Ayvens SA

AYV
🏛️ 法国 →
10.00
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 6.42 6.50 6.42 6.45 0.3M
2023-12-28 6.54 6.58 6.42 6.44 0.5M
2023-12-27 6.41 6.56 6.41 6.54 0.3M
2023-12-22 6.46 6.53 6.41 6.41 0.3M
2023-12-21 6.44 6.53 6.43 6.47 0.4M
2023-12-20 6.39 6.51 6.35 6.50 0.6M
2023-12-19 6.40 6.48 6.39 6.39 0.5M
2023-12-18 6.44 6.48 6.37 6.40 0.7M
2023-12-15 6.60 6.74 6.45 6.49 1.5M
2023-12-14 6.45 6.74 6.45 6.58 1.3M
2023-12-13 6.45 6.47 6.33 6.33 0.4M
2023-12-12 6.60 6.62 6.46 6.46 0.6M
2023-12-11 6.72 6.80 6.60 6.63 0.5M
2023-12-08 6.63 6.83 6.60 6.73 0.8M
2023-12-07 6.46 6.97 6.40 6.61 1.7M
2023-12-06 6.66 6.68 6.48 6.62 0.7M
2023-12-05 6.30 6.68 6.23 6.64 1.1M
2023-12-04 6.39 6.47 6.31 6.32 0.3M
2023-12-01 6.35 6.41 6.30 6.37 0.4M
2023-11-30 6.25 6.37 6.19 6.32 0.5M
2023-11-29 6.12 6.27 6.12 6.24 0.5M
2023-11-28 6.12 6.20 6.10 6.14 0.4M
2023-11-27 6.30 6.34 6.19 6.20 0.4M
2023-11-24 6.28 6.32 6.22 6.32 0.3M
2023-11-23 6.31 6.38 6.26 6.29 0.2M
2023-11-22 6.35 6.41 6.32 6.32 0.3M
2023-11-21 6.49 6.52 6.35 6.35 0.3M
2023-11-20 6.33 6.50 6.30 6.50 0.5M
2023-11-17 6.20 6.35 6.20 6.33 0.5M
2023-11-16 6.30 6.40 6.19 6.19 0.5M
2023-11-15 6.42 6.44 6.36 6.41 0.7M
2023-11-14 6.21 6.39 6.18 6.38 0.6M
2023-11-13 6.25 6.30 6.18 6.21 0.3M
2023-11-10 6.24 6.24 6.11 6.21 0.5M
2023-11-09 6.21 6.30 6.19 6.30 0.4M
2023-11-08 6.28 6.30 6.18 6.22 0.6M
2023-11-07 6.33 6.38 6.23 6.29 0.6M
2023-11-06 6.34 6.47 6.27 6.41 0.8M
2023-11-03 6.34 6.50 6.06 6.34 1.6M
2023-11-02 6.39 6.61 6.39 6.55 0.7M
2023-11-01 6.38 6.42 6.28 6.29 0.3M
2023-10-31 6.29 6.41 6.28 6.34 0.4M
2023-10-30 6.19 6.38 6.17 6.27 0.6M
2023-10-27 6.13 6.23 6.11 6.14 0.4M
2023-10-26 6.12 6.14 5.99 6.12 0.7M
2023-10-25 6.34 6.34 6.13 6.17 1.0M
2023-10-24 6.29 6.35 6.26 6.33 0.4M
2023-10-23 6.30 6.30 6.14 6.26 0.6M
2023-10-20 6.30 6.34 6.23 6.26 0.7M
2023-10-19 6.48 6.48 6.30 6.35 0.6M
2023-10-18 6.52 6.66 6.49 6.50 0.6M
2023-10-17 6.64 6.67 6.49 6.56 0.5M
2023-10-16 6.47 6.68 6.37 6.67 0.8M
2023-10-13 6.95 6.95 6.44 6.49 1.2M
2023-10-12 7.13 7.17 6.94 6.96 0.5M
2023-10-11 7.20 7.22 7.10 7.13 0.3M
2023-10-10 7.07 7.21 7.07 7.21 0.6M
2023-10-09 7.03 7.04 6.95 7.03 0.4M
2023-10-06 7.05 7.12 6.96 7.07 0.4M
2023-10-05 7.03 7.05 6.94 7.00 0.5M
2023-10-04 7.01 7.09 6.90 7.01 1.0M
2023-10-03 7.22 7.25 7.10 7.10 0.9M
2023-10-02 7.32 7.49 7.23 7.31 0.6M
2023-09-29 7.35 7.50 7.31 7.34 0.5M
2023-09-28 7.27 7.29 7.14 7.29 0.8M
2023-09-27 7.58 7.60 7.23 7.28 1.0M
