Biosynex

ALBIO
🏛️ 法国 →
0.61
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 26.70 27.20 25.82 26.32 0.2M
2021-12-30 24.40 26.66 24.34 26.28 0.4M
2021-12-29 24.94 25.56 23.80 24.26 0.2M
2021-12-28 26.28 26.72 24.10 24.84 0.4M
2021-12-27 23.68 26.36 23.68 25.84 0.5M
2021-12-24 24.02 24.18 23.24 23.40 0.1M
2021-12-23 23.50 23.98 22.74 23.60 0.2M
2021-12-22 22.26 23.56 22.20 23.40 0.3M
2021-12-21 22.00 22.12 21.36 21.94 0.1M
2021-12-20 22.00 22.32 21.20 21.82 0.2M
2021-12-17 21.28 22.84 21.08 22.58 0.3M
2021-12-16 20.58 21.32 20.40 20.82 0.1M
2021-12-15 20.00 20.72 19.82 20.72 0.0M
2021-12-14 20.52 21.10 19.86 20.14 0.1M
2021-12-13 20.36 20.90 19.99 20.82 0.1M
2021-12-10 19.76 20.24 19.62 19.90 0.0M
2021-12-09 19.20 20.46 19.20 19.74 0.1M
2021-12-08 18.51 19.06 18.36 18.84 0.1M
2021-12-07 19.19 19.20 17.52 18.35 0.1M
2021-12-06 19.60 19.81 18.88 18.93 0.1M
2021-12-03 19.98 20.04 19.10 19.75 0.1M
2021-12-02 19.46 20.52 19.01 19.60 0.1M
2021-12-01 20.22 20.58 18.85 19.61 0.1M
2021-11-30 21.48 21.86 19.34 20.10 0.2M
2021-11-29 22.00 22.92 20.62 21.00 0.4M
2021-11-26 19.15 21.42 19.12 21.24 0.4M
2021-11-25 19.23 19.34 18.60 18.91 0.1M
2021-11-24 18.76 19.38 18.54 19.21 0.1M
2021-11-23 19.00 19.00 18.35 18.85 0.1M
2021-11-22 18.23 19.13 18.00 18.44 0.1M
2021-11-19 17.17 18.56 16.51 18.43 0.2M
2021-11-18 17.88 18.90 16.72 17.12 0.3M
2021-11-17 16.60 17.73 16.50 17.62 0.2M
2021-11-16 15.10 16.46 14.96 16.14 0.1M
2021-11-15 14.88 15.44 14.76 14.96 0.1M
2021-11-12 14.56 14.90 14.20 14.61 0.0M
2021-11-11 14.43 14.96 14.15 14.76 0.0M
2021-11-10 15.25 15.25 14.43 14.45 0.1M
2021-11-09 14.65 15.58 14.52 15.24 0.1M
2021-11-08 14.52 14.89 14.48 14.60 0.0M
2021-11-05 14.81 15.35 14.48 14.60 0.1M
2021-11-04 15.15 15.36 14.82 14.83 0.0M
2021-11-03 15.57 15.60 14.97 15.25 0.1M
2021-11-02 15.42 15.58 15.05 15.38 0.0M
2021-11-01 15.60 15.98 15.40 15.47 0.0M
2021-10-29 15.70 15.94 15.40 15.64 0.0M
2021-10-28 15.61 15.82 15.32 15.66 0.0M
2021-10-27 16.32 16.53 15.60 15.75 0.1M
2021-10-26 15.69 16.88 15.59 16.55 0.1M
2021-10-25 15.98 16.14 15.22 15.43 0.1M
2021-10-22 15.25 15.99 14.80 15.72 0.1M
2021-10-21 15.40 16.88 15.22 15.58 0.2M
2021-10-20 16.61 17.06 14.60 14.95 0.2M
2021-10-19 14.28 16.30 14.10 16.28 0.2M
2021-10-18 16.05 16.05 14.54 14.63 0.3M
2021-10-15 17.02 17.98 16.12 16.46 0.4M
2021-10-14 21.46 21.46 20.36 20.66 0.0M
2021-10-13 21.02 21.56 20.94 21.22 0.0M
2021-10-12 20.58 21.56 20.22 20.92 0.0M
2021-10-11 20.90 21.62 20.26 20.58 0.1M
2021-10-08 21.46 21.56 20.90 21.16 0.0M
2021-10-07 20.40 21.58 20.40 21.28 0.1M
2021-10-06 20.48 20.78 19.92 20.38 0.1M
