2Crsi SA

AL2SI
🏛️ 法国 →
9.13
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
09:00 8.24 8.24 8.22 8.22 7.0K
09:01 8.20 8.20 8.18 8.19 0.9K
09:02 8.15 8.15 8.15 8.15 0.1K
09:04 8.19 8.19 8.08 8.08 6.3K
09:05 8.04 8.11 8.04 8.11 3.3K
09:06 8.09 8.09 8.09 8.09 0.3K
09:07 8.12 8.18 8.12 8.18 3.2K
09:08 8.17 8.18 8.17 8.18 0.2K
09:09 8.20 8.20 8.20 8.20 1.9K
09:10 8.18 8.18 8.18 8.18 0.0K
09:14 8.22 8.23 8.22 8.23 2.0K
09:15 8.22 8.22 8.20 8.20 0.9K
09:16 8.18 8.18 8.16 8.18 2.0K
09:17 8.18 8.23 8.18 8.21 3.5K
09:18 8.21 8.21 8.20 8.20 0.3K
09:19 8.15 8.15 8.15 8.15 3.1K
09:21 8.19 8.19 8.19 8.19 0.0K
09:22 8.20 8.20 8.20 8.20 0.0K
09:23 8.19 8.19 8.19 8.19 0.6K
09:25 8.16 8.18 8.16 8.18 0.7K
09:27 8.18 8.20 8.18 8.20 0.9K
09:28 8.21 8.21 8.21 8.21 0.5K
09:29 8.19 8.19 8.18 8.18 3.4K
09:30 8.21 8.21 8.21 8.21 0.1K
09:31 8.20 8.20 8.20 8.20 0.1K
09:32 8.20 8.20 8.19 8.19 2.7K
09:33 8.17 8.17 8.06 8.11 6.0K
09:34 8.13 8.13 8.12 8.12 1.1K
09:35 8.13 8.13 8.13 8.13 0.9K
09:36 8.13 8.13 8.13 8.13 0.1K
09:37 8.12 8.13 8.10 8.10 0.2K
09:40 8.13 8.13 8.13 8.13 1.2K
09:43 8.16 8.20 8.16 8.20 1.2K
09:44 8.21 8.21 8.21 8.21 0.0K
09:45 8.24 8.24 8.24 8.24 1.3K
09:46 8.22 8.23 8.18 8.23 0.6K
09:47 8.23 8.24 8.20 8.24 3.8K
09:48 8.29 8.29 8.26 8.26 4.4K
09:49 8.26 8.26 8.26 8.26 0.7K
09:50 8.31 8.39 8.31 8.39 9.8K
09:51 8.39 8.39 8.38 8.38 0.3K
09:52 8.39 8.39 8.37 8.38 0.3K
09:53 8.38 8.38 8.34 8.35 0.7K
09:54 8.39 8.40 8.39 8.39 2.9K
09:55 8.39 8.39 8.39 8.39 0.3K
09:56 8.40 8.42 8.40 8.40 1.6K
09:57 8.38 8.43 8.38 8.43 1.6K
09:58 8.41 8.41 8.41 8.41 0.6K
09:59 8.38 8.41 8.38 8.41 0.1K
10:00 8.41 8.41 8.38 8.38 0.4K
10:01 8.44 8.44 8.43 8.43 0.5K
10:02 8.38 8.40 8.38 8.40 1.3K
10:03 8.43 8.43 8.43 8.43 0.4K
10:04 8.42 8.42 8.42 8.42 0.3K
10:05 8.37 8.40 8.36 8.40 1.9K
10:06 8.36 8.36 8.36 8.36 0.1K
10:07 8.37 8.37 8.37 8.37 0.1K
10:08 8.36 8.38 8.34 8.38 1.8K
10:09 8.33 8.36 8.33 8.36 0.7K
10:10 8.35 8.35 8.35 8.35 2.0K
10:11 8.36 8.36 8.36 8.36 0.4K
10:12 8.36 8.36 8.36 8.36 0.1K
10:13 8.36 8.36 8.36 8.36 2.5K
10:14 8.36 8.36 8.36 8.36 0.0K
10:15 8.34 8.34 8.34 8.34 0.2K
10:16 8.36 8.36 8.36 8.36 0.5K
10:17 8.36 8.36 8.33 8.33 1.0K
10:18 8.36 8.36 8.33 8.33 0.7K
