21XLG
🏛️ 法国 →
18.30
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
2024-12-31 20.63 21.05 20.63 20.86 0.0M
2024-12-30 21.58 21.58 20.55 20.64 0.0M
2024-12-27 23.99 23.99 22.89 22.52 0.0M
2024-12-24 24.55 24.55 24.24 24.33 0.0M
2024-12-23 22.91 23.63 22.36 22.62 0.0M
2024-12-20 22.47 22.91 20.49 22.77 0.0M
2024-12-19 25.45 25.97 24.51 24.42 0.0M
2024-12-18 27.52 27.52 27.24 27.62 0.0M
2024-12-17 28.51 28.83 28.46 27.89 0.0M
2024-12-16 29.54 31.24 29.22 29.96 0.0M
2024-12-13 29.25 29.32 28.29 28.29 0.0M
2024-12-12 29.39 29.39 28.08 28.32 0.0M
2024-12-11 23.08 24.82 23.08 24.42 0.0M
2024-12-10 22.93 23.35 21.37 21.55 0.0M
2024-12-09 26.06 26.06 24.54 24.06 0.0M
2024-12-06 23.99 24.02 23.99 23.93 0.0M
2024-12-05 24.05 24.66 24.05 24.35 0.0M
2024-12-04 24.80 26.43 24.36 24.79 0.0M
2024-12-03 25.51 26.26 23.87 24.44 0.0M
2024-12-02 20.65 21.97 19.83 21.59 0.0M
2024-11-29 17.62 17.77 17.62 18.03 0.0M
2024-11-28 17.96 17.96 17.96 17.69 0.0M
2024-11-27 18.31 18.31 18.08 18.09 0.0M
2024-11-26 17.38 17.42 16.80 17.57 0.0M
2024-11-25 18.50 18.95 18.32 18.76 0.0M
2024-11-22 15.48 15.55 15.22 15.83 0.0M
2024-11-21 14.84 15.50 14.70 15.18 0.0M
2024-11-20 14.54 14.96 14.54 14.75 0.0M
2024-11-19 14.98 15.02 14.83 14.93 0.0M
2024-11-18 14.80 15.35 14.80 16.05 0.0M
2024-11-15 13.30 13.64 13.30 13.58 0.0M
2024-11-14 13.76 13.80 12.87 13.27 0.0M
2024-11-13 13.42 13.57 13.42 14.30 0.0M
2024-11-12 15.09 15.09 14.60 13.92 0.0M
2024-11-11 13.84 14.03 13.84 14.54 0.0M
2024-11-08 12.57 12.78 12.57 13.19 0.0M
2024-11-07 12.19 12.19 12.19 12.19 0.0M
2024-11-06 11.76 11.76 11.76 11.76 0.0M
2024-11-05 10.25 10.33 10.25 10.57 0.0M
2024-11-04 10.28 10.36 10.11 10.19 0.0M
2024-11-01 11.06 11.14 11.06 11.30 0.0M
2024-10-31 11.89 11.89 11.89 11.45 0.0M
2024-10-30 11.79 11.97 11.79 11.91 0.0M
2024-10-29 11.32 11.43 11.30 11.49 0.0M
2024-10-28 10.72 10.72 10.72 10.72 0.0M
2024-10-25 11.63 11.63 11.60 11.75 0.0M
2024-10-24 11.23 11.32 11.23 11.28 0.0M
2024-10-23 11.56 11.56 11.15 11.07 0.0M
2024-10-22 11.82 12.03 11.77 11.82 0.0M
2024-10-21 11.63 11.63 11.31 11.32 0.0M
2024-10-18 11.13 11.23 11.13 11.15 0.0M
2024-10-17 10.92 10.94 10.92 10.81 0.0M
2024-10-16 11.00 11.19 11.00 10.92 0.0M
2024-10-15 11.32 11.33 10.95 10.87 0.0M
2024-10-14 10.68 10.68 10.68 10.95 0.0M
2024-10-11 10.37 10.40 10.37 10.54 0.0M
2024-10-10 10.40 10.40 10.20 10.23 0.0M
2024-10-09 10.48 10.48 10.43 10.42 0.0M
2024-10-08 10.76 10.76 10.62 10.66 0.0M
2024-10-07 11.23 11.23 11.23 11.21 0.0M
2024-10-04 10.48 10.48 10.48 10.74 0.0M
2024-10-03 10.32 10.32 10.00 9.99 0.0M
