Alchimie Sa

ALCHI
🏛️ 法国 →
0.06
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 5.39 5.40 5.33 5.38 0.0M
2021-12-30 5.31 5.33 5.30 5.33 0.0M
2021-12-29 5.28 5.30 5.27 5.30 0.0M
2021-12-28 5.15 5.40 5.15 5.27 0.0M
2021-12-27 5.11 5.15 5.11 5.15 0.0M
2021-12-24 5.14 5.16 5.11 5.11 0.0M
2021-12-23 5.18 5.18 5.12 5.12 0.0M
2021-12-22 5.20 5.20 5.17 5.17 0.0M
2021-12-21 5.06 5.24 4.98 5.19 0.0M
2021-12-20 5.36 5.40 5.30 5.40 0.0M
2021-12-17 5.40 5.40 5.36 5.36 0.0M
2021-12-16 5.40 5.40 5.37 5.40 0.0M
2021-12-15 5.43 5.43 5.27 5.39 0.0M
2021-12-14 5.46 5.46 5.41 5.42 0.0M
2021-12-13 5.75 5.89 5.40 5.44 0.0M
2021-12-10 5.90 6.40 5.70 5.78 0.0M
2021-12-09 4.75 6.10 4.75 6.00 0.0M
2021-12-08 4.75 4.81 4.72 4.75 0.0M
2021-12-07 4.82 4.85 4.75 4.75 0.0M
2021-12-06 5.05 5.05 4.81 4.87 0.0M
2021-12-03 5.05 5.29 5.04 5.04 0.0M
2021-12-02 5.06 5.07 5.00 5.04 0.0M
2021-12-01 5.06 5.06 4.99 5.05 0.0M
2021-11-30 5.12 5.15 4.89 5.06 0.0M
2021-11-29 5.40 5.40 5.00 5.11 0.0M
2021-11-26 5.66 5.70 5.40 5.40 0.0M
2021-11-25 5.88 5.90 5.62 5.62 0.0M
2021-11-24 6.16 6.18 5.80 5.88 0.0M
2021-11-23 6.38 6.38 6.14 6.17 0.0M
2021-11-22 6.36 6.40 6.34 6.40 0.0M
2021-11-19 6.34 6.40 6.34 6.38 0.0M
2021-11-18 6.41 6.50 6.40 6.42 0.0M
2021-11-17 6.89 6.90 6.34 6.40 0.0M
2021-11-16 6.98 7.00 6.88 6.88 0.0M
2021-11-15 7.08 7.19 6.96 6.98 0.0M
2021-11-12 7.28 7.29 6.98 7.06 0.0M
2021-11-11 7.33 7.34 7.28 7.28 0.0M
2021-11-10 7.56 7.56 7.33 7.33 0.0M
2021-11-09 6.90 7.59 6.90 7.56 0.0M
2021-11-08 6.82 6.96 6.82 6.85 0.0M
2021-11-05 6.69 6.86 6.69 6.81 0.0M
2021-11-04 7.00 7.20 6.52 6.67 0.0M
2021-11-03 8.29 8.29 6.18 7.00 0.0M
2021-11-02 8.63 8.63 8.36 8.36 0.0M
2021-11-01 8.86 8.86 8.53 8.63 0.0M
2021-10-29 8.88 9.00 8.82 8.88 0.0M
2021-10-28 9.06 9.06 8.44 8.89 0.0M
2021-10-27 8.34 9.28 8.34 9.09 0.0M
2021-10-26 8.56 8.58 8.34 8.34 0.0M
2021-10-25 8.72 8.76 8.11 8.60 0.0M
2021-10-22 9.33 9.35 8.62 9.07 0.0M
2021-10-21 10.80 11.30 8.51 9.33 0.0M
2021-10-20 12.70 12.80 10.38 10.48 0.0M
2021-10-19 13.20 13.20 12.80 12.82 0.0M
2021-10-18 13.38 13.84 12.80 13.20 0.0M
2021-10-15 13.00 13.50 12.80 13.38 0.0M
2021-10-14 13.14 13.24 13.00 13.00 0.0M
2021-10-13 13.16 13.28 13.14 13.14 0.0M
2021-10-12 13.18 13.30 13.14 13.14 0.0M
2021-10-11 13.12 13.42 13.12 13.14 0.0M
2021-10-08 13.32 13.68 13.10 13.10 0.0M
2021-10-07 13.44 13.44 13.32 13.32 0.0M
2021-10-06 13.38 13.42 13.26 13.42 0.0M
2021-10-05 13.34 13.38 13.30 13.38 0.0M
2021-10-04 13.32 13.34 13.32 13.34 0.0M
2021-10-01 13.32 13.32 13.30 13.32 0.0M
2021-09-30 13.32 13.36 13.32 13.32 0.0M