10:19 8.33 8.33 8.33 8.33 0.1K
10:20 8.33 8.33 8.31 8.31 10.0K
10:21 8.27 8.29 8.21 8.25 1.7K
10:22 8.25 8.25 8.17 8.17 3.3K
10:23 8.21 8.21 8.20 8.20 0.1K
10:25 8.21 8.21 8.20 8.20 0.8K
10:26 8.20 8.20 8.16 8.16 1.5K
10:27 8.20 8.20 8.20 8.20 3.0K
10:28 8.20 8.20 8.20 8.20 0.0K
10:29 8.16 8.16 8.16 8.16 1.0K
10:30 8.20 8.20 8.17 8.17 0.8K
10:32 8.20 8.20 8.16 8.19 1.8K
10:33 8.16 8.16 8.16 8.16 0.1K
10:34 8.20 8.20 8.20 8.20 0.8K
10:35 8.19 8.20 8.19 8.20 1.1K
10:37 8.20 8.20 8.20 8.20 0.0K
10:38 8.20 8.20 8.17 8.17 0.5K
10:40 8.20 8.20 8.20 8.20 0.4K
10:41 8.20 8.20 8.14 8.14 0.3K
10:44 8.18 8.18 8.18 8.18 0.1K
10:46 8.18 8.18 8.18 8.18 0.1K
10:48 8.18 8.18 8.18 8.18 0.0K
10:49 8.16 8.16 8.16 8.16 0.1K
10:51 8.16 8.18 8.16 8.18 0.1K
10:53 8.18 8.18 8.17 8.18 1.7K
10:55 8.19 8.20 8.19 8.20 1.6K
11:00 8.18 8.21 8.18 8.21 0.5K
11:01 8.21 8.21 8.21 8.21 0.6K
11:03 8.20 8.21 8.20 8.21 0.4K
11:05 8.20 8.20 8.17 8.17 0.2K
11:07 8.17 8.17 8.17 8.17 0.4K
11:08 8.16 8.16 8.16 8.16 0.4K
11:09 8.16 8.20 8.15 8.15 1.2K
11:10 8.19 8.19 8.15 8.15 1.4K
11:13 8.18 8.18 8.18 8.18 0.2K
11:14 8.19 8.19 8.19 8.19 0.1K
11:16 8.19 8.19 8.19 8.19 1.3K
11:17 8.15 8.15 8.07 8.07 25.5K
11:18 8.11 8.11 8.11 8.11 0.1K
11:19 8.11 8.11 8.08 8.11 0.3K
11:20 8.11 8.12 8.08 8.08 2.0K
11:21 8.11 8.11 8.08 8.08 0.0K
11:22 8.11 8.11 8.11 8.11 0.2K
11:23 8.08 8.08 8.08 8.08 0.0K
11:24 8.10 8.10 8.07 8.07 0.1K
11:25 8.07 8.07 8.07 8.07 0.1K
11:26 8.09 8.09 8.09 8.09 0.3K
11:27 8.10 8.10 8.10 8.10 0.6K
11:29 8.10 8.10 8.10 8.10 0.0K
11:30 8.10 8.11 8.08 8.08 0.2K
11:31 8.10 8.10 8.10 8.10 0.0K
11:32 8.10 8.10 8.08 8.08 0.4K
11:33 8.10 8.11 8.07 8.11 2.4K
11:34 8.11 8.11 8.11 8.11 0.1K
11:36 8.11 8.15 8.11 8.15 1.0K
11:40 8.17 8.17 8.14 8.14 0.1K
11:41 8.17 8.17 8.17 8.17 0.1K
11:42 8.17 8.17 8.17 8.17 0.2K
11:43 8.18 8.18 8.18 8.18 0.0K
11:44 8.18 8.20 8.18 8.20 0.6K
11:45 8.18 8.21 8.18 8.21 0.2K
11:46 8.19 8.21 8.19 8.21 0.4K
11:47 8.17 8.17 8.17 8.17 1.8K
11:48 8.17 8.17 8.17 8.17 0.2K
11:50 8.16 8.16 8.16 8.16 0.3K
11:53 8.19 8.19 8.19 8.19 1.0K
11:54 8.15 8.15 8.15 8.15 1.5K
11:55 8.15 8.15 8.15 8.15 0.1K
11:57 8.14 8.17 8.14 8.17 0.2K
11:59 8.13 8.13 8.13 8.13 0.5K
12:00 8.15 8.15 8.15 8.15 0.2K
