Advini

ALAVI
🏛️ 法国 →
11.60
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 19.20 19.60 19.10 19.10 0.0M
2021-12-30 19.10 19.10 19.10 19.10 0.0M
2021-12-29 19.00 19.50 19.00 19.00 0.0M
2021-12-28 19.60 19.60 19.00 19.50 0.0M
2021-12-27 18.40 18.40 18.40 18.40 0.0M
2021-12-24 18.30 18.40 18.30 18.40 0.0M
2021-12-23 18.20 18.20 18.20 18.20 0.0M
2021-12-22 18.10 18.40 18.00 18.00 0.0M
2021-12-21 18.40 18.40 18.10 18.10 0.0M
2021-12-20 18.40 18.80 18.20 18.30 0.0M
2021-12-17 18.70 18.70 18.70 18.70 0.0M
2021-12-16 18.90 18.90 18.80 18.80 0.0M
2021-12-15 19.10 19.10 18.90 18.90 0.0M
2021-12-14 18.90 18.90 18.90 18.90 0.0M
2021-12-13 19.10 19.10 18.80 18.80 0.0M
2021-12-10 19.10 19.10 19.10 19.10 0.0M
2021-12-09 19.00 19.10 19.00 19.10 0.0M
2021-12-08 19.00 19.00 19.00 19.00 0.0M
2021-12-07 18.70 19.00 18.70 19.00 0.0M
2021-12-06 18.70 18.70 18.70 18.70 0.0M
2021-12-03 18.70 18.70 18.60 18.60 0.0M
2021-12-02 18.70 18.80 18.70 18.80 0.0M
2021-12-01 19.00 19.00 18.70 18.70 0.0M
2021-11-30 19.10 19.10 19.00 19.00 0.0M
2021-11-29 18.70 19.60 18.60 19.00 0.0M
2021-11-26 18.70 18.80 18.40 18.40 0.0M
2021-11-25 18.70 18.70 18.70 18.70 0.0M
2021-11-24 18.80 19.00 18.60 18.60 0.0M
2021-11-23 19.00 19.00 18.60 18.80 0.0M
2021-11-22 19.30 19.40 18.60 19.00 0.0M
2021-11-19 19.30 19.40 19.30 19.40 0.0M
2021-11-18 19.30 19.30 18.80 19.30 0.0M
2021-11-17 18.70 19.30 18.70 19.00 0.0M
2021-11-16 19.10 19.30 18.60 18.60 0.0M
2021-11-15 19.20 19.30 19.10 19.10 0.0M
2021-11-12 19.20 19.20 19.20 19.20 0.0M
2021-11-11 19.30 19.30 19.00 19.00 0.0M
2021-11-10 19.10 19.30 19.10 19.20 0.0M
2021-11-09 19.30 19.30 19.10 19.10 0.0M
2021-11-08 20.20 20.20 19.00 19.10 0.0M
2021-11-05 19.80 19.90 19.60 19.90 0.0M
2021-11-04 19.80 19.90 19.60 19.90 0.0M
2021-11-01 19.80 19.90 19.50 19.90 0.0M
2021-10-28 19.60 19.60 19.60 19.60 0.0M
2021-10-27 20.80 20.80 19.70 19.70 0.0M
2021-10-26 19.80 20.20 19.80 20.00 0.0M
2021-10-25 19.20 19.80 19.20 19.80 0.0M
2021-10-22 19.80 19.80 19.60 19.60 0.0M
2021-10-21 19.60 19.90 19.20 19.40 0.0M
2021-10-20 19.60 20.20 19.60 19.60 0.0M
2021-10-19 19.60 20.00 19.60 20.00 0.0M
2021-10-18 19.90 20.00 19.50 19.50 0.0M
2021-10-15 19.90 20.00 19.50 20.00 0.0M
2021-10-14 19.90 20.00 19.90 20.00 0.0M
2021-10-13 19.80 20.00 19.80 19.90 0.0M
2021-10-12 19.90 20.00 19.60 20.00 0.0M
2021-10-11 19.00 20.00 19.00 20.00 0.0M
2021-10-08 19.30 19.30 18.60 18.60 0.0M
2021-10-07 19.70 19.70 19.00 19.30 0.0M
2021-10-06 19.70 19.80 19.00 19.80 0.0M
2021-10-05 19.80 19.80 19.80 19.80 0.0M
2021-10-04 19.80 19.80 19.50 19.50 0.0M
