D.L.S.I

ALDSL
🏛️ 法国 →
10.50
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
2022-12-30 11.20 11.25 11.20 11.25 0.0M
2022-12-29 11.20 11.20 11.10 11.20 0.0M
2022-12-28 11.10 11.20 11.00 11.20 0.0M
2022-12-27 10.80 11.05 10.80 11.05 0.0M
2022-12-23 10.65 11.00 10.65 11.00 0.0M
2022-12-22 10.60 10.70 10.60 10.70 0.0M
2022-12-21 10.55 10.60 10.55 10.60 0.0M
2022-12-20 10.45 10.60 10.25 10.60 0.0M
2022-12-19 10.35 10.45 10.35 10.40 0.0M
2022-12-16 10.35 10.35 10.35 10.35 0.0M
2022-12-15 10.55 10.55 10.30 10.30 0.0M
2022-12-14 10.55 10.60 10.55 10.60 0.0M
2022-12-13 10.55 10.55 10.50 10.50 0.0M
2022-12-12 10.55 10.55 10.55 10.55 0.0M
2022-12-09 10.50 10.55 10.50 10.55 0.0M
2022-12-08 10.60 10.60 10.60 10.60 0.0M
2022-12-07 10.60 10.60 10.60 10.60 0.0M
2022-12-06 10.30 10.60 10.30 10.60 0.0M
2022-12-05 10.55 10.80 10.45 10.45 0.0M
2022-12-02 10.55 10.70 10.50 10.50 0.0M
2022-12-01 10.55 10.55 10.55 10.55 0.0M
2022-11-30 10.55 10.55 10.55 10.55 0.0M
2022-11-29 10.60 10.60 10.40 10.55 0.0M
2022-11-28 10.55 10.55 10.55 10.55 0.0M
2022-11-25 10.80 10.80 10.70 10.70 0.0M
2022-11-24 10.75 10.80 10.75 10.80 0.0M
2022-11-23 10.50 10.75 10.50 10.75 0.0M
2022-11-22 10.70 10.70 10.50 10.50 0.0M
2022-11-21 10.50 10.70 10.50 10.70 0.0M
2022-11-18 10.45 10.50 10.30 10.50 0.0M
2022-11-17 10.00 10.50 10.00 10.50 0.0M
2022-11-16 10.35 10.50 10.05 10.50 0.0M
2022-11-15 10.15 10.35 10.15 10.35 0.0M
2022-11-14 10.30 10.30 10.05 10.15 0.0M
2022-11-11 10.45 10.50 9.82 10.40 0.0M
2022-11-10 10.55 10.55 10.55 10.55 0.0M
2022-11-09 10.55 10.55 10.55 10.55 0.0M
2022-11-08 10.40 10.60 10.40 10.60 0.0M
2022-11-07 10.30 10.45 10.30 10.45 0.0M
2022-11-04 10.30 10.30 10.30 10.30 0.0M
2022-11-03 10.40 10.40 10.20 10.30 0.0M
2022-11-02 10.35 10.40 10.35 10.40 0.0M
2022-11-01 10.25 10.40 10.25 10.40 0.0M
2022-10-31 9.88 10.30 9.84 10.30 0.0M
2022-10-28 9.70 9.90 9.70 9.90 0.0M
2022-10-27 9.66 9.70 9.66 9.70 0.0M
2022-10-26 9.66 9.66 9.66 9.66 0.0M
2022-10-25 9.66 9.66 9.34 9.66 0.0M
2022-10-24 9.60 9.68 9.60 9.68 0.0M
2022-10-21 9.54 9.60 9.32 9.60 0.0M
2022-10-20 9.56 9.64 9.56 9.64 0.0M
2022-10-19 9.52 9.60 9.30 9.60 0.0M
2022-10-18 9.58 9.60 9.50 9.50 0.0M
2022-10-17 9.58 9.60 9.58 9.60 0.0M
2022-10-14 9.62 9.64 9.32 9.60 0.0M
2022-10-13 9.62 9.62 9.62 9.62 0.0M
2022-10-12 9.62 9.62 9.62 9.62 0.0M
2022-10-11 9.64 9.64 9.20 9.62 0.0M
2022-10-10 9.50 9.60 9.50 9.60 0.0M
2022-10-07 9.32 9.58 9.32 9.50 0.0M
2022-10-06 9.36 9.36 9.20 9.20 0.0M
2022-10-05 9.38 9.38 9.38 9.38 0.0M
2022-10-04 8.92 9.40 8.92 9.40 0.0M
2022-10-03 9.50 9.50 8.84 8.86 0.0M
2022-09-30 8.82 9.22 8.76 8.76 0.0M
2022-09-29 9.22 9.22 8.80 8.80 0.0M
