Bilendi

ALBLD
🏛️ 法国 →
18.90
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 22.50 22.50 21.70 21.70 0.0M
2021-12-30 22.50 22.50 21.60 21.90 0.0M
2021-12-29 22.60 22.90 21.30 22.50 0.0M
2021-12-28 23.30 23.30 22.50 22.60 0.0M
2021-12-27 23.00 23.30 22.60 23.30 0.0M
2021-12-24 23.30 23.30 22.70 23.00 0.0M
2021-12-23 22.90 23.40 22.80 23.30 0.0M
2021-12-22 22.90 23.20 22.70 22.80 0.0M
2021-12-21 23.00 23.50 22.60 22.90 0.0M
2021-12-20 23.50 23.70 22.50 23.30 0.0M
2021-12-17 22.70 24.00 22.00 24.00 0.0M
2021-12-16 23.80 23.80 22.20 23.00 0.0M
2021-12-15 23.50 23.80 22.70 23.10 0.0M
2021-12-14 23.80 24.00 22.50 23.50 0.0M
2021-12-13 22.00 23.00 22.00 23.00 0.0M
2021-12-10 21.90 21.90 21.30 21.50 0.0M
2021-12-09 22.10 22.70 21.70 21.70 0.0M
2021-12-08 21.50 22.00 21.50 22.00 0.0M
2021-12-07 21.40 22.00 21.30 21.90 0.0M
2021-12-06 22.00 24.00 21.00 21.30 0.0M
2021-12-03 20.00 20.90 20.00 20.80 0.0M
2021-12-02 19.50 20.00 19.10 20.00 0.0M
2021-12-01 20.10 20.50 19.60 20.50 0.0M
2021-11-30 20.00 20.20 19.85 19.90 0.0M
2021-11-29 20.30 20.30 19.85 20.30 0.0M
2021-11-26 20.50 20.50 19.60 20.30 0.0M
2021-11-25 19.80 20.50 19.55 20.50 0.0M
2021-11-24 18.60 19.45 18.60 19.00 0.0M
2021-11-23 18.30 18.60 17.70 18.55 0.0M
2021-11-22 17.70 17.75 17.60 17.70 0.0M
2021-11-19 16.80 17.65 16.75 17.65 0.0M
2021-11-18 17.00 17.00 16.80 16.80 0.0M
2021-11-17 17.05 17.10 16.85 17.10 0.0M
2021-11-16 18.25 18.25 17.30 17.30 0.0M
2021-11-15 18.00 18.35 17.85 17.95 0.0M
2021-11-12 17.95 18.30 17.75 17.95 0.0M
2021-11-11 16.85 18.50 16.80 17.95 0.0M
2021-11-10 16.00 16.50 16.00 16.50 0.0M
2021-11-09 15.95 16.00 15.90 16.00 0.0M
2021-11-08 16.30 16.30 15.80 15.90 0.0M
2021-11-05 15.70 16.30 15.70 16.30 0.0M
2021-11-04 15.60 15.80 15.40 15.60 0.0M
2021-11-03 15.80 15.80 15.60 15.60 0.0M
2021-11-02 15.70 15.85 15.65 15.80 0.0M
2021-11-01 16.00 16.10 15.10 15.65 0.0M
2021-10-29 16.35 16.40 16.00 16.00 0.0M
2021-10-28 16.45 16.45 16.35 16.35 0.0M
2021-10-27 16.60 16.60 16.40 16.50 0.0M
2021-10-26 16.55 16.55 16.30 16.55 0.0M
2021-10-25 16.80 16.80 16.30 16.50 0.0M
2021-10-22 16.90 16.90 16.80 16.80 0.0M
2021-10-21 16.80 16.90 16.65 16.90 0.0M
2021-10-20 16.80 16.80 16.70 16.75 0.0M
2021-10-19 16.80 16.85 16.55 16.70 0.0M
2021-10-18 16.70 16.70 16.50 16.50 0.0M
2021-10-15 16.55 16.55 16.45 16.50 0.0M
2021-10-14 16.05 16.50 16.05 16.45 0.0M
2021-10-13 16.15 16.15 15.30 16.00 0.0M
2021-10-12 15.95 16.60 15.90 16.10 0.0M
2021-10-11 15.30 16.65 15.30 16.60 0.0M
2021-10-08 15.00 15.00 14.65 14.95 0.0M
2021-10-07 15.00 15.00 14.85 15.00 0.0M