12:01 8.16 8.16 8.16 8.16 0.0K
12:02 8.14 8.14 8.10 8.10 1.0K
12:05 8.10 8.10 8.09 8.10 0.6K
12:06 8.13 8.13 8.13 8.13 1.2K
12:07 8.10 8.10 8.10 8.10 0.5K
12:10 8.10 8.10 8.10 8.10 0.4K
12:11 8.14 8.14 8.14 8.14 0.3K
12:12 8.13 8.14 8.11 8.11 0.3K
12:15 8.13 8.13 8.10 8.10 0.5K
12:16 8.10 8.10 8.10 8.10 0.0K
12:17 8.12 8.12 8.12 8.12 0.5K
12:18 8.09 8.09 8.09 8.09 0.2K
12:20 8.10 8.10 8.10 8.10 1.2K
12:21 8.10 8.10 8.10 8.10 0.0K
12:22 8.12 8.12 8.12 8.12 0.6K
12:25 8.12 8.12 8.12 8.12 0.1K
12:26 8.12 8.12 8.12 8.12 0.0K
12:29 8.11 8.11 8.11 8.11 0.1K
12:30 8.12 8.12 8.11 8.11 0.1K
12:31 8.12 8.12 8.12 8.12 0.2K
12:32 8.12 8.14 8.12 8.14 0.6K
12:34 8.14 8.17 8.13 8.17 4.3K
12:35 8.18 8.18 8.18 8.18 0.2K
12:37 8.18 8.18 8.18 8.18 0.0K
12:39 8.15 8.15 8.15 8.15 0.0K
12:40 8.17 8.17 8.17 8.17 0.3K
12:42 8.17 8.17 8.17 8.17 0.1K
12:43 8.14 8.14 8.14 8.14 0.5K
12:45 8.17 8.17 8.17 8.17 0.4K
12:47 8.17 8.17 8.17 8.17 0.4K
12:49 8.17 8.17 8.15 8.15 1.2K
12:51 8.20 8.20 8.20 8.20 0.4K
12:53 8.18 8.20 8.18 8.20 0.2K
12:54 8.20 8.20 8.18 8.18 0.2K
12:56 8.19 8.19 8.19 8.19 0.5K
12:58 8.20 8.20 8.20 8.20 0.2K
13:03 8.19 8.19 8.16 8.16 0.5K
13:04 8.19 8.19 8.19 8.19 0.7K
13:05 8.18 8.20 8.18 8.20 6.1K
13:06 8.20 8.20 8.20 8.20 0.1K
13:08 8.19 8.19 8.19 8.19 0.0K
13:10 8.20 8.21 8.20 8.21 0.5K
13:15 8.20 8.21 8.20 8.21 0.9K
13:17 8.20 8.20 8.20 8.20 0.1K
13:18 8.14 8.18 8.14 8.18 5.1K
13:19 8.16 8.16 8.16 8.16 0.0K
13:21 8.18 8.18 8.18 8.18 0.4K
13:22 8.18 8.18 8.18 8.18 0.1K
13:24 8.12 8.13 8.12 8.13 3.0K
13:25 8.15 8.15 8.15 8.15 0.7K
13:37 8.15 8.15 8.15 8.15 0.1K
13:39 8.15 8.15 8.14 8.14 1.3K
13:41 8.13 8.13 8.13 8.13 0.3K
13:42 8.17 8.17 8.17 8.17 0.3K
13:43 8.17 8.17 8.17 8.17 0.0K
13:45 8.18 8.18 8.18 8.18 0.9K
13:48 8.19 8.19 8.18 8.18 0.8K
13:49 8.18 8.18 8.18 8.18 0.5K
13:52 8.19 8.19 8.19 8.19 0.1K
13:56 8.19 8.19 8.19 8.19 0.3K
13:57 8.19 8.19 8.19 8.19 0.0K
13:59 8.16 8.16 8.16 8.16 0.4K
14:00 8.15 8.16 8.14 8.14 0.8K
14:01 8.16 8.16 8.16 8.16 0.0K
14:02 8.16 8.17 8.16 8.17 1.0K
14:04 8.19 8.19 8.19 8.19 0.7K
14:06 8.19 8.19 8.19 8.19 0.0K
14:08 8.19 8.19 8.19 8.19 0.2K
14:10 8.19 8.19 8.19 8.19 0.1K
14:11 8.20 8.21 8.20 8.21 1.2K
14:12 8.19 8.19 8.19 8.19 0.0K
14:13 8.17 8.17 8.17 8.17 0.2K