2021-10-05 19.66 20.40 19.50 20.30 0.1M
2021-10-04 18.20 19.49 18.20 19.35 0.1M
2021-10-01 18.76 19.00 18.10 18.47 0.1M
2021-09-30 18.72 19.28 18.72 19.10 0.0M
2021-09-29 19.08 19.31 18.72 18.72 0.0M
2021-09-28 19.15 19.30 18.81 19.19 0.0M
2021-09-27 19.64 19.82 19.07 19.16 0.0M
2021-09-24 20.20 20.20 19.27 19.73 0.0M
2021-09-23 19.74 20.60 19.74 19.92 0.0M
2021-09-22 19.88 19.88 19.41 19.67 0.0M
2021-09-21 19.10 19.92 18.88 19.55 0.0M
2021-09-20 20.10 20.12 19.10 19.29 0.1M
2021-09-17 20.74 20.88 20.18 20.30 0.1M
2021-09-16 21.30 21.32 20.72 20.82 0.0M
2021-09-15 21.64 21.64 20.80 21.02 0.0M
2021-09-14 21.52 21.62 21.06 21.52 0.0M
2021-09-13 21.98 22.26 21.52 21.54 0.0M
2021-09-10 22.38 22.38 21.78 22.12 0.0M
2021-09-09 22.00 22.62 21.70 22.38 0.0M
2021-09-08 22.30 22.50 21.92 22.00 0.0M
2021-09-07 22.94 23.08 22.28 22.48 0.0M
2021-09-06 23.28 23.30 22.16 22.76 0.1M
2021-09-03 23.76 24.00 23.30 23.42 0.0M
2021-09-02 23.60 24.14 23.46 23.60 0.0M
2021-09-01 23.90 23.96 23.30 23.90 0.0M
2021-08-31 23.82 24.14 23.28 23.46 0.0M
2021-08-30 22.78 24.14 22.76 23.68 0.1M
2021-08-27 23.28 23.28 22.56 22.84 0.0M
2021-08-26 23.50 23.60 23.04 23.12 0.0M
2021-08-25 23.18 23.92 23.02 23.46 0.0M
2021-08-24 23.08 23.30 22.48 23.14 0.1M
2021-08-23 24.34 24.60 22.96 23.12 0.1M
2021-08-20 21.80 23.96 21.80 23.88 0.1M
2021-08-19 22.08 22.12 21.62 21.90 0.0M
2021-08-18 21.36 22.16 21.34 22.10 0.0M
2021-08-17 22.00 22.06 21.36 21.40 0.0M
2021-08-16 21.50 22.06 21.50 21.92 0.0M
2021-08-13 22.10 22.18 21.30 21.64 0.0M
2021-08-12 21.64 22.24 21.22 22.16 0.0M
2021-08-11 22.64 22.94 21.78 21.80 0.1M
2021-08-10 22.94 23.42 22.16 22.48 0.1M
2021-08-09 22.00 22.36 21.72 22.32 0.0M
2021-08-06 22.02 22.10 21.22 21.34 0.0M
2021-08-05 21.26 22.26 21.02 22.08 0.1M
2021-08-04 21.72 22.00 20.94 21.06 0.1M
2021-08-03 22.62 22.66 21.52 21.72 0.1M
2021-08-02 21.52 23.26 21.34 22.68 0.1M
2021-07-30 21.38 21.76 20.86 21.24 0.0M
2021-07-29 20.54 21.74 20.54 21.58 0.1M
2021-07-28 20.32 20.70 20.24 20.52 0.0M
2021-07-27 20.74 21.14 20.26 20.40 0.1M
2021-07-26 21.20 21.62 20.72 20.84 0.0M
2021-07-23 21.28 21.92 21.10 21.30 0.1M
2021-07-22 20.22 22.00 19.86 20.90 0.1M
2021-07-21 22.22 22.46 20.90 21.14 0.1M
2021-07-20 21.84 22.66 21.58 22.00 0.1M
2021-07-19 20.20 21.48 19.82 21.30 0.1M
2021-07-16 19.36 20.44 19.30 20.02 0.1M
2021-07-15 21.20 21.42 19.10 19.20 0.1M
2021-07-14 21.64 21.76 19.50 21.14 0.1M
2021-07-13 22.70 22.88 21.12 21.56 0.2M
2021-07-12 24.52 25.06 24.10 24.46 0.1M
2021-07-09 24.70 25.12 23.78 24.02 0.1M
2021-07-08 24.16 25.36 23.54 24.52 0.2M
2021-07-07 22.60 24.30 22.12 24.14 0.1M