2021-10-01 19.70 19.70 19.70 19.70 0.0M
2021-09-30 19.90 20.00 19.60 19.60 0.0M
2021-09-29 20.00 20.00 19.90 19.90 0.0M
2021-09-28 20.00 20.00 20.00 20.00 0.0M
2021-09-27 19.90 20.20 19.60 20.20 0.0M
2021-09-24 19.80 19.90 19.80 19.90 0.0M
2021-09-23 20.20 20.20 20.00 20.20 0.0M
2021-09-22 20.00 20.20 20.00 20.20 0.0M
2021-09-21 20.20 20.20 20.20 20.20 0.0M
2021-09-20 20.20 20.20 20.00 20.20 0.0M
2021-09-17 20.40 20.40 20.00 20.00 0.0M
2021-09-16 20.40 20.40 20.20 20.20 0.0M
2021-09-15 20.80 20.80 20.20 20.20 0.0M
2021-09-14 20.80 20.80 20.00 20.00 0.0M
2021-09-13 20.20 20.80 20.00 20.80 0.0M
2021-09-10 20.80 21.00 20.20 20.20 0.0M
2021-09-09 21.00 21.00 20.60 20.60 0.0M
2021-09-08 20.80 21.00 20.20 20.80 0.0M
2021-09-07 20.60 20.80 20.60 20.80 0.0M
2021-09-06 20.60 20.60 20.60 20.60 0.0M
2021-09-03 20.20 20.20 19.80 19.80 0.0M
2021-09-02 20.80 20.80 20.00 20.00 0.0M
2021-09-01 20.80 20.80 20.80 20.80 0.0M
2021-08-31 21.20 21.20 21.00 21.00 0.0M
2021-08-30 20.80 21.20 20.80 21.20 0.0M
2021-08-27 21.00 21.00 21.00 21.00 0.0M
2021-08-26 21.20 21.20 21.20 21.20 0.0M
2021-08-25 21.20 21.20 21.20 21.20 0.0M
2021-08-24 20.40 21.40 20.40 21.20 0.0M
2021-08-23 20.80 21.00 20.80 20.80 0.0M
2021-08-20 20.80 21.00 20.80 20.80 0.0M
2021-08-19 21.20 21.20 20.80 20.80 0.0M
2021-08-18 21.00 21.20 21.00 21.20 0.0M
2021-08-17 21.00 21.20 21.00 21.20 0.0M
2021-08-16 21.20 21.20 21.00 21.00 0.0M
2021-08-13 20.80 21.00 20.80 21.00 0.0M
2021-08-12 20.60 21.00 20.60 21.00 0.0M
2021-08-11 20.20 20.80 20.20 20.80 0.0M
2021-08-10 20.20 20.80 20.20 20.80 0.0M
2021-08-09 20.80 20.80 20.00 20.00 0.0M
2021-08-06 20.60 21.00 20.40 20.40 0.0M
2021-08-05 21.00 21.00 20.80 20.80 0.0M
2021-08-04 20.60 21.00 20.40 20.40 0.0M
2021-08-03 20.80 21.00 20.60 20.60 0.0M
2021-08-02 20.80 21.00 20.80 20.80 0.0M
2021-07-30 20.80 21.00 20.00 20.80 0.0M
2021-07-29 21.00 21.00 21.00 21.00 0.0M
2021-07-28 20.20 21.00 20.20 20.80 0.0M
2021-07-27 20.60 20.80 20.20 20.20 0.0M
2021-07-26 20.20 20.80 20.20 20.80 0.0M
2021-07-23 20.60 20.60 20.20 20.20 0.0M
2021-07-22 20.80 20.80 20.80 20.80 0.0M
2021-07-21 20.40 20.80 20.20 20.20 0.0M
2021-07-20 20.80 20.80 20.40 20.40 0.0M
2021-07-19 20.60 21.00 20.40 20.40 0.0M
2021-07-16 20.60 20.80 20.60 20.80 0.0M
2021-07-15 20.80 20.80 20.80 20.80 0.0M
2021-07-14 20.80 21.00 20.80 21.00 0.0M
2021-07-13 20.80 21.00 20.20 21.00 0.0M
2021-07-12 21.00 21.00 20.40 21.00 0.0M
2021-07-09 20.20 21.00 20.20 21.00 0.0M
2021-07-08 21.00 21.00 20.00 20.00 0.0M
2021-07-07 20.80 21.00 20.20 20.80 0.0M
2021-07-06 20.80 21.00 20.20 20.20 0.0M
2021-07-05 20.00 21.00 20.00 21.00 0.0M