14:14 8.19 8.19 8.19 8.19 0.0K
14:16 8.19 8.19 8.19 8.19 0.1K
14:18 8.19 8.19 8.19 8.19 0.1K
14:20 8.19 8.20 8.19 8.20 6.5K
14:21 8.23 8.26 8.23 8.26 1.5K
14:22 8.28 8.28 8.28 8.28 0.1K
14:25 8.28 8.28 8.28 8.28 0.3K
14:26 8.25 8.25 8.25 8.25 1.2K
14:27 8.27 8.27 8.27 8.27 0.0K
14:28 8.25 8.25 8.25 8.25 0.2K
14:29 8.27 8.27 8.27 8.27 0.0K
14:30 8.28 8.28 8.28 8.28 1.4K
14:31 8.28 8.29 8.28 8.29 0.9K
14:32 8.30 8.30 8.30 8.30 0.1K
14:33 8.30 8.30 8.30 8.30 0.1K
14:35 8.30 8.30 8.26 8.26 1.0K
14:36 8.27 8.27 8.27 8.27 0.1K
14:37 8.29 8.29 8.29 8.29 0.5K
14:38 8.29 8.29 8.29 8.29 0.2K
14:39 8.30 8.30 8.30 8.30 1.2K
14:40 8.30 8.30 8.30 8.30 0.0K
14:42 8.30 8.30 8.30 8.30 0.1K
14:44 8.30 8.30 8.28 8.28 1.2K
14:45 8.28 8.28 8.28 8.28 0.1K
14:48 8.30 8.31 8.30 8.31 1.6K
14:50 8.32 8.32 8.32 8.32 0.5K
14:53 8.30 8.30 8.30 8.30 1.4K
14:54 8.26 8.28 8.26 8.28 0.5K
14:59 8.22 8.22 8.22 8.22 1.1K
15:01 8.25 8.25 8.25 8.25 0.4K
15:02 8.25 8.30 8.25 8.26 2.9K
15:03 8.29 8.32 8.29 8.32 7.5K
15:05 8.29 8.29 8.29 8.29 0.1K
15:06 8.28 8.28 8.28 8.28 2.0K
15:07 8.28 8.34 8.28 8.34 2.5K
15:08 8.26 8.26 8.26 8.26 0.6K
15:11 8.30 8.30 8.30 8.30 0.1K
15:12 8.28 8.28 8.28 8.28 0.2K
15:15 8.32 8.32 8.32 8.32 0.2K
15:17 8.32 8.32 8.32 8.32 0.1K
15:19 8.32 8.32 8.32 8.32 0.6K
15:20 8.31 8.31 8.28 8.28 0.2K
15:21 8.28 8.30 8.28 8.30 0.1K
15:23 8.27 8.28 8.27 8.28 3.6K
15:25 8.29 8.29 8.29 8.29 0.5K
15:26 8.29 8.29 8.29 8.29 0.1K
15:28 8.30 8.30 8.30 8.30 0.2K
15:29 8.29 8.29 8.29 8.29 1.3K
15:30 8.35 8.35 8.35 8.35 1.2K
15:31 8.30 8.30 8.30 8.30 0.1K
15:34 8.33 8.33 8.33 8.33 0.0K
15:36 8.33 8.33 8.33 8.33 0.8K
15:37 8.33 8.36 8.33 8.36 1.3K
15:38 8.33 8.35 8.33 8.35 2.2K
15:39 8.36 8.36 8.36 8.36 0.0K
15:42 8.31 8.31 8.31 8.31 0.1K
15:43 8.32 8.32 8.32 8.32 0.0K
15:44 8.32 8.32 8.30 8.30 1.1K
15:45 8.31 8.31 8.31 8.31 0.2K
15:46 8.31 8.34 8.31 8.34 0.9K
15:48 8.34 8.34 8.30 8.30 0.1K
15:50 8.34 8.34 8.34 8.34 0.0K
15:51 8.34 8.34 8.34 8.34 0.1K
15:53 8.34 8.34 8.34 8.34 0.1K
15:55 8.37 8.37 8.37 8.37 1.5K
15:56 8.36 8.38 8.36 8.38 1.0K
15:59 8.38 8.38 8.38 8.38 0.1K
16:00 8.38 8.38 8.38 8.38 0.0K
16:01 8.38 8.38 8.35 8.35 1.3K
16:02 8.39 8.39 8.35 8.38 0.2K
16:05 8.38 8.38 8.38 8.38 0.0K