2024-10-02 10.82 10.91 10.39 10.51 0.0M
2024-10-01 11.66 11.66 11.64 10.95 0.0M
2024-09-30 11.62 11.62 11.62 11.52 0.0M
2024-09-27 12.16 12.21 12.00 12.11 0.0M
2024-09-26 11.66 11.76 11.66 11.90 0.0M
2024-09-25 11.55 11.59 11.55 11.86 0.0M
2024-09-24 10.91 10.95 10.91 10.92 0.0M
2024-09-23 10.88 10.88 10.88 11.01 0.0M
2024-09-20 11.08 11.12 11.08 10.95 0.0M
2024-09-19 10.72 10.72 10.72 10.72 0.0M
2024-09-18 10.16 10.16 10.10 9.95 0.0M
2024-09-17 10.12 10.12 10.12 10.46 0.0M
2024-09-16 10.33 10.33 10.33 10.15 0.0M
2024-09-13 10.28 10.28 10.28 10.84 0.0M
2024-09-12 10.26 10.26 10.26 10.22 0.0M
2024-09-11 10.08 10.08 9.96 9.96 0.0M
2024-09-10 10.01 10.01 10.01 10.23 0.0M
2024-09-09 9.97 9.97 9.97 9.97 0.0M
2024-09-06 9.62 9.62 9.18 9.26 0.0M
2024-09-05 9.80 9.80 9.80 9.57 0.0M
2024-09-04 9.90 9.90 9.70 9.84 0.0M
2024-09-03 10.24 10.24 10.24 9.95 0.0M
2024-09-02 10.23 10.23 10.23 10.23 0.0M
2024-08-30 10.66 10.66 10.35 10.20 0.0M
2024-08-29 10.86 10.86 10.86 11.01 0.0M
2024-08-28 10.65 11.26 10.65 10.86 0.0M
2024-08-27 11.38 11.38 11.38 11.09 0.0M
2024-08-26 11.67 11.67 11.67 11.67 0.0M
2024-08-23 11.18 11.18 11.00 11.19 0.0M
2024-08-22 10.92 10.92 10.91 11.11 0.0M
2024-08-21 10.00 10.00 9.82 10.01 0.0M
2024-08-20 10.11 10.11 10.11 9.72 0.0M
2024-08-19 9.80 9.80 9.80 9.68 0.0M
2024-08-16 10.08 10.08 10.08 9.68 0.0M
2024-08-15 9.98 9.98 9.98 10.35 0.0M
2024-08-14 10.35 10.35 10.35 10.01 0.0M
2024-08-13 10.08 10.08 10.08 10.07 0.0M
2024-08-12 9.80 9.80 9.80 10.24 0.0M
2024-08-09 10.29 10.29 10.14 10.01 0.0M
2024-08-08 9.75 9.75 9.75 9.92 0.0M
2024-08-07 10.12 10.12 10.12 9.52 0.0M
2024-08-06 10.01 10.01 9.67 9.99 0.0M
2024-08-05 8.96 9.30 8.32 9.14 0.0M
2024-08-02 12.40 12.42 12.32 11.65 0.0M
2024-08-01 12.59 12.59 12.59 12.48 0.0M
2024-07-31 13.13 13.13 12.87 12.93 0.0M
2024-07-30 13.46 13.46 13.29 13.39 0.0M
2024-07-29 13.57 13.69 13.57 13.35 0.0M
2024-07-26 13.23 13.23 13.22 13.29 0.0M
2024-07-25 12.88 12.92 12.88 12.64 0.0M
2024-07-24 13.63 13.63 13.51 13.56 0.0M
2024-07-23 13.61 13.61 13.61 13.66 0.0M
2024-07-22 14.10 14.10 14.10 13.93 0.0M
2024-07-19 13.50 13.62 13.50 13.55 0.0M
2024-07-18 13.69 13.69 13.69 13.43 0.0M
2024-07-17 14.12 14.12 14.12 14.05 0.0M
2024-07-16 13.78 13.79 13.78 14.19 0.0M
2024-07-15 13.71 13.71 13.71 13.71 0.0M
2024-07-12 12.33 12.33 12.33 12.50 0.0M
2024-07-11 12.60 12.79 12.60 12.71 0.0M
2024-07-10 13.02 13.02 12.73 12.71 0.0M
2024-07-09 12.90 12.90 12.90 12.71 0.0M
2024-07-08 12.53 12.53 12.53 12.94 0.0M
2024-07-05 11.39 12.26 11.13 12.22 0.0M
2024-07-04 12.68 12.87 12.67 12.82 0.0M