2021-09-29 13.14 13.32 13.08 13.32 0.0M
2021-09-28 13.44 13.64 13.14 13.14 0.0M
2021-09-27 13.04 13.44 13.04 13.44 0.0M
2021-09-24 13.08 13.08 13.02 13.02 0.0M
2021-09-23 13.22 13.24 13.06 13.06 0.0M
2021-09-22 13.36 13.36 13.22 13.22 0.0M
2021-09-21 13.32 13.44 13.18 13.22 0.0M
2021-09-20 13.50 13.50 13.30 13.30 0.0M
2021-09-17 13.74 13.76 13.50 13.50 0.0M
2021-09-16 13.76 13.76 13.70 13.74 0.0M
2021-09-15 14.12 14.12 13.70 13.76 0.0M
2021-09-14 14.66 14.66 14.02 14.18 0.0M
2021-09-13 14.76 14.76 14.52 14.66 0.0M
2021-09-10 14.92 14.92 14.74 14.74 0.0M
2021-09-09 14.72 14.90 14.72 14.90 0.0M
2021-09-08 14.72 14.72 14.70 14.70 0.0M
2021-09-07 14.88 14.88 14.74 14.74 0.0M
2021-09-06 14.86 14.88 14.72 14.88 0.0M
2021-09-03 14.84 14.84 14.70 14.70 0.0M
2021-09-02 14.90 14.90 14.70 14.82 0.0M
2021-09-01 15.04 15.04 14.90 14.90 0.0M
2021-08-31 15.62 15.66 15.00 15.04 0.0M
2021-08-30 14.68 15.80 14.68 15.60 0.0M
2021-08-27 14.66 14.68 14.66 14.68 0.0M
2021-08-26 14.90 14.90 14.60 14.64 0.0M
2021-08-25 14.92 14.92 14.90 14.90 0.0M
2021-08-24 15.18 15.18 14.90 14.90 0.0M
2021-08-23 15.50 15.50 14.80 15.18 0.0M
2021-08-20 15.84 15.84 15.50 15.50 0.0M
2021-08-19 15.86 15.86 15.60 15.84 0.0M
2021-08-18 15.84 15.84 15.84 15.84 0.0M
2021-08-17 15.84 15.84 15.84 15.84 0.0M
2021-08-16 15.94 15.94 15.84 15.84 0.0M
2021-08-13 15.86 16.04 15.84 15.92 0.0M
2021-08-12 15.94 16.04 15.84 15.84 0.0M
2021-08-11 15.38 16.00 15.38 15.94 0.0M
2021-08-10 14.60 15.38 14.60 15.38 0.0M
2021-08-09 14.10 14.90 14.10 14.60 0.0M
2021-08-06 13.96 14.10 13.96 14.10 0.0M
2021-08-05 13.98 13.98 13.96 13.96 0.0M
2021-08-04 13.98 14.00 13.82 13.98 0.0M
2021-08-03 13.98 14.00 13.82 13.98 0.0M
2021-08-02 14.00 14.00 13.94 13.96 0.0M
2021-07-30 13.82 13.94 13.74 13.94 0.0M
2021-07-29 13.88 13.98 13.80 13.82 0.0M
2021-07-28 13.68 13.88 13.68 13.88 0.0M
2021-07-27 13.58 13.68 13.52 13.68 0.0M
2021-07-26 13.48 13.56 13.46 13.50 0.0M
2021-07-23 13.46 13.58 13.40 13.46 0.0M
2021-07-22 13.54 13.54 13.32 13.46 0.0M
2021-07-21 13.40 13.90 13.00 13.54 0.0M
2021-07-20 14.90 15.00 14.68 14.90 0.0M
2021-07-19 15.42 15.50 14.70 14.90 0.0M
2021-07-16 15.56 15.56 15.42 15.42 0.0M
2021-07-15 15.58 15.70 15.56 15.56 0.0M
2021-07-14 15.88 15.90 15.76 15.76 0.0M
2021-07-13 16.00 16.02 15.86 15.88 0.0M
2021-07-12 15.90 15.90 15.90 15.90 0.0M
2021-07-09 15.80 15.90 15.80 15.90 0.0M
2021-07-08 15.88 16.02 15.80 15.80 0.0M
2021-07-07 16.02 16.04 16.00 16.00 0.0M
2021-07-06 16.28 16.28 16.02 16.02 0.0M
2021-07-05 16.40 16.40 16.28 16.28 0.0M
2021-07-02 16.44 16.44 16.38 16.40 0.0M
