2021-02-23 74.74 74.96 72.56 74.28 0.7M
2021-02-22 76.38 76.38 74.30 74.90 0.6M
2021-02-19 77.28 78.02 77.00 77.08 0.4M
2021-02-18 77.56 77.80 76.82 77.20 0.4M
2021-02-17 78.86 78.92 77.24 77.24 0.5M
2021-02-16 78.78 79.78 78.58 79.00 0.3M
2021-02-15 79.04 79.68 78.62 78.62 0.4M
2021-02-12 77.56 79.20 77.44 78.72 0.5M
2021-02-11 77.10 78.22 76.86 77.96 0.4M
2021-02-10 75.24 77.18 74.74 76.58 0.6M
2021-02-09 75.58 75.74 74.32 74.82 0.4M
2021-02-08 75.66 76.26 74.90 75.64 0.4M
2021-02-05 74.62 75.74 74.48 74.94 0.5M
2021-02-04 74.34 75.22 73.90 74.24 0.5M
2021-02-03 75.60 75.76 73.72 74.14 0.6M
2021-02-02 72.90 75.26 72.86 75.02 0.7M
2021-02-01 70.64 72.46 70.56 72.16 0.5M
2021-01-29 70.36 70.96 69.50 70.06 0.6M
2021-01-28 69.50 71.74 68.62 71.24 0.6M
2021-01-27 71.44 71.58 68.54 70.20 1.0M
2021-01-26 70.68 72.80 70.42 71.50 0.6M
2021-01-25 73.20 73.40 70.40 70.92 0.5M
2021-01-22 73.46 73.64 72.06 72.98 0.5M
2021-01-21 74.46 74.56 73.38 73.82 0.5M
2021-01-20 74.44 74.46 73.30 73.62 0.5M
2021-01-19 74.80 74.80 73.44 73.60 0.5M
2021-01-18 73.26 74.84 73.26 74.50 0.4M
2021-01-15 76.00 76.00 73.12 73.44 0.7M
2021-01-14 74.80 76.90 74.44 76.26 0.9M
2021-01-13 73.64 74.62 72.68 74.26 0.7M
2021-01-12 74.76 74.94 73.60 73.66 0.6M
2021-01-11 77.60 77.64 74.12 74.80 1.0M
2021-01-08 78.00 78.88 77.26 77.86 0.6M
2021-01-07 79.72 79.98 77.14 77.14 0.6M
2021-01-06 80.24 80.30 78.36 79.50 0.7M
2021-01-05 80.00 81.06 79.14 80.06 0.7M
2021-01-04 80.00 81.44 79.56 80.44 0.7M