2021-07-06 21.58 22.82 21.38 22.10 0.1M
2021-07-05 21.54 22.26 21.36 21.60 0.0M
2021-07-02 21.78 21.90 20.98 21.62 0.0M
2021-07-01 22.50 22.50 21.28 21.36 0.1M
2021-06-30 22.22 22.56 22.00 22.40 0.0M
2021-06-29 22.46 22.80 22.22 22.24 0.0M
2021-06-28 23.00 23.10 22.24 22.48 0.0M
2021-06-25 22.50 23.36 22.32 23.24 0.1M
2021-06-24 21.22 22.86 21.12 22.44 0.1M
2021-06-23 21.58 21.74 20.86 21.38 0.0M
2021-06-22 22.02 22.20 21.58 21.64 0.0M
2021-06-21 22.38 22.80 21.84 22.02 0.0M
2021-06-18 21.96 22.22 21.52 22.06 0.0M
2021-06-17 21.76 22.38 21.68 22.04 0.1M
2021-06-16 23.10 23.22 21.24 21.86 0.1M
2021-06-15 23.78 23.84 22.70 23.10 0.1M
2021-06-14 24.00 24.32 23.62 23.96 0.0M
2021-06-11 24.00 24.28 23.72 24.04 0.0M
2021-06-10 23.82 24.24 23.66 24.00 0.0M
2021-06-09 23.70 24.28 23.50 23.82 0.0M
2021-06-08 24.72 24.74 23.64 23.66 0.1M
2021-06-07 23.70 24.70 23.40 24.50 0.1M
2021-06-04 24.00 24.12 22.74 23.70 0.1M
2021-06-03 25.74 25.82 23.56 23.62 0.2M
2021-06-02 23.20 23.82 23.18 23.48 0.0M
2021-06-01 24.26 24.50 23.28 23.42 0.1M
2021-05-31 22.64 24.58 22.64 24.16 0.1M
2021-05-28 23.70 23.70 21.40 22.64 0.2M
2021-05-27 24.32 24.74 23.72 23.82 0.1M
2021-05-26 23.60 24.64 23.32 24.28 0.1M
2021-05-25 25.28 25.44 23.84 23.90 0.1M
2021-05-24 26.22 26.48 25.32 25.50 0.1M
2021-05-21 26.30 26.72 26.02 26.32 0.1M
2021-05-20 26.00 26.96 26.00 26.30 0.0M
2021-05-19 26.06 26.80 25.86 26.24 0.1M
2021-05-18 26.00 27.50 25.82 26.42 0.2M
2021-05-17 25.88 26.36 25.36 25.90 0.1M
2021-05-14 25.00 25.80 24.84 25.72 0.1M
2021-05-13 25.20 25.46 24.42 25.36 0.1M
2021-05-12 24.96 25.52 24.88 25.06 0.1M
2021-05-11 25.74 25.74 24.30 24.80 0.1M
2021-05-10 25.74 26.44 25.60 25.92 0.1M
2021-05-07 24.80 26.28 24.70 26.00 0.2M
2021-05-06 24.70 25.90 24.50 24.66 0.1M
2021-05-05 24.78 24.96 24.22 24.60 0.1M
2021-05-04 25.30 25.70 24.46 24.68 0.1M
2021-05-03 26.04 26.40 24.74 24.74 0.1M
2021-04-30 25.46 26.12 25.06 25.86 0.1M
2021-04-29 25.28 25.72 25.06 25.20 0.1M
2021-04-28 26.16 26.20 25.16 25.20 0.1M
2021-04-27 26.32 26.90 25.84 26.00 0.2M
2021-04-26 24.44 26.84 24.34 26.22 0.3M
2021-04-23 24.50 25.20 23.72 24.10 0.1M
2021-04-22 25.22 25.84 23.90 24.02 0.2M
2021-04-21 23.50 25.84 23.16 24.90 0.2M
2021-04-20 24.60 24.88 23.02 23.60 0.3M
2021-04-19 26.42 26.42 24.22 24.98 0.3M
2021-04-16 26.64 27.52 25.10 26.68 0.5M
2021-04-15 29.12 30.38 27.22 27.88 0.4M
2021-04-14 26.24 29.30 26.20 28.50 0.5M
2021-04-13 26.70 26.78 25.14 25.84 0.2M
2021-04-12 24.58 26.76 24.24 26.60 0.5M
2021-04-09 24.68 24.76 23.02 23.42 0.3M
2021-04-08 23.84 24.78 23.56 24.74 0.2M
2021-04-07 22.36 23.80 21.98 23.30 0.2M
