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 8.08 8.11 8.08 8.11 7.3K
09:01 8.13 8.13 8.13 8.13 0.8K
09:02 8.16 8.16 8.16 8.16 0.8K
09:03 8.16 8.16 8.16 8.16 0.2K
09:04 8.11 8.16 8.11 8.16 0.3K
09:05 8.16 8.16 8.15 8.15 0.5K
09:07 8.12 8.15 8.12 8.15 0.3K
09:09 8.10 8.13 8.10 8.13 1.2K
09:10 8.08 8.15 8.08 8.15 0.9K
09:11 8.12 8.22 8.12 8.22 3.2K
09:12 8.24 8.24 8.24 8.24 3.1K
09:15 8.24 8.24 8.19 8.19 0.4K
09:16 8.19 8.23 8.19 8.23 1.0K
09:17 8.19 8.19 8.19 8.19 0.1K
09:18 8.19 8.22 8.19 8.22 0.3K
09:19 8.22 8.22 8.19 8.19 0.1K
09:20 8.22 8.22 8.22 8.22 0.2K
09:22 8.17 8.17 8.17 8.17 0.4K
09:23 8.21 8.21 8.21 8.21 0.1K
09:24 8.19 8.19 8.19 8.19 0.0K
09:25 8.20 8.20 8.20 8.20 0.1K
09:26 8.17 8.17 8.17 8.17 0.1K
09:27 8.20 8.20 8.17 8.17 0.1K
09:28 8.21 8.21 8.21 8.21 0.2K
09:29 8.21 8.21 8.21 8.21 0.0K
09:30 8.17 8.17 8.17 8.17 0.0K
09:31 8.21 8.21 8.21 8.21 0.0K
09:33 8.18 8.18 8.18 8.18 0.2K
09:34 8.14 8.14 8.14 8.14 3.1K
09:35 8.12 8.12 8.12 8.12 0.3K
09:36 8.12 8.12 8.12 8.12 0.1K
09:37 8.11 8.17 8.11 8.11 0.7K
09:39 8.10 8.10 8.08 8.08 3.8K
09:40 8.07 8.07 8.05 8.05 4.6K
09:41 8.13 8.13 8.13 8.13 1.0K
09:42 8.06 8.08 8.03 8.03 6.0K
09:43 8.08 8.08 8.08 8.08 0.0K
09:44 8.03 8.03 8.03 8.03 0.0K
09:45 8.07 8.07 8.02 8.02 1.8K
09:46 8.02 8.07 8.02 8.07 0.7K
09:47 8.01 8.01 8.01 8.01 1.1K
09:48 8.01 8.01 8.01 8.01 0.2K
09:49 8.07 8.07 8.01 8.01 0.0K
09:50 8.02 8.02 8.02 8.02 0.3K
09:51 8.07 8.07 8.05 8.07 1.1K
09:54 8.07 8.07 8.05 8.05 0.2K
09:55 8.05 8.05 8.05 8.05 0.0K
09:57 8.07 8.07 8.07 8.07 0.0K
09:58 8.04 8.04 8.04 8.04 0.3K
10:01 8.03 8.03 8.03 8.03 0.1K
10:02 8.02 8.03 8.02 8.03 4.0K
10:03 8.03 8.03 8.03 8.03 0.0K
10:06 8.03 8.03 8.03 8.03 0.1K
10:08 8.03 8.03 8.03 8.03 0.1K
10:09 8.03 8.03 8.03 8.03 0.1K
10:10 8.03 8.03 8.03 8.03 0.3K
10:11 8.06 8.06 8.06 8.06 0.1K
10:14 8.08 8.08 8.08 8.08 0.0K
10:21 8.08 8.08 8.08 8.08 0.3K
10:22 8.09 8.09 8.09 8.09 0.1K
10:25 8.10 8.10 8.10 8.10 0.0K
10:27 8.06 8.06 8.06 8.06 0.0K
10:28 8.10 8.10 8.07 8.07 0.1K
10:29 8.10 8.10 8.10 8.10 0.9K
10:30 8.12 8.12 8.12 8.12 0.1K
10:36 8.13 8.13 8.13 8.13 1.2K
10:37 8.12 8.12 8.12 8.12 0.2K