2021-07-01 16.34 16.44 16.34 16.44 0.0M
2021-06-30 16.28 16.34 16.24 16.34 0.0M
2021-06-29 16.20 16.30 16.16 16.30 0.0M
2021-06-28 16.10 16.20 16.08 16.20 0.0M
2021-06-25 16.30 16.30 15.68 16.10 0.0M
2021-06-24 16.42 16.42 15.12 16.20 0.0M
2021-06-23 16.72 16.72 16.42 16.42 0.0M
2021-06-22 16.86 16.86 16.72 16.72 0.0M
2021-06-21 16.88 16.88 16.84 16.86 0.0M
2021-06-18 16.94 16.94 16.88 16.88 0.0M
2021-06-17 16.96 17.00 16.90 16.90 0.0M
2021-06-16 16.98 16.98 16.90 16.92 0.0M
2021-06-15 17.28 17.28 16.98 16.98 0.0M
2021-06-14 17.40 17.40 17.28 17.28 0.0M
2021-06-11 17.40 17.40 17.38 17.40 0.0M
2021-06-10 17.26 17.60 17.24 17.38 0.0M
2021-06-09 17.02 17.04 17.00 17.02 0.0M
2021-06-08 17.00 17.02 17.00 17.02 0.0M
2021-06-07 17.00 17.18 17.00 17.00 0.0M
2021-06-04 17.20 17.20 17.00 17.00 0.0M
2021-06-03 17.34 17.34 17.20 17.20 0.0M
2021-06-02 17.40 17.40 17.28 17.34 0.0M
2021-06-01 17.70 17.70 17.34 17.40 0.0M
2021-05-31 17.36 17.68 17.26 17.68 0.0M
2021-05-28 17.46 17.48 17.26 17.26 0.0M
2021-05-27 17.48 17.58 17.46 17.46 0.0M
2021-05-26 16.70 18.30 16.70 17.46 0.0M
2021-05-25 16.72 16.72 16.66 16.70 0.0M
2021-05-24 16.72 16.72 16.62 16.70 0.0M
2021-05-21 16.90 16.90 16.62 16.72 0.0M
2021-05-20 16.52 17.02 16.44 16.80 0.0M
2021-05-19 16.18 16.82 16.18 16.44 0.0M
2021-05-18 15.98 16.18 15.98 16.18 0.0M
2021-05-17 15.98 16.00 15.96 15.98 0.0M
2021-05-14 15.72 15.98 15.68 15.98 0.0M
2021-05-13 16.56 16.58 15.02 15.72 0.0M
2021-05-12 16.90 17.10 16.56 16.56 0.0M
2021-05-11 17.96 17.98 16.42 16.82 0.0M
2021-05-10 18.22 18.22 17.86 17.96 0.0M
2021-05-07 18.22 18.30 18.20 18.30 0.0M
2021-05-06 18.24 18.30 18.16 18.18 0.0M
2021-05-05 18.14 18.54 18.08 18.16 0.0M
2021-05-04 18.14 18.48 18.02 18.14 0.0M
2021-05-03 19.30 19.40 18.00 18.02 0.0M
2021-04-30 19.42 19.60 19.30 19.30 0.0M
2021-04-29 19.56 19.56 19.40 19.42 0.0M
2021-04-28 19.36 19.50 19.26 19.40 0.0M
2021-04-27 19.36 19.42 19.18 19.36 0.0M
2021-04-26 19.60 19.60 19.02 19.36 0.0M
2021-04-23 19.56 19.62 19.54 19.58 0.0M
2021-04-22 19.56 19.60 19.54 19.54 0.0M
2021-04-21 19.54 19.62 19.52 19.56 0.0M
2021-04-20 19.68 19.70 19.54 19.54 0.0M
2021-04-19 19.70 19.72 19.66 19.66 0.0M
2021-04-16 19.72 19.80 19.70 19.70 0.0M
2021-04-15 19.80 19.86 19.70 19.70 0.0M
2021-04-14 19.48 19.78 19.48 19.70 0.0M
2021-04-13 19.06 19.48 19.00 19.48 0.0M
2021-04-12 19.58 19.66 19.12 19.12 0.0M
2021-04-09 19.68 19.98 19.50 19.58 0.0M
2021-04-08 19.56 19.80 19.50 19.60 0.0M
2021-04-07 19.08 19.90 19.08 19.56 0.0M
2021-04-06 18.50 19.20 18.50 19.02 0.0M