2023-09-26 7.72 7.75 7.56 7.59 0.7M
2023-09-25 7.83 7.90 7.63 7.75 1.4M
2023-09-22 8.14 8.14 7.96 7.99 0.8M
2023-09-21 8.26 8.32 8.11 8.19 0.7M
2023-09-20 8.14 8.49 8.13 8.30 1.0M
2023-09-19 8.32 8.32 7.86 8.08 2.5M
2023-09-18 9.69 9.70 8.39 8.46 3.5M
2023-09-15 9.88 10.04 9.82 9.87 3.7M
2023-09-14 9.64 9.88 9.59 9.88 0.7M
2023-09-13 9.45 9.65 9.45 9.61 0.5M
2023-09-12 9.35 9.48 9.34 9.48 0.4M
2023-09-11 9.27 9.40 9.27 9.35 0.2M
2023-09-08 9.19 9.27 9.12 9.26 0.2M
2023-09-07 9.20 9.28 9.13 9.13 0.4M
2023-09-06 9.13 9.27 9.11 9.20 0.4M
2023-09-05 9.30 9.30 9.15 9.20 0.2M
2023-09-04 9.11 9.42 9.10 9.31 0.5M
2023-09-01 9.00 9.12 8.98 9.03 0.3M
2023-08-31 8.90 9.08 8.74 8.94 5.0M
2023-08-30 8.77 9.00 8.74 8.94 0.5M
2023-08-29 9.25 9.31 8.73 8.95 0.9M
2023-08-28 9.25 9.25 9.10 9.24 0.3M
2023-08-25 9.11 9.19 9.03 9.16 0.3M
2023-08-24 9.28 9.31 9.13 9.14 0.2M
2023-08-23 9.17 9.28 9.11 9.25 0.4M
2023-08-22 8.95 9.18 8.92 9.18 0.5M
2023-08-21 8.75 8.96 8.73 8.90 0.6M
2023-08-18 8.68 8.75 8.61 8.74 0.4M
2023-08-17 8.72 8.77 8.66 8.73 0.4M
2023-08-16 8.70 8.86 8.68 8.79 0.2M
2023-08-15 8.85 8.85 8.73 8.73 0.2M
2023-08-14 8.76 8.97 8.71 8.82 0.4M
2023-08-11 8.77 8.88 8.72 8.76 0.4M
2023-08-10 8.95 8.98 8.87 8.93 0.5M
2023-08-09 8.69 8.97 8.63 8.87 0.6M
2023-08-08 8.50 8.70 8.37 8.61 0.9M
2023-08-07 9.03 9.06 8.66 8.67 1.1M
2023-08-04 9.36 9.49 8.98 9.08 1.0M
2023-08-03 9.33 9.58 9.16 9.40 0.6M
2023-08-02 9.51 9.54 9.32 9.41 0.5M
2023-08-01 9.67 9.70 9.59 9.60 0.2M
2023-07-31 9.70 9.74 9.67 9.67 0.2M
2023-07-28 9.70 9.74 9.66 9.69 0.3M
2023-07-27 9.81 9.85 9.63 9.69 0.4M
2023-07-26 9.79 9.82 9.69 9.81 0.2M
2023-07-25 9.84 9.89 9.79 9.81 0.2M
2023-07-24 9.71 9.89 9.65 9.86 0.3M
2023-07-21 9.77 9.84 9.75 9.77 0.2M
2023-07-20 9.63 9.85 9.63 9.76 0.4M
2023-07-19 9.59 9.68 9.38 9.68 0.7M
2023-07-18 9.53 9.59 9.48 9.51 0.3M
2023-07-17 9.75 9.75 9.53 9.53 0.3M
2023-07-14 9.90 9.92 9.71 9.71 0.2M
2023-07-13 9.90 9.94 9.87 9.90 0.3M
2023-07-12 9.68 9.89 9.68 9.86 0.3M
2023-07-11 9.64 9.66 9.56 9.62 0.3M
2023-07-10 9.66 9.66 9.47 9.59 0.3M
2023-07-07 9.50 9.65 9.48 9.60 0.4M
2023-07-06 9.72 9.75 9.47 9.47 0.4M
2023-07-05 9.91 9.92 9.74 9.78 0.3M
2023-07-04 9.94 9.97 9.86 9.91 0.3M
2023-07-03 9.92 10.01 9.88 9.91 0.2M
2023-06-30 9.80 9.91 9.70 9.81 0.4M
2023-06-29 9.79 9.80 9.68 9.72 0.2M
2023-06-28 9.70 9.78 9.65 9.76 0.3M
2023-06-27 9.81 9.82 9.58 9.65 0.3M
2023-06-26 9.86 9.88 9.68 9.74 0.4M