2022-09-28 9.22 9.22 8.30 9.22 0.0M
2022-09-27 8.12 9.26 8.12 9.26 0.0M
2022-09-26 8.34 8.80 8.18 8.20 0.0M
2022-09-23 9.12 9.12 8.50 8.54 0.0M
2022-09-22 9.54 9.54 9.30 9.30 0.0M
2022-09-21 9.52 9.66 9.10 9.58 0.0M
2022-09-20 9.52 9.52 9.52 9.52 0.0M
2022-09-19 9.62 9.62 9.50 9.50 0.0M
2022-09-16 9.60 9.62 9.60 9.62 0.0M
2022-09-15 9.82 9.82 9.78 9.78 0.0M
2022-09-14 9.78 9.78 9.78 9.78 0.0M
2022-09-13 9.78 9.78 9.78 9.78 0.0M
2022-09-12 9.70 9.78 9.52 9.78 0.0M
2022-09-09 9.72 9.72 9.70 9.70 0.0M
2022-09-08 9.70 9.70 9.70 9.70 0.0M
2022-09-07 9.82 9.82 9.70 9.70 0.0M
2022-09-06 9.82 9.82 9.82 9.82 0.0M
2022-09-05 9.72 9.82 9.50 9.82 0.0M
2022-09-02 9.66 9.80 9.60 9.80 0.0M
2022-09-01 9.64 9.66 9.64 9.66 0.0M
2022-08-31 9.72 9.72 9.60 9.60 0.0M
2022-08-30 9.72 9.82 9.70 9.70 0.0M
2022-08-29 10.05 10.05 9.70 9.74 0.0M
2022-08-26 10.05 10.05 10.05 10.05 0.0M
2022-08-25 10.10 10.10 10.00 10.05 0.0M
2022-08-24 10.05 10.05 10.05 10.05 0.0M
2022-08-23 10.05 10.10 10.05 10.10 0.0M
2022-08-22 10.25 10.25 10.05 10.05 0.0M
2022-08-19 10.15 10.20 10.15 10.20 0.0M
2022-08-18 10.20 10.25 10.10 10.10 0.0M
2022-08-17 10.35 10.35 10.15 10.15 0.0M
2022-08-16 10.30 10.30 10.15 10.15 0.0M
2022-08-15 10.20 10.35 10.20 10.35 0.0M
2022-08-12 10.25 10.30 10.10 10.30 0.0M
2022-08-11 10.20 10.30 10.20 10.30 0.0M
2022-08-10 10.45 10.45 10.00 10.20 0.0M
2022-08-09 10.45 10.45 10.40 10.40 0.0M
2022-08-08 10.35 10.60 10.35 10.40 0.0M
2022-08-05 10.35 10.35 10.05 10.35 0.0M
2022-08-04 9.98 10.35 9.98 10.35 0.0M
2022-08-03 9.92 9.92 9.92 9.92 0.0M
2022-08-02 9.94 9.94 9.94 9.94 0.0M
2022-08-01 9.68 10.10 9.68 9.94 0.0M
2022-07-29 10.40 10.50 10.35 10.50 0.0M
2022-07-28 10.00 10.30 9.64 10.30 0.0M
2022-07-27 9.76 10.00 9.76 10.00 0.0M
2022-07-26 9.76 9.78 9.74 9.78 0.0M
2022-07-25 9.60 9.78 9.60 9.78 0.0M
2022-07-22 9.70 9.72 9.70 9.72 0.0M
2022-07-21 9.76 9.78 9.64 9.70 0.0M
2022-07-20 9.76 9.76 9.76 9.76 0.0M
2022-07-19 9.60 9.78 9.60 9.78 0.0M
2022-07-18 9.52 9.60 9.50 9.60 0.0M
2022-07-15 9.68 9.68 9.36 9.42 0.0M
2022-07-14 9.68 9.68 9.68 9.68 0.0M
2022-07-13 9.58 9.68 9.58 9.68 0.0M
2022-07-12 9.50 9.60 9.40 9.60 0.0M
2022-07-11 9.58 9.58 9.50 9.50 0.0M
2022-07-08 9.48 9.60 9.48 9.60 0.0M
2022-07-07 9.34 9.50 9.34 9.50 0.0M
2022-07-06 9.22 9.32 9.22 9.32 0.0M
2022-07-05 9.22 9.22 9.20 9.20 0.0M
2022-07-04 9.12 9.22 9.12 9.22 0.0M
2022-07-01 9.18 9.20 9.12 9.12 0.0M
2022-06-30 9.32 9.32 9.20 9.20 0.0M
2022-06-29 9.30 9.54 9.30 9.54 0.0M
2022-06-28 9.54 9.58 9.54 9.58 0.0M
2022-06-27 9.60 9.60 9.30 9.54 0.0M
2022-06-24 9.62 9.66 9.30 9.66 0.0M
2022-06-23 9.40 9.66 9.26 9.66 0.0M
2022-06-22 10.00 10.05 9.06 9.54 0.0M