10:38 8.13 8.13 8.13 8.13 0.8K
10:40 8.13 8.13 8.13 8.13 0.9K
10:41 8.16 8.16 8.16 8.16 1.0K
10:42 8.19 8.19 8.19 8.19 3.7K
10:44 8.19 8.19 8.19 8.19 0.3K
10:46 8.19 8.19 8.19 8.19 0.0K
10:51 8.14 8.14 8.14 8.14 0.3K
10:53 8.16 8.19 8.16 8.19 0.2K
10:55 8.15 8.19 8.15 8.19 0.2K
10:57 8.19 8.19 8.19 8.19 0.1K
11:01 8.19 8.19 8.19 8.19 0.1K
11:02 8.19 8.19 8.19 8.19 0.2K
11:03 8.19 8.19 8.19 8.19 0.1K
11:05 8.19 8.19 8.19 8.19 0.2K
11:08 8.19 8.19 8.19 8.19 0.2K
11:09 8.19 8.19 8.19 8.19 0.1K
11:12 8.19 8.19 8.19 8.19 0.6K
11:13 8.19 8.19 8.19 8.19 0.0K
11:14 8.20 8.21 8.20 8.21 0.4K
11:17 8.20 8.20 8.20 8.20 0.0K
11:18 8.22 8.22 8.22 8.22 0.0K
11:19 8.22 8.22 8.22 8.22 0.1K
11:20 8.21 8.22 8.21 8.22 0.2K
11:24 8.21 8.21 8.21 8.21 0.0K
11:25 8.21 8.21 8.21 8.21 0.1K
11:26 8.21 8.21 8.19 8.19 1.3K
11:30 8.19 8.19 8.19 8.19 0.0K
11:31 8.19 8.19 8.19 8.19 0.1K
11:32 8.16 8.19 8.16 8.19 0.3K
11:33 8.19 8.19 8.19 8.19 0.0K
11:34 8.19 8.19 8.19 8.19 0.1K
11:43 8.19 8.19 8.19 8.19 0.6K
11:44 8.19 8.19 8.13 8.13 1.2K
11:51 8.14 8.14 8.14 8.14 0.0K
11:53 8.18 8.18 8.18 8.18 0.0K
11:57 8.17 8.17 8.17 8.17 0.4K
12:01 8.18 8.18 8.18 8.18 0.2K
12:04 8.17 8.17 8.17 8.17 0.4K
12:08 8.17 8.17 8.17 8.17 0.0K
12:10 8.10 8.10 8.10 8.10 5.3K
12:12 8.10 8.10 8.10 8.10 0.2K
12:16 8.10 8.10 8.10 8.10 0.2K
12:22 8.10 8.10 8.10 8.10 1.0K
12:24 8.10 8.10 8.10 8.10 0.1K
12:25 8.07 8.07 8.07 8.07 3.1K
12:29 8.13 8.13 8.13 8.13 0.1K
12:30 8.07 8.07 8.07 8.07 0.6K
12:32 8.10 8.10 8.10 8.10 0.0K
12:35 8.10 8.10 8.10 8.10 0.0K
12:37 8.10 8.10 8.10 8.10 0.1K
12:38 8.07 8.07 8.06 8.06 0.3K
12:40 8.09 8.09 8.09 8.09 0.1K
12:41 8.06 8.06 8.06 8.06 0.3K
12:43 8.09 8.09 8.06 8.06 0.5K
12:45 8.10 8.10 8.10 8.10 3.2K
12:46 8.13 8.13 8.13 8.13 0.4K
12:50 8.17 8.17 8.17 8.17 0.0K
12:52 8.17 8.17 8.17 8.17 0.0K
12:53 8.20 8.20 8.20 8.20 2.0K
12:55 8.13 8.13 8.13 8.13 0.9K
12:56 8.13 8.13 8.13 8.13 0.8K
12:58 8.13 8.13 8.13 8.13 0.1K
13:00 8.10 8.10 8.10 8.10 0.0K
13:03 8.15 8.15 8.15 8.15 0.3K
13:06 8.15 8.17 8.12 8.12 2.9K
13:07 8.17 8.17 8.17 8.17 0.1K
13:11 8.18 8.18 8.18 8.18 0.0K
13:12 8.18 8.18 8.18 8.18 0.0K
13:16 8.12 8.12 8.12 8.12 0.3K