2021-04-06 21.96 22.60 21.96 22.34 0.2M
2021-04-01 21.80 22.00 21.20 21.70 0.1M
2021-03-31 20.40 21.40 20.20 21.20 0.1M
2021-03-30 21.20 21.40 20.00 20.40 0.1M
2021-03-29 20.80 21.40 20.20 21.00 0.1M
2021-03-26 19.00 20.80 18.70 20.80 0.2M
2021-03-25 20.00 20.00 18.50 18.80 0.1M
2021-03-24 20.00 20.20 19.30 19.30 0.1M
2021-03-23 19.70 20.00 18.80 19.80 0.1M
2021-03-22 20.80 20.80 19.40 19.70 0.1M
2021-03-19 21.60 21.80 20.60 21.00 0.1M
2021-03-18 21.40 21.80 21.20 21.40 0.2M
2021-03-17 19.90 20.60 19.90 20.20 0.1M
2021-03-16 19.00 19.70 18.90 19.50 0.1M
2021-03-15 18.20 19.10 18.10 18.80 0.1M
2021-03-12 18.00 18.00 17.50 17.80 0.0M
2021-03-11 18.30 18.40 17.90 18.00 0.0M
2021-03-10 17.80 18.40 17.60 18.20 0.1M
2021-03-09 17.30 17.80 17.10 17.60 0.1M
2021-03-08 17.60 17.60 17.10 17.10 0.0M
2021-03-05 17.10 17.70 17.00 17.10 0.1M
2021-03-04 17.10 17.40 16.90 16.90 0.0M
2021-03-03 17.60 17.70 17.10 17.10 0.0M
2021-03-02 16.90 17.80 16.70 17.40 0.1M
2021-03-01 16.40 17.00 16.30 16.80 0.0M
2021-02-26 16.50 16.70 16.20 16.50 0.1M
2021-02-25 17.00 17.20 16.60 16.70 0.1M
2021-02-24 16.30 16.90 16.20 16.20 0.0M
2021-02-23 17.30 17.50 15.70 16.30 0.2M
2021-02-22 17.60 17.90 17.20 17.30 0.0M
2021-02-19 17.60 18.10 17.50 17.60 0.1M
2021-02-18 17.90 18.00 17.40 17.40 0.0M
2021-02-17 18.90 19.10 17.80 17.80 0.1M
2021-02-16 18.40 19.20 18.30 18.70 0.2M
2021-02-15 18.00 18.50 17.80 18.20 0.1M
2021-02-12 17.70 17.90 17.50 17.80 0.0M
2021-02-11 17.90 18.10 17.60 17.60 0.1M
2021-02-10 17.20 18.30 17.10 17.70 0.1M
2021-02-09 17.90 17.90 17.20 17.20 0.1M
2021-02-08 17.70 18.10 17.50 17.50 0.1M
2021-02-05 18.00 18.00 17.30 17.50 0.1M
2021-02-04 17.80 18.30 17.60 17.80 0.1M
2021-02-03 18.10 18.50 17.60 17.60 0.2M
2021-02-02 17.90 18.20 17.70 17.90 0.1M
2021-02-01 17.80 18.60 17.30 17.70 0.2M
2021-01-29 17.60 18.30 17.60 17.80 0.5M
2021-01-28 19.60 19.90 18.50 19.60 0.2M
2021-01-27 20.60 21.20 19.50 20.20 0.1M
2021-01-26 21.80 22.00 20.60 20.60 0.1M
2021-01-25 20.60 22.20 20.00 21.40 0.3M
2021-01-22 20.80 22.20 19.90 20.00 0.3M
2021-01-21 22.60 22.80 21.80 21.80 0.2M
2021-01-20 21.40 22.60 21.00 22.60 0.1M
2021-01-19 20.80 21.40 20.00 21.20 0.1M
2021-01-18 21.00 21.80 20.60 21.00 0.2M
2021-01-15 19.50 21.00 19.50 20.60 0.3M
2021-01-14 18.80 19.90 18.50 19.60 0.2M
2021-01-13 18.20 18.70 17.60 18.60 0.2M
2021-01-12 18.20 18.60 17.60 18.20 0.3M
2021-01-11 15.90 17.20 15.90 17.00 0.2M
2021-01-08 15.80 15.90 15.50 15.50 0.0M
2021-01-07 16.20 16.20 15.60 15.70 0.0M
2021-01-06 15.40 16.10 15.40 16.00 0.1M
2021-01-05 16.10 16.30 15.10 15.30 0.2M
2021-01-04 16.80 16.90 16.20 16.20 0.1M