2021-07-02 20.80 21.00 20.40 21.00 0.0M
2021-07-01 20.60 21.00 20.60 21.00 0.0M
2021-06-30 20.20 20.80 20.20 20.80 0.0M
2021-06-29 20.40 21.00 20.00 20.00 0.0M
2021-06-28 20.80 21.00 20.40 20.40 0.0M
2021-06-25 20.80 21.00 20.40 20.40 0.0M
2021-06-24 21.00 21.00 21.00 21.00 0.0M
2021-06-23 20.60 21.00 20.60 21.00 0.0M
2021-06-22 21.00 21.00 20.80 21.00 0.0M
2021-06-21 21.00 21.00 20.80 21.00 0.0M
2021-06-18 21.00 21.00 21.00 21.00 0.0M
2021-06-17 21.60 21.60 21.00 21.00 0.0M
2021-06-16 20.80 21.40 20.80 21.40 0.0M
2021-06-15 21.00 21.40 20.20 21.00 0.0M
2021-06-14 21.00 21.00 20.80 21.00 0.0M
2021-06-11 20.60 20.60 20.40 20.60 0.0M
2021-06-10 20.80 20.80 20.80 20.80 0.0M
2021-06-09 20.60 20.80 20.40 20.80 0.0M
2021-06-08 20.80 20.80 20.60 20.60 0.0M
2021-06-07 20.80 20.80 20.60 20.60 0.0M
2021-06-04 20.60 21.00 20.20 21.00 0.0M
2021-06-03 20.60 20.60 20.60 20.60 0.0M
2021-06-02 20.60 20.80 20.60 20.80 0.0M
2021-06-01 20.80 21.00 20.80 21.00 0.0M
2021-05-31 19.80 21.00 19.80 21.00 0.0M
2021-05-28 20.20 20.20 19.60 19.70 0.0M
2021-05-27 21.00 21.00 20.00 20.40 0.0M
2021-05-26 19.70 19.70 19.70 19.70 0.0M
2021-05-25 19.60 19.60 19.60 19.60 0.0M
2021-05-24 19.80 19.90 19.80 19.90 0.0M
2021-05-21 19.80 19.90 19.70 19.90 0.0M
2021-05-20 19.80 19.80 19.80 19.80 0.0M
2021-05-19 19.80 19.90 19.80 19.90 0.0M
2021-05-18 19.70 19.80 19.70 19.80 0.0M
2021-05-17 19.60 19.80 19.60 19.80 0.0M
2021-05-14 19.60 19.70 19.30 19.70 0.0M
2021-05-13 19.30 19.70 19.30 19.70 0.0M
2021-05-12 19.70 19.70 19.70 19.70 0.0M
2021-05-11 19.80 19.80 19.60 19.80 0.0M
2021-05-10 19.50 19.90 19.50 19.90 0.0M
2021-05-07 19.90 20.00 19.50 19.50 0.0M
2021-05-06 19.90 20.00 19.90 20.00 0.0M
2021-05-05 20.00 20.00 20.00 20.00 0.0M
2021-05-04 20.00 20.00 20.00 20.00 0.0M
2021-05-03 19.90 20.00 19.60 20.00 0.0M
2021-04-30 20.00 20.00 20.00 20.00 0.0M
2021-04-29 20.20 20.20 20.00 20.00 0.0M
2021-04-28 19.90 20.00 19.70 19.70 0.0M
2021-04-27 20.00 20.60 19.90 19.90 0.0M
2021-04-26 20.00 20.00 20.00 20.00 0.0M
2021-04-23 19.80 19.90 19.80 19.90 0.0M
2021-04-22 19.80 19.90 19.60 19.90 0.0M
2021-04-21 19.90 19.90 19.60 19.80 0.0M
2021-04-20 19.90 20.20 19.90 20.20 0.0M
2021-04-19 20.80 20.80 19.70 19.80 0.0M
2021-04-16 20.40 20.80 19.50 20.80 0.0M
2021-04-15 19.90 20.60 19.90 20.60 0.0M
2021-04-14 20.00 20.60 20.00 20.00 0.0M
2021-04-13 20.60 20.60 20.00 20.00 0.0M
2021-04-12 21.00 21.00 20.20 20.40 0.0M
2021-04-09 20.40 20.60 20.00 20.20 0.0M
2021-04-08 20.60 20.60 20.40 20.40 0.0M
2021-04-07 20.60 20.60 20.40 20.40 0.0M
2021-04-06 20.60 20.80 20.60 20.60 0.0M