13:17 8.17 8.17 8.12 8.12 0.0K
13:18 8.12 8.12 8.12 8.12 0.3K
13:20 8.13 8.13 8.13 8.13 0.3K
13:32 8.13 8.13 8.13 8.13 0.0K
13:37 8.18 8.18 8.18 8.18 0.6K
13:40 8.12 8.13 8.12 8.13 0.4K
13:45 8.09 8.09 8.09 8.09 2.4K
13:46 8.08 8.08 8.08 8.08 1.0K
13:48 8.14 8.14 8.14 8.14 3.5K
13:50 8.14 8.14 8.14 8.14 0.0K
13:57 8.09 8.09 8.09 8.09 0.2K
13:59 8.10 8.10 8.10 8.10 0.3K
14:04 8.07 8.07 8.07 8.07 2.0K
14:05 8.08 8.09 8.08 8.09 0.1K
14:07 8.12 8.12 8.12 8.12 0.0K
14:08 8.12 8.12 8.12 8.12 0.4K
14:10 8.13 8.13 8.13 8.13 0.5K
14:11 8.13 8.13 8.13 8.13 0.2K
14:13 8.13 8.13 8.13 8.13 0.1K
14:14 8.10 8.14 8.10 8.14 0.9K
14:17 8.15 8.15 8.12 8.12 1.4K
14:20 8.12 8.12 8.12 8.12 0.9K
14:23 8.14 8.14 8.14 8.14 0.2K
14:25 8.15 8.15 8.13 8.13 2.5K
14:26 8.13 8.13 8.13 8.13 0.3K
14:27 8.15 8.15 8.15 8.15 0.2K
14:31 8.15 8.15 8.15 8.15 0.0K
14:38 8.15 8.15 8.15 8.15 0.0K
14:39 8.16 8.16 8.16 8.16 0.1K
14:41 8.06 8.06 8.06 8.06 12.6K
14:44 8.12 8.12 8.11 8.11 0.2K
14:45 8.11 8.11 8.07 8.07 0.5K
14:46 8.11 8.11 8.07 8.07 0.4K
14:49 8.10 8.10 8.10 8.10 0.0K
14:52 8.07 8.10 8.07 8.10 1.5K
14:53 8.07 8.07 8.07 8.07 0.1K
14:54 8.07 8.07 8.06 8.06 0.1K
14:56 8.06 8.06 8.05 8.05 1.4K
14:58 8.07 8.07 8.03 8.03 2.1K
14:59 8.01 8.01 8.01 8.01 4.0K
15:01 8.05 8.08 8.05 8.08 2.7K
15:05 8.04 8.07 8.04 8.07 0.2K
15:13 8.07 8.07 8.07 8.07 0.0K
15:14 8.07 8.07 8.07 8.07 0.2K
15:15 8.04 8.04 8.04 8.04 0.3K
15:17 8.05 8.07 8.03 8.05 0.5K
15:19 8.06 8.06 8.06 8.06 0.2K
15:20 8.03 8.03 8.03 8.03 0.4K
15:22 8.01 8.01 8.01 8.01 6.9K
15:23 8.04 8.04 8.04 8.04 0.3K
15:25 8.01 8.03 8.01 8.03 0.1K
15:27 8.03 8.03 8.00 8.00 0.2K
15:28 8.02 8.03 8.02 8.03 0.0K
15:29 8.00 8.00 8.00 8.00 0.2K
15:30 8.00 8.00 8.00 8.00 0.1K
15:32 8.03 8.03 7.99 7.99 0.2K
15:34 8.01 8.01 7.99 8.00 1.2K
15:39 8.00 8.00 8.00 8.00 0.3K
15:40 7.97 7.97 7.97 7.97 1.0K
15:41 7.97 7.97 7.97 7.97 0.1K
15:42 7.97 7.97 7.97 7.97 0.1K
15:49 7.99 7.99 7.97 7.97 1.5K
15:50 7.95 7.95 7.95 7.95 2.0K
15:51 7.98 7.98 7.94 7.94 2.3K
15:52 7.93 7.95 7.93 7.95 0.7K
15:53 7.95 7.95 7.92 7.92 0.6K
15:55 7.96 7.96 7.96 7.96 1.3K
15:56 7.97 7.97 7.97 7.97 0.1K