2021-10-06 14.70 15.00 14.70 15.00 0.0M
2021-10-05 15.70 15.70 14.60 14.70 0.0M
2021-10-04 15.10 15.55 15.00 15.20 0.0M
2021-10-01 14.90 15.25 14.90 15.10 0.0M
2021-09-30 15.05 15.05 14.75 14.90 0.0M
2021-09-29 15.65 15.65 15.35 15.35 0.0M
2021-09-28 15.90 15.90 15.60 15.60 0.0M
2021-09-27 15.75 15.95 15.70 15.85 0.0M
2021-09-24 15.55 15.65 15.55 15.65 0.0M
2021-09-23 15.80 15.80 15.55 15.55 0.0M
2021-09-22 15.80 15.80 15.55 15.80 0.0M
2021-09-21 15.60 15.75 15.60 15.75 0.0M
2021-09-20 16.10 16.10 15.60 15.60 0.0M
2021-09-17 16.40 16.45 15.75 16.00 0.0M
2021-09-16 16.65 16.65 15.70 16.40 0.0M
2021-09-15 16.85 16.85 16.60 16.65 0.0M
2021-09-14 16.35 16.85 16.35 16.85 0.0M
2021-09-13 16.40 16.40 16.20 16.35 0.0M
2021-09-10 16.35 16.40 16.10 16.20 0.0M
2021-09-09 16.45 16.45 16.25 16.35 0.0M
2021-09-08 16.30 16.50 16.10 16.45 0.0M
2021-09-07 15.90 16.30 15.75 16.30 0.0M
2021-09-06 16.00 16.50 15.80 16.00 0.0M
2021-09-03 15.90 16.00 15.90 16.00 0.0M
2021-09-02 15.85 15.90 15.70 15.90 0.0M
2021-09-01 15.80 15.80 15.60 15.80 0.0M
2021-08-31 15.90 15.90 15.60 15.80 0.0M
2021-08-30 15.85 15.90 15.70 15.90 0.0M
2021-08-27 15.70 16.00 15.65 15.70 0.0M
2021-08-26 15.40 15.70 15.40 15.70 0.0M
2021-08-25 15.65 16.10 15.35 15.35 0.0M
2021-08-24 15.20 15.70 15.00 15.60 0.0M
2021-08-23 15.00 15.10 15.00 15.10 0.0M
2021-08-20 14.55 15.00 14.55 14.90 0.0M
2021-08-19 14.65 14.70 14.20 14.50 0.0M
2021-08-18 14.35 14.85 14.25 14.65 0.0M
2021-08-17 14.50 14.50 14.30 14.35 0.0M
2021-08-16 15.00 15.00 14.20 14.40 0.0M
2021-08-13 14.90 15.00 14.90 15.00 0.0M
2021-08-12 14.95 15.00 14.90 14.90 0.0M
2021-08-11 14.95 15.00 14.95 14.95 0.0M
2021-08-10 15.00 15.00 14.80 14.95 0.0M
2021-08-09 15.00 15.10 15.00 15.00 0.0M
2021-08-06 15.00 15.00 14.95 15.00 0.0M
2021-08-05 15.00 15.00 14.95 15.00 0.0M
2021-08-04 15.00 15.00 14.95 15.00 0.0M
2021-08-03 15.15 15.15 15.00 15.00 0.0M
2021-08-02 15.05 15.30 14.95 15.10 0.0M
2021-07-30 15.05 15.05 14.75 15.00 0.0M
2021-07-29 15.15 15.25 14.75 15.00 0.0M
2021-07-28 14.60 15.00 14.50 15.00 0.0M
2021-07-27 14.70 14.80 14.20 14.65 0.0M
2021-07-26 14.35 14.70 14.35 14.70 0.0M
2021-07-23 14.25 14.35 14.00 14.35 0.0M
2021-07-22 13.70 14.20 13.60 14.20 0.0M
2021-07-21 13.30 13.70 13.30 13.70 0.0M
2021-07-20 13.25 13.30 13.25 13.30 0.0M
2021-07-19 13.60 13.60 13.25 13.25 0.0M
2021-07-16 13.70 13.70 13.60 13.60 0.0M
2021-07-15 13.70 13.70 13.70 13.70 0.0M
2021-07-14 13.85 13.85 13.65 13.70 0.0M
2021-07-13 13.80 13.85 13.70 13.80 0.0M
2021-07-12 13.75 13.80 13.70 13.80 0.0M
2021-07-09 13.85 13.85 13.40 13.75 0.0M
2021-07-08 14.25 14.25 13.80 13.90 0.0M