2023-06-23 9.82 9.94 9.76 9.85 0.3M
2023-06-22 9.98 9.98 9.84 9.89 0.3M
2023-06-21 10.00 10.09 9.95 10.06 0.2M
2023-06-20 10.15 10.15 9.96 10.00 0.4M
2023-06-19 10.19 10.27 10.13 10.16 0.2M
2023-06-16 10.41 10.41 10.20 10.20 0.6M
2023-06-15 10.50 10.50 10.29 10.35 0.2M
2023-06-14 10.37 10.54 10.34 10.52 0.3M
2023-06-13 10.43 10.44 10.26 10.37 0.3M
2023-06-12 10.56 10.60 10.39 10.43 0.4M
2023-06-09 10.45 10.61 10.38 10.50 0.4M
2023-06-08 10.71 10.71 10.43 10.60 0.4M
2023-06-07 10.66 10.69 10.58 10.64 0.3M
2023-06-06 10.70 10.77 10.62 10.65 0.3M
2023-06-05 10.72 10.76 10.62 10.70 0.4M
2023-06-02 10.40 10.69 10.40 10.68 0.4M
2023-06-01 10.19 10.34 10.18 10.34 0.3M
2023-05-31 10.49 10.49 10.02 10.07 1.0M
2023-05-30 11.51 11.66 11.43 11.52 0.4M
2023-05-29 11.71 11.76 11.55 11.66 0.3M
2023-05-26 11.36 11.54 11.31 11.44 0.3M
2023-05-25 11.35 11.45 11.22 11.26 0.4M
2023-05-24 11.50 11.56 11.27 11.35 0.5M
2023-05-23 11.56 11.76 11.53 11.59 0.4M
2023-05-22 11.42 11.47 11.33 11.43 0.3M
2023-05-19 11.25 11.36 11.18 11.31 0.4M
2023-05-18 11.12 11.25 11.06 11.15 0.2M
2023-05-17 11.02 11.11 10.92 11.06 0.2M
2023-05-16 10.95 11.11 10.87 11.03 0.3M
2023-05-15 10.92 11.18 10.91 11.05 0.3M
2023-05-12 11.23 11.28 10.88 10.96 0.3M
2023-05-11 11.16 11.27 11.04 11.17 0.3M
2023-05-10 11.20 11.24 11.11 11.14 0.2M
2023-05-09 11.15 11.19 11.00 11.19 0.2M
2023-05-08 11.06 11.18 11.05 11.13 0.1M
2023-05-05 10.78 10.96 10.77 10.96 0.2M
2023-05-04 10.68 10.79 10.63 10.72 0.2M
2023-05-03 10.78 10.88 10.64 10.71 0.2M
2023-05-02 10.98 11.03 10.73 10.73 0.2M
2023-04-28 10.81 10.95 10.69 10.91 0.3M
2023-04-27 10.78 10.88 10.68 10.75 0.2M
2023-04-26 10.52 10.82 10.42 10.81 0.6M
2023-04-25 10.60 10.64 10.49 10.57 0.2M
2023-04-24 10.59 10.75 10.51 10.64 0.2M
2023-04-21 10.56 10.59 10.42 10.59 0.4M
2023-04-20 10.90 10.94 10.60 10.60 0.4M
2023-04-19 10.95 10.95 10.78 10.83 0.3M
2023-04-18 10.90 11.12 10.90 10.98 0.3M
2023-04-17 11.06 11.10 10.86 10.87 0.3M
2023-04-14 10.91 11.08 10.86 10.98 0.3M
2023-04-13 11.08 11.09 10.86 10.86 0.4M
2023-04-12 11.08 11.18 10.98 11.07 0.5M
2023-04-11 11.01 11.13 10.93 11.03 0.5M
2023-04-06 10.50 10.70 10.50 10.64 0.2M
2023-04-05 10.65 10.67 10.39 10.51 0.3M
2023-04-04 10.80 10.89 10.57 10.64 0.7M
2023-04-03 10.89 10.93 10.70 10.78 0.5M
2023-03-31 10.84 10.84 10.70 10.80 0.2M
2023-03-30 10.60 10.84 10.56 10.80 0.4M
2023-03-29 10.34 10.54 10.30 10.54 0.5M
2023-03-28 10.40 10.46 10.20 10.24 0.3M