2021-04-01 21.00 21.00 20.00 20.60 0.0M
2021-03-31 21.00 21.00 21.00 21.00 0.0M
2021-03-30 20.00 20.60 20.00 20.60 0.0M
2021-03-29 20.20 21.00 19.70 20.00 0.0M
2021-03-26 19.90 20.20 19.90 20.20 0.0M
2021-03-25 19.90 20.40 19.90 20.00 0.0M
2021-03-24 19.70 19.80 19.70 19.80 0.0M
2021-03-23 19.90 19.90 19.90 19.90 0.0M
2021-03-22 19.60 19.60 19.60 19.60 0.0M
2021-03-19 19.90 19.90 19.50 19.50 0.0M
2021-03-18 19.90 19.90 19.50 19.80 0.0M
2021-03-17 19.90 19.90 19.80 19.80 0.0M
2021-03-16 20.00 20.00 19.50 19.50 0.0M
2021-03-15 19.80 19.80 19.40 19.50 0.0M
2021-03-12 20.20 20.40 19.10 19.50 0.0M
2021-03-11 21.40 21.40 20.60 20.60 0.0M
2021-03-10 21.80 21.80 20.00 20.60 0.0M
2021-03-09 21.20 21.40 20.20 21.00 0.0M
2021-03-08 22.00 22.20 20.80 21.40 0.0M
2021-03-05 20.80 21.00 20.60 20.60 0.0M
2021-03-04 21.40 21.40 21.00 21.00 0.0M
2021-03-03 20.00 21.40 20.00 21.40 0.0M
2021-03-02 19.90 20.60 19.80 20.20 0.0M
2021-03-01 19.90 20.00 19.90 19.90 0.0M
2021-02-26 20.20 20.20 19.90 20.00 0.0M
2021-02-25 20.00 20.40 20.00 20.40 0.0M
2021-02-24 19.90 19.90 19.90 19.90 0.0M
2021-02-23 20.20 20.20 19.90 19.90 0.0M
2021-02-22 20.00 20.20 19.90 20.20 0.0M
2021-02-19 20.40 20.40 19.90 20.40 0.0M
2021-02-18 20.20 20.20 20.00 20.00 0.0M
2021-02-17 20.40 20.40 19.90 20.40 0.0M
2021-02-16 20.20 20.20 20.00 20.00 0.0M
2021-02-15 20.00 20.20 20.00 20.20 0.0M
2021-02-12 20.20 20.20 20.20 20.20 0.0M
2021-02-11 20.80 20.80 20.00 20.20 0.0M
2021-02-10 19.90 20.00 19.50 20.00 0.0M
2021-02-09 20.60 20.60 19.60 20.20 0.0M
2021-02-08 20.00 20.40 20.00 20.00 0.0M
2021-02-05 20.00 20.60 20.00 20.20 0.0M
2021-02-04 20.20 20.40 20.20 20.20 0.0M
2021-02-03 20.60 20.60 20.40 20.60 0.0M
2021-02-02 21.00 21.00 20.20 20.80 0.0M
2021-02-01 20.80 21.00 20.40 20.40 0.0M
2021-01-29 21.00 21.00 20.60 20.60 0.0M
2021-01-28 21.20 21.20 20.40 20.60 0.0M
2021-01-27 21.40 21.40 20.40 21.20 0.0M
2021-01-26 20.60 21.40 20.60 21.40 0.0M
2021-01-25 20.40 20.40 20.40 20.40 0.0M
2021-01-22 22.60 22.60 21.00 21.00 0.0M
2021-01-21 23.00 23.00 22.00 22.00 0.0M
2021-01-20 23.00 23.00 22.00 23.00 0.0M
2021-01-19 22.20 22.60 21.60 21.60 0.0M
2021-01-18 20.60 22.60 20.60 22.00 0.0M
2021-01-15 20.40 20.40 20.40 20.40 0.0M
2021-01-14 20.60 21.00 20.60 21.00 0.0M
2021-01-13 21.00 21.00 20.40 20.40 0.0M
2021-01-12 21.00 21.00 20.60 20.60 0.0M
2021-01-11 21.40 21.40 20.20 20.60 0.0M
2021-01-08 21.40 21.40 21.40 21.40 0.0M
2021-01-07 20.60 21.40 20.40 21.40 0.0M
2021-01-06 21.40 21.60 19.60 20.80 0.0M
2021-01-05 21.40 21.40 21.40 21.40 0.0M
2021-01-04 21.20 21.40 20.80 21.40 0.0M