2021-07-07 14.20 14.25 13.70 14.25 0.0M
2021-07-06 14.70 14.70 14.25 14.25 0.0M
2021-07-05 14.05 14.85 14.05 14.80 0.0M
2021-07-02 13.80 14.00 13.80 14.00 0.0M
2021-07-01 13.60 13.85 13.45 13.80 0.0M
2021-06-30 13.85 13.85 13.50 13.60 0.0M
2021-06-29 13.35 13.80 13.35 13.80 0.0M
2021-06-28 13.10 13.30 13.00 13.30 0.0M
2021-06-25 13.20 13.20 12.80 13.10 0.0M
2021-06-24 12.95 13.20 12.55 13.20 0.0M
2021-06-23 13.10 13.20 12.80 13.10 0.0M
2021-06-22 13.90 13.90 12.65 13.35 0.0M
2021-06-21 14.20 14.20 14.00 14.00 0.0M
2021-06-18 14.15 14.35 14.05 14.20 0.0M
2021-06-17 14.35 14.40 14.00 14.00 0.0M
2021-06-16 14.75 14.75 14.25 14.55 0.0M
2021-06-15 14.65 14.80 14.60 14.65 0.0M
2021-06-14 14.85 14.85 14.60 14.60 0.0M
2021-06-11 16.05 16.05 14.65 14.85 0.0M
2021-06-10 15.30 16.10 15.20 16.00 0.0M
2021-06-09 15.10 15.20 15.10 15.20 0.0M
2021-06-08 15.15 15.50 14.95 15.10 0.0M
2021-06-07 16.00 16.85 14.40 15.25 0.0M
2021-06-04 15.95 16.20 15.80 16.00 0.0M
2021-06-03 15.20 16.00 15.20 15.80 0.0M
2021-06-02 15.20 15.30 14.20 14.80 0.0M
2021-06-01 13.55 14.10 13.35 14.05 0.0M
2021-05-31 13.10 13.70 13.10 13.55 0.0M
2021-05-28 12.90 13.00 12.90 13.00 0.0M
2021-05-27 12.80 12.90 12.80 12.90 0.0M
2021-05-26 13.05 13.05 12.80 12.80 0.0M
2021-05-25 13.00 13.15 12.50 13.00 0.0M
2021-05-24 12.95 13.00 12.70 13.00 0.0M
2021-05-21 12.35 12.80 12.35 12.80 0.0M
2021-05-20 12.15 12.35 12.00 12.35 0.0M
2021-05-19 12.05 12.45 12.05 12.15 0.0M
2021-05-18 11.90 12.60 11.90 12.05 0.0M
2021-05-17 12.00 12.00 11.60 11.90 0.0M
2021-05-14 12.00 12.00 11.90 12.00 0.0M
2021-05-13 11.95 12.00 11.90 12.00 0.0M
2021-05-12 11.85 12.00 11.70 11.95 0.0M
2021-05-11 11.90 11.95 11.70 11.90 0.0M
2021-05-10 12.00 12.00 11.35 11.95 0.0M
2021-05-07 12.00 12.25 11.85 12.00 0.0M
2021-05-06 11.90 12.00 11.40 12.00 0.0M
2021-05-05 12.00 12.00 11.90 12.00 0.0M
2021-05-04 12.30 12.30 11.90 11.90 0.0M
2021-05-03 12.50 12.50 12.15 12.30 0.0M
2021-04-30 12.50 12.50 12.25 12.50 0.0M
2021-04-29 12.70 12.70 11.75 12.60 0.0M
2021-04-28 12.75 12.75 12.70 12.70 0.0M
2021-04-27 12.85 12.85 12.75 12.75 0.0M
2021-04-26 12.80 12.95 12.75 12.80 0.0M
2021-04-23 12.85 12.85 12.75 12.75 0.0M
2021-04-22 12.85 12.90 12.80 12.80 0.0M
2021-04-21 12.90 12.90 12.80 12.80 0.0M
2021-04-20 13.00 13.00 12.90 12.90 0.0M
2021-04-19 13.00 13.05 13.00 13.00 0.0M
2021-04-16 13.05 13.30 13.00 13.00 0.0M
2021-04-15 13.30 13.30 13.05 13.20 0.0M
2021-04-14 13.00 13.30 12.95 13.20 0.0M
2021-04-13 13.05 13.05 12.95 12.95 0.0M
2021-04-12 13.05 13.10 13.00 13.00 0.0M
2021-04-09 13.20 13.30 13.00 13.00 0.0M