2023-03-27 10.50 10.60 10.28 10.28 0.3M
2023-03-24 10.80 10.80 10.16 10.28 0.7M
2023-03-23 10.76 10.90 10.62 10.82 0.5M
2023-03-22 10.74 10.82 10.62 10.80 0.4M
2023-03-21 10.44 10.78 10.32 10.76 0.8M
2023-03-20 10.06 10.30 9.76 10.20 1.3M
2023-03-17 10.70 10.90 10.24 10.24 3.9M
2023-03-16 10.92 11.14 10.32 10.52 1.3M
2023-03-15 11.62 11.66 10.50 10.60 1.8M
2023-03-14 11.72 11.76 11.40 11.52 1.0M
2023-03-13 12.60 12.76 11.64 11.70 1.3M
2023-03-10 12.80 12.80 12.36 12.56 0.5M
2023-03-09 13.04 13.06 12.88 13.00 0.3M
2023-03-08 12.88 13.04 12.86 13.04 0.2M
2023-03-07 12.96 13.04 12.84 12.94 0.2M
2023-03-06 13.00 13.02 12.90 12.94 0.3M
2023-03-03 12.68 12.90 12.64 12.90 0.3M
2023-03-02 12.52 12.66 12.38 12.66 0.3M
2023-03-01 12.58 12.76 12.44 12.48 0.3M
2023-02-28 12.38 12.68 12.32 12.56 0.4M
2023-02-27 12.50 12.54 12.38 12.40 0.2M
2023-02-24 12.52 12.60 12.40 12.42 0.2M
2023-02-23 12.36 12.68 12.36 12.52 0.3M
2023-02-22 12.44 12.44 12.24 12.28 0.2M
2023-02-21 12.64 12.78 12.44 12.44 0.3M
2023-02-20 13.00 13.02 12.60 12.60 0.5M
2023-02-17 12.52 12.84 12.46 12.76 0.4M
2023-02-16 12.56 12.58 12.44 12.52 0.3M
2023-02-15 12.58 12.60 12.44 12.50 0.3M
2023-02-14 12.50 12.64 12.42 12.56 0.4M
2023-02-13 12.36 12.50 12.26 12.48 0.4M
2023-02-10 12.20 12.28 12.04 12.14 0.4M
2023-02-09 12.64 12.70 12.02 12.24 0.8M
2023-02-08 12.30 12.74 12.26 12.38 0.7M
2023-02-07 12.12 12.34 12.06 12.16 0.3M
2023-02-06 12.30 12.42 12.08 12.16 0.4M
2023-02-03 12.14 12.36 12.08 12.34 0.3M
2023-02-02 11.98 12.18 11.94 12.12 0.4M
2023-02-01 11.62 11.94 11.60 11.88 0.4M
2023-01-31 11.50 11.60 11.42 11.54 0.4M
2023-01-30 11.70 11.72 11.52 11.54 0.2M
2023-01-27 11.62 11.80 11.54 11.72 0.3M
2023-01-26 11.40 11.50 11.38 11.44 0.2M
2023-01-25 11.50 11.52 11.30 11.32 0.2M
2023-01-24 11.60 11.66 11.48 11.48 0.2M
2023-01-23 11.60 11.70 11.52 11.58 0.2M
2023-01-20 11.42 11.50 11.32 11.34 0.1M
2023-01-19 11.62 11.64 11.36 11.36 0.2M
2023-01-18 11.60 11.78 11.54 11.74 0.2M
2023-01-17 11.36 11.58 11.36 11.56 0.4M
2023-01-16 11.50 11.54 11.30 11.32 0.2M
2023-01-13 11.48 11.60 11.32 11.32 0.3M
2023-01-12 11.20 11.50 11.18 11.46 0.3M
2023-01-11 11.14 11.28 11.10 11.20 0.2M
2023-01-10 11.18 11.28 11.10 11.14 0.2M
2023-01-09 11.10 11.28 10.88 11.24 0.4M
2023-01-06 10.90 11.04 10.74 11.02 0.2M
2023-01-05 10.98 11.02 10.86 10.86 0.3M
2023-01-04 11.00 11.08 10.82 10.98 0.6M
2023-01-03 11.00 11.20 10.96 11.02 0.3M
2023-01-02 10.86 11.10 10.82 11.06 0.2M