15:57 7.96 7.96 7.96 7.96 0.2K
15:59 7.96 7.98 7.95 7.95 1.3K
16:00 7.96 7.96 7.96 7.96 0.0K
16:01 7.96 7.96 7.96 7.96 0.1K
16:02 7.96 7.96 7.94 7.94 0.5K
16:03 7.92 7.93 7.92 7.93 1.8K
16:04 7.92 7.92 7.92 7.92 0.2K
16:05 7.92 7.94 7.92 7.94 1.4K
16:06 7.94 7.94 7.94 7.94 0.0K
16:07 7.92 7.93 7.92 7.92 0.2K
16:08 7.92 7.94 7.92 7.94 0.3K
16:09 7.92 7.94 7.92 7.94 0.2K
16:10 7.94 7.94 7.92 7.92 0.4K
16:11 7.94 7.94 7.94 7.94 0.4K
16:12 7.92 7.92 7.92 7.92 0.3K
16:13 7.94 7.94 7.94 7.94 0.7K
16:14 7.92 7.92 7.92 7.92 0.6K
16:15 7.95 7.95 7.93 7.93 0.1K
16:16 7.95 7.95 7.95 7.95 0.0K
16:17 7.95 7.95 7.95 7.95 0.5K
16:18 7.95 7.95 7.95 7.95 0.1K
16:19 7.92 7.95 7.92 7.92 1.4K
16:20 7.92 7.92 7.92 7.92 0.2K
16:21 7.92 7.92 7.92 7.92 0.2K
16:22 7.92 7.92 7.92 7.92 0.3K
16:23 7.91 7.91 7.91 7.91 1.7K
16:24 7.94 7.94 7.91 7.91 2.1K
16:25 7.96 7.96 7.96 7.96 0.1K
16:26 7.96 7.96 7.96 7.96 0.0K
16:27 7.95 7.95 7.95 7.95 0.3K
16:31 7.94 7.94 7.94 7.94 0.3K
16:32 7.93 7.93 7.93 7.93 0.1K
16:33 7.93 7.93 7.93 7.93 0.2K
16:34 7.93 7.93 7.92 7.92 1.5K
16:37 7.95 7.95 7.95 7.95 0.0K
16:39 7.95 7.95 7.95 7.95 0.3K
16:40 7.92 7.92 7.92 7.92 0.1K
16:42 7.92 7.92 7.92 7.92 0.7K
16:43 7.92 7.92 7.91 7.91 1.7K
16:44 7.92 7.92 7.92 7.92 0.4K
16:45 7.91 7.91 7.91 7.91 3.0K
16:46 7.90 7.92 7.90 7.90 2.8K
16:47 7.90 7.93 7.90 7.90 3.3K
16:48 7.90 7.90 7.90 7.90 0.3K
16:50 7.95 8.00 7.95 7.99 3.9K
16:54 8.02 8.02 8.02 8.02 0.1K
16:55 8.02 8.02 8.02 8.02 0.0K
16:56 7.99 7.99 7.99 7.99 0.2K
16:57 7.99 7.99 7.98 7.98 0.3K
16:58 7.98 7.98 7.98 7.98 0.3K
16:59 8.02 8.02 8.02 8.02 0.0K
17:03 7.98 7.98 7.98 7.98 0.1K
17:05 7.97 7.97 7.97 7.97 0.5K
17:09 7.97 7.97 7.97 7.97 0.4K
17:11 7.97 7.97 7.97 7.97 0.1K
17:12 7.96 7.96 7.96 7.96 0.3K
17:16 7.97 7.97 7.97 7.97 0.1K
17:17 7.97 8.00 7.97 7.97 1.2K
17:18 8.02 8.02 8.02 8.02 0.0K
17:19 8.01 8.01 8.01 8.01 0.1K
17:20 7.97 8.01 7.97 8.01 0.8K
17:25 8.00 8.00 8.00 8.00 0.0K
17:26 8.00 8.00 8.00 8.00 0.0K
17:27 8.00 8.00 8.00 8.00 0.0K
17:28 7.97 8.00 7.97 8.00 0.5K
17:29 8.00 8.02 7.95 8.02 1.6K
17:35 8.00 8.00 8.00 8.00 14.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据