2021-04-08 13.10 13.20 12.95 13.20 0.0M
2021-04-07 13.20 13.20 12.95 13.10 0.0M
2021-04-06 13.00 13.20 12.90 13.20 0.0M
2021-04-01 12.85 13.15 12.80 12.80 0.0M
2021-03-31 13.30 13.30 12.60 12.80 0.0M
2021-03-30 12.40 13.40 12.20 13.30 0.0M
2021-03-29 12.00 12.40 12.00 12.40 0.0M
2021-03-26 12.00 12.00 11.85 12.00 0.0M
2021-03-25 11.85 12.00 11.70 12.00 0.0M
2021-03-24 11.75 11.85 11.75 11.85 0.0M
2021-03-23 11.85 11.85 11.70 11.70 0.0M
2021-03-22 11.75 12.00 11.70 11.80 0.0M
2021-03-19 12.10 12.10 11.55 11.75 0.0M
2021-03-18 11.90 12.15 11.80 12.15 0.0M
2021-03-17 11.95 11.95 11.80 11.85 0.0M
2021-03-16 11.90 11.95 11.80 11.95 0.0M
2021-03-15 12.00 12.05 11.90 11.90 0.0M
2021-03-12 12.05 12.20 11.85 11.85 0.0M
2021-03-11 11.85 12.15 11.85 11.85 0.0M
2021-03-10 12.15 12.15 11.85 11.85 0.0M
2021-03-09 12.05 12.15 12.00 12.15 0.0M
2021-03-08 12.35 12.35 11.85 11.85 0.0M
2021-03-05 12.10 12.40 11.95 12.00 0.0M
2021-03-04 11.75 11.75 11.30 11.70 0.0M
2021-03-03 11.35 11.75 11.25 11.75 0.0M
2021-03-02 10.95 11.30 10.95 11.30 0.0M
2021-03-01 11.00 11.20 10.55 10.90 0.0M
2021-02-26 11.25 11.35 10.80 11.00 0.0M
2021-02-25 11.40 11.50 10.85 11.25 0.0M
2021-02-24 10.60 11.50 10.35 11.40 0.0M
2021-02-23 11.05 11.40 10.40 10.55 0.0M
2021-02-22 11.55 12.00 11.15 11.20 0.1M
2021-02-19 10.65 11.55 10.65 11.55 0.0M
2021-02-18 10.55 10.55 10.35 10.45 0.0M
2021-02-17 10.60 10.65 10.35 10.50 0.0M
2021-02-16 10.60 10.60 10.35 10.60 0.0M
2021-02-15 10.55 10.60 10.10 10.60 0.0M
2021-02-12 9.60 10.55 9.60 10.55 0.0M
2021-02-11 9.62 9.80 9.52 9.58 0.0M
2021-02-10 9.70 9.72 9.40 9.60 0.0M
2021-02-09 9.74 9.74 9.68 9.68 0.0M
2021-02-08 9.74 9.74 9.70 9.74 0.0M
2021-02-05 9.76 9.76 9.66 9.74 0.0M
2021-02-04 9.80 9.84 9.64 9.76 0.0M
2021-02-03 9.80 9.82 9.80 9.80 0.0M
2021-02-02 9.68 9.80 9.66 9.80 0.0M
2021-02-01 9.82 9.84 9.64 9.80 0.0M
2021-01-29 9.84 9.84 9.78 9.84 0.0M
2021-01-28 9.80 9.86 9.60 9.84 0.0M
2021-01-27 9.76 9.86 9.76 9.80 0.0M
2021-01-26 9.76 9.76 9.76 9.76 0.0M
2021-01-25 9.76 9.84 9.66 9.76 0.0M
2021-01-22 9.80 9.80 9.70 9.76 0.0M
2021-01-21 9.84 9.84 9.76 9.80 0.0M
2021-01-20 9.80 9.84 9.80 9.84 0.0M
2021-01-19 9.78 9.86 9.78 9.78 0.0M
2021-01-18 9.74 9.78 9.74 9.76 0.0M
2021-01-15 9.88 9.88 9.72 9.74 0.0M
2021-01-14 9.80 9.86 9.80 9.86 0.0M
2021-01-13 9.86 9.86 9.80 9.80 0.0M
2021-01-12 9.86 9.86 9.84 9.84 0.0M
2021-01-11 9.98 10.20 9.84 9.84 0.0M
2021-01-08 9.88 10.20 9.86 9.98 0.0M
2021-01-07 9.94 9.96 9.90 9.90 0.0M
2021-01-06 9.86 9.94 9.86 9.94 0.0M
2021-01-05 9.88 9.88 9.74 9.80 0.0M
2021-01-04 10.00 10.00 9.74 9.88 0.0M