16:06 8.38 8.38 8.38 8.38 0.3K
16:07 8.37 8.37 8.37 8.37 0.1K
16:08 8.38 8.38 8.38 8.38 0.0K
16:11 8.34 8.34 8.34 8.34 0.0K
16:12 8.34 8.37 8.34 8.37 0.5K
16:14 8.34 8.34 8.34 8.34 0.0K
16:17 8.36 8.38 8.36 8.38 1.7K
16:18 8.39 8.39 8.39 8.39 0.6K
16:19 8.39 8.39 8.39 8.39 0.0K
16:20 8.40 8.42 8.39 8.42 2.9K
16:22 8.41 8.41 8.41 8.41 0.0K
16:23 8.43 8.49 8.39 8.49 7.9K
16:24 8.44 8.55 8.44 8.44 7.4K
16:25 8.53 8.53 8.53 8.53 0.2K
16:26 8.49 8.51 8.49 8.51 0.8K
16:27 8.47 8.47 8.47 8.47 0.0K
16:28 8.47 8.51 8.47 8.47 1.0K
16:30 8.48 8.48 8.48 8.48 0.6K
16:31 8.46 8.49 8.46 8.49 0.1K
16:32 8.49 8.50 8.49 8.50 1.0K
16:33 8.50 8.50 8.46 8.46 0.2K
16:35 8.45 8.48 8.45 8.48 4.1K
16:36 8.45 8.49 8.45 8.49 0.4K
16:37 8.46 8.46 8.46 8.46 0.4K
16:38 8.46 8.46 8.46 8.46 0.2K
16:40 8.48 8.50 8.48 8.50 1.7K
16:41 8.50 8.50 8.50 8.50 0.1K
16:42 8.50 8.50 8.50 8.50 0.0K
16:43 8.50 8.50 8.50 8.50 0.0K
16:45 8.46 8.49 8.46 8.49 0.7K
16:46 8.49 8.49 8.49 8.49 0.0K
16:47 8.49 8.49 8.48 8.49 1.0K
16:48 8.49 8.49 8.49 8.49 0.2K
16:49 8.49 8.49 8.49 8.49 1.0K
16:50 8.49 8.50 8.49 8.50 0.7K
16:53 8.50 8.50 8.50 8.50 0.0K
16:54 8.50 8.50 8.50 8.50 0.1K
16:55 8.50 8.50 8.50 8.50 0.2K
16:56 8.48 8.50 8.48 8.50 1.4K
16:58 8.48 8.48 8.48 8.48 1.1K
16:59 8.51 8.51 8.49 8.49 0.6K
17:00 8.51 8.51 8.47 8.47 0.4K
17:01 8.51 8.51 8.47 8.47 1.4K
17:03 8.48 8.48 8.48 8.48 0.3K
17:04 8.48 8.48 8.48 8.48 0.1K
17:06 8.50 8.50 8.47 8.47 0.4K
17:07 8.47 8.47 8.46 8.46 0.2K
17:08 8.46 8.46 8.45 8.46 1.7K
17:09 8.47 8.47 8.46 8.46 0.9K
17:10 8.49 8.49 8.46 8.46 0.7K
17:11 8.49 8.49 8.46 8.46 2.6K
17:12 8.49 8.49 8.47 8.47 0.3K
17:13 8.48 8.48 8.48 8.48 0.2K
17:14 8.47 8.50 8.47 8.50 1.6K
17:15 8.50 8.50 8.47 8.47 0.6K
17:16 8.50 8.50 8.47 8.47 0.7K
17:17 8.51 8.51 8.46 8.46 3.9K
17:18 8.50 8.50 8.50 8.50 0.6K
17:19 8.50 8.50 8.47 8.47 0.6K
17:20 8.47 8.50 8.47 8.50 0.2K
17:21 8.48 8.50 8.46 8.50 0.9K
17:22 8.50 8.50 8.45 8.45 0.8K
17:23 8.50 8.50 8.45 8.45 1.0K
17:24 8.46 8.46 8.46 8.46 0.3K
17:25 8.48 8.49 8.47 8.49 1.5K
17:27 8.48 8.48 8.48 8.48 0.1K
17:28 8.49 8.49 8.46 8.48 0.5K
17:29 8.49 8.49 8.45 8.45 0.1K
17:35 8.39 8.39 8.39 8.39 14.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据