2024-07-03 14.70 14.70 14.05 14.46 0.0M
2024-07-02 14.64 14.64 14.43 14.47 0.0M
2024-07-01 14.30 14.39 14.30 14.32 0.0M
2024-06-28 14.27 14.45 14.20 14.38 0.0M
2024-06-27 13.66 14.11 13.66 14.05 0.0M
2024-06-26 14.21 14.21 14.05 13.99 0.0M
2024-06-25 13.95 13.99 13.95 14.11 0.0M
2024-06-24 13.08 13.61 13.08 13.38 0.0M
2024-06-21 14.22 14.22 14.22 14.39 0.0M
2024-06-20 14.78 14.78 14.52 14.40 0.0M
2024-06-19 14.16 14.16 14.16 14.11 0.0M
2024-06-18 13.64 13.78 13.55 13.39 0.0M
2024-06-17 14.75 14.75 14.33 14.33 0.0M
2024-06-14 15.31 15.44 15.31 15.37 0.0M
2024-06-13 15.43 15.43 15.43 15.23 0.0M
2024-06-12 15.18 15.73 15.18 15.94 0.0M
2024-06-11 15.69 15.69 15.45 15.28 0.0M
2024-06-10 15.88 15.88 15.88 16.05 0.0M
2024-06-07 17.30 17.30 17.30 17.56 0.0M
2024-06-06 17.22 17.32 17.12 17.28 0.0M
2024-06-05 17.83 17.83 17.74 17.60 0.0M
2024-06-04 17.32 17.32 17.32 17.54 0.0M
2024-06-03 18.10 18.10 18.02 17.65 0.0M
2024-05-31 17.58 17.98 17.58 17.51 0.0M
2024-05-30 18.19 18.19 17.84 17.94 0.0M
2024-05-29 18.20 18.86 18.20 18.63 0.0M
2024-05-28 18.07 18.10 17.86 17.70 0.0M
2024-05-27 16.75 17.50 16.75 17.41 0.0M
2024-05-24 16.74 17.55 16.74 17.11 0.0M
2024-05-23 16.44 16.44 16.44 16.01 0.0M
2024-05-22 16.65 16.65 16.14 16.29 0.0M
2024-05-21 16.74 16.95 16.74 16.73 0.0M
2024-05-20 16.65 16.65 16.31 16.33 0.0M
2024-05-17 16.08 16.46 16.08 16.02 0.0M
2024-05-16 13.77 13.77 13.50 13.56 0.0M
2024-05-15 12.96 13.06 12.92 13.46 0.0M
2024-05-14 12.96 13.44 13.32 13.32 0.0M
2024-05-10 14.30 14.30 14.19 13.90 0.0M
2024-05-09 14.30 13.97 13.97 13.97 0.0M
2024-05-08 13.92 13.92 13.84 13.89 0.0M
2024-05-06 13.92 14.76 14.76 14.76 0.0M
2024-05-03 13.53 13.86 13.86 13.86 0.0M
2024-05-02 13.29 13.30 13.29 13.65 0.0M
2024-04-30 13.98 14.02 12.98 13.13 0.0M
2024-04-29 13.96 13.96 13.88 13.95 0.0M
2024-04-26 14.67 14.82 14.67 14.64 0.0M
2024-04-25 14.78 14.78 14.50 14.60 0.0M
2024-04-24 15.53 15.53 14.95 14.94 0.0M
2024-04-23 15.95 15.95 15.60 15.46 0.0M
2024-04-22 15.89 15.89 15.53 15.49 0.0M
2024-04-19 14.09 14.11 13.71 14.10 0.0M
2024-04-18 13.07 13.64 13.07 13.68 0.0M
2024-04-17 13.67 13.75 13.31 13.14 0.0M
2024-04-16 13.81 13.90 13.33 13.33 0.0M
2024-04-15 14.73 14.96 14.62 14.35 0.0M
2024-04-12 17.93 17.98 17.93 17.41 0.0M
2024-04-11 17.61 17.61 17.32 17.27 0.0M
2024-04-10 17.29 17.29 17.29 17.24 0.0M
2024-04-09 17.75 17.75 17.23 17.22 0.0M
2024-04-08 17.57 18.16 17.57 18.18 0.0M
2024-04-05 17.18 17.18 17.07 17.27 0.0M
2024-04-04 17.77 17.88 17.76 17.83 0.0M
2024-04-03 18.18 18.18 17.98 17.95 0.0M