2021-04-01 18.20 18.90 18.20 18.56 0.0M
2021-03-31 18.15 18.20 17.85 17.85 0.0M
2021-03-30 18.30 18.30 18.00 18.10 0.0M
2021-03-29 17.85 18.30 17.85 18.00 0.0M
2021-03-26 17.60 17.90 17.60 17.85 0.0M
2021-03-25 17.90 18.20 17.60 17.60 0.0M
2021-03-24 18.15 18.25 17.90 17.90 0.0M
2021-03-23 18.20 18.25 18.15 18.15 0.0M
2021-03-22 18.25 18.30 18.20 18.20 0.0M
2021-03-19 18.30 18.30 18.20 18.25 0.0M
2021-03-18 18.20 18.35 18.15 18.30 0.0M
2021-03-17 18.25 18.55 18.20 18.20 0.0M
2021-03-16 18.70 18.70 18.25 18.45 0.0M
2021-03-15 18.90 18.95 18.65 18.70 0.0M
2021-03-12 18.80 19.00 18.60 18.70 0.0M
2021-03-11 18.20 19.00 18.00 18.80 0.0M
2021-03-10 17.95 17.95 17.25 17.75 0.0M
2021-03-09 16.30 17.95 16.20 17.95 0.0M
2021-03-08 17.20 17.25 16.05 16.30 0.0M
2021-03-05 17.50 17.50 17.25 17.25 0.0M
2021-03-04 17.50 17.70 17.20 17.50 0.0M
2021-03-03 17.35 17.35 17.20 17.20 0.0M
2021-03-02 17.55 17.80 17.20 17.30 0.0M
2021-03-01 17.65 17.70 17.30 17.55 0.0M
2021-02-26 17.60 17.80 17.35 17.55 0.0M
2021-02-25 17.95 18.00 17.40 17.60 0.0M
2021-02-24 17.50 17.95 17.25 17.95 0.0M
2021-02-23 18.05 18.05 17.20 17.75 0.0M
2021-02-22 18.05 18.05 17.60 18.00 0.0M
2021-02-19 18.00 18.00 17.50 18.00 0.0M
2021-02-18 18.20 18.65 17.70 18.00 0.0M
2021-02-17 18.60 18.65 17.85 18.10 0.0M
2021-02-16 18.90 18.95 18.35 18.60 0.0M
2021-02-15 18.25 18.95 18.25 18.90 0.0M
2021-02-12 17.30 17.85 17.25 17.85 0.0M
2021-02-11 17.30 17.95 17.15 17.30 0.0M
2021-02-10 17.50 17.50 17.20 17.30 0.0M
2021-02-09 17.90 17.90 17.00 17.50 0.0M
2021-02-08 18.60 19.00 17.00 17.60 0.0M
2021-02-05 16.95 19.60 16.65 18.40 0.0M
2021-02-04 15.65 17.00 15.65 16.50 0.0M
2021-02-03 13.60 15.50 13.55 15.30 0.0M
2021-02-02 13.30 13.40 13.15 13.25 0.0M
2021-02-01 13.20 13.30 13.10 13.30 0.0M
2021-01-29 13.45 13.45 13.10 13.20 0.0M
2021-01-28 13.50 13.55 13.05 13.45 0.0M
2021-01-27 13.70 13.90 13.05 13.50 0.0M
2021-01-26 13.15 13.25 13.00 13.00 0.0M
2021-01-25 13.20 13.35 13.15 13.15 0.0M
2021-01-22 13.55 13.55 13.20 13.25 0.0M
2021-01-21 13.30 13.55 13.20 13.55 0.0M
2021-01-20 13.35 13.35 13.10 13.30 0.0M
2021-01-19 13.30 13.35 13.10 13.25 0.0M
2021-01-18 13.40 13.45 13.05 13.30 0.0M
2021-01-15 13.30 13.40 13.05 13.40 0.0M
2021-01-14 13.45 13.55 13.05 13.30 0.0M
2021-01-13 13.45 13.50 13.25 13.45 0.0M
2021-01-12 13.30 13.60 13.30 13.45 0.0M
2021-01-11 13.40 13.40 13.15 13.35 0.0M
2021-01-08 13.50 13.55 13.35 13.50 0.0M
2021-01-07 13.40 13.50 13.30 13.45 0.0M
2021-01-06 13.40 13.40 13.20 13.40 0.0M
2021-01-05 13.45 13.50 13.20 13.30 0.0M
2021-01-04 13.10 13.55 13.10 13.45 0.0M