2024-04-02 18.46 18.46 17.97 17.99 0.0M
2024-03-28 19.55 19.85 19.48 19.40 0.0M
2024-03-27 19.73 19.73 19.34 19.26 0.0M
2024-03-26 19.86 20.91 19.86 20.09 0.0M
2024-03-25 18.17 19.38 18.17 19.28 0.0M
2024-03-22 18.33 18.33 18.14 17.68 0.0M
2024-03-21 18.07 18.61 17.90 18.69 0.0M
2024-03-20 17.20 17.50 17.11 16.69 0.0M
2024-03-19 16.81 17.49 16.72 17.63 0.0M
2024-03-18 19.22 19.31 18.88 18.58 0.0M
2024-03-15 19.49 19.49 18.85 19.27 0.0M
2024-03-14 20.18 21.11 20.18 20.41 0.0M
2024-03-13 20.45 20.53 20.07 20.15 0.0M
2024-03-12 20.02 20.02 20.02 19.70 0.0M
2024-03-11 21.17 21.36 21.17 20.71 0.0M
2024-03-08 19.74 19.84 19.74 19.29 0.0M
2024-03-07 19.89 19.95 19.65 19.89 0.0M
2024-03-06 19.50 19.75 19.14 19.38 0.0M
2024-03-05 20.46 20.67 19.65 20.13 0.0M
2024-03-04 20.31 20.76 20.31 20.41 0.0M
2024-03-01 19.74 19.99 19.56 19.71 0.0M
2024-02-29 20.13 20.42 19.93 19.79 0.0M
2024-02-28 19.21 20.16 19.21 20.19 0.0M
2024-02-27 18.93 19.35 18.93 19.10 0.0M
2024-02-26 18.44 18.44 18.25 18.90 0.0M
2024-02-23 17.95 17.95 17.76 17.75 0.0M
2024-02-22 18.70 18.84 18.70 18.40 0.0M
2024-02-21 18.77 18.77 18.13 18.32 0.0M
2024-02-20 19.61 19.61 19.49 18.99 0.0M
2024-02-19 20.21 20.26 19.41 20.12 0.0M
2024-02-16 20.01 20.01 19.61 19.66 0.0M
2024-02-15 20.31 20.31 19.83 20.03 0.0M
2024-02-14 20.29 20.74 20.29 20.40 0.0M
2024-02-13 20.22 20.37 19.71 20.01 0.0M
2024-02-12 20.40 20.75 20.11 20.37 0.0M
2024-02-09 18.46 18.58 18.45 18.37 0.0M
2024-02-08 19.06 19.06 18.60 18.63 0.0M
2024-02-07 18.36 18.47 18.13 18.42 0.0M
2024-02-06 19.31 19.44 18.52 18.64 0.0M
2024-02-05 18.95 19.93 18.95 19.45 0.0M
2024-02-02 18.00 18.93 17.82 18.69 0.0M
2024-02-01 15.87 16.96 15.70 16.60 0.0M
2024-01-31 15.80 15.88 15.49 15.62 0.0M
2024-01-30 14.92 15.13 14.92 15.70 0.0M
2024-01-29 14.48 14.53 14.44 14.71 0.0M
2024-01-26 13.70 14.10 13.70 14.15 0.0M
2024-01-25 13.70 13.98 13.50 13.50 0.0M
2024-01-24 14.07 14.13 14.07 13.97 0.0M
2024-01-23 14.41 14.41 13.76 13.95 0.0M
2024-01-22 14.99 15.20 14.99 14.92 0.0M
2024-01-19 14.96 15.19 14.89 14.78 0.0M
2024-01-18 15.31 15.37 15.00 14.91 0.0M
2024-01-17 15.61 16.15 15.61 15.81 0.0M
2024-01-16 15.03 15.13 14.92 14.89 0.0M
2024-01-15 15.03 15.72 15.29 15.40 0.0M
2024-01-12 14.60 14.94 14.60 14.62 0.0M
2024-01-11 14.64 15.39 14.64 14.65 0.0M
2024-01-10 13.58 14.13 13.58 13.98 0.0M
2024-01-09 13.93 13.93 13.41 13.37 0.0M
2024-01-08 13.43 13.60 13.28 13.45 0.0M
2024-01-05 14.44 14.44 14.19 13.89 0.0M
2024-01-04 14.25 14.25 14.13 14.36 0.0M
2024-01-03 15.22 15.47 13.57 14.14 0.0M
2024-01-02 15.68 15.83 15.68 15.20 0.0M