2022-06-21 9.94 10.05 9.94 10.05 0.0M
2022-06-20 9.98 9.98 9.92 9.92 0.0M
2022-06-17 10.20 10.30 9.90 9.98 0.0M
2022-06-16 10.40 10.40 10.00 10.25 0.0M
2022-06-15 10.30 10.50 10.15 10.50 0.0M
2022-06-14 10.50 10.50 10.30 10.30 0.0M
2022-06-13 10.30 11.10 10.30 10.50 0.0M
2022-06-10 11.00 11.20 11.00 11.00 0.0M
2022-06-09 11.15 11.20 11.10 11.10 0.0M
2022-06-08 11.30 11.35 11.10 11.10 0.0M
2022-06-07 11.25 11.40 11.20 11.35 0.0M
2022-06-06 11.35 11.40 11.20 11.20 0.0M
2022-06-03 11.35 11.35 11.35 11.35 0.0M
2022-06-02 11.30 11.40 11.25 11.40 0.0M
2022-06-01 11.25 11.35 11.25 11.35 0.0M
2022-05-31 11.25 11.35 11.20 11.20 0.0M
2022-05-30 11.50 11.55 11.20 11.25 0.0M
2022-05-27 11.45 11.45 11.40 11.45 0.0M
2022-05-26 11.45 11.55 11.30 11.40 0.0M
2022-05-25 11.45 11.50 11.45 11.50 0.0M
2022-05-24 11.55 11.55 11.50 11.50 0.0M
2022-05-23 11.55 11.55 11.50 11.50 0.0M
2022-05-20 11.50 11.70 11.50 11.55 0.0M
2022-05-19 11.60 11.65 11.50 11.65 0.0M
2022-05-18 11.50 11.75 11.50 11.65 0.0M
2022-05-17 11.45 11.75 11.45 11.75 0.0M
2022-05-16 11.35 11.50 11.00 11.50 0.0M
2022-05-13 11.45 11.45 11.35 11.35 0.0M
2022-05-12 11.45 11.50 11.35 11.50 0.0M
2022-05-11 11.40 11.50 11.40 11.50 0.0M
2022-05-10 11.35 11.35 11.30 11.30 0.0M
2022-05-09 11.30 11.30 11.20 11.20 0.0M
2022-05-06 11.55 11.55 11.40 11.40 0.0M
2022-05-05 11.80 11.80 11.50 11.50 0.0M
2022-05-04 12.00 12.00 11.80 11.80 0.0M
2022-05-03 11.50 12.25 11.50 12.05 0.0M
2022-05-02 12.45 12.45 11.35 11.35 0.0M
2022-04-29 13.00 13.00 12.70 13.00 0.0M
2022-04-28 12.55 13.00 12.30 13.00 0.0M
2022-04-27 12.65 12.90 12.50 12.50 0.0M
2022-04-26 12.75 12.80 12.60 12.60 0.0M
2022-04-25 12.80 12.80 12.70 12.70 0.0M
2022-04-22 12.85 12.95 12.75 12.95 0.0M
2022-04-21 12.85 12.90 12.80 12.85 0.0M
2022-04-20 13.20 13.20 12.75 13.00 0.0M
2022-04-19 12.50 13.10 12.50 12.85 0.0M
2022-04-14 12.55 12.55 12.50 12.50 0.0M
2022-04-13 12.95 12.95 12.50 12.50 0.0M
2022-04-12 13.05 13.10 12.80 12.95 0.0M
2022-04-11 12.90 13.05 12.80 13.05 0.0M
2022-04-08 13.20 13.20 12.80 13.00 0.0M
2022-04-07 13.15 13.15 13.00 13.00 0.0M
2022-04-06 13.45 13.45 13.15 13.15 0.0M
2022-04-05 13.55 13.60 13.40 13.40 0.0M
2022-04-04 12.85 13.70 12.85 13.55 0.0M
2022-04-01 12.00 13.05 12.00 12.75 0.0M
2022-03-31 11.50 11.50 11.50 11.50 0.0M
2022-03-30 11.20 11.40 11.20 11.40 0.0M
2022-03-29 11.10 11.35 11.10 11.35 0.0M
2022-03-28 11.05 11.25 11.05 11.20 0.0M
2022-03-25 11.15 11.15 11.00 11.00 0.0M
2022-03-24 11.10 11.30 11.10 11.15 0.0M
2022-03-23 11.15 11.15 11.10 11.10 0.0M
2022-03-22 11.15 11.35 11.15 11.20 0.0M
2022-03-21 11.10 11.20 11.10 11.15 0.0M
2022-03-18 11.05 11.15 11.05 11.15 0.0M
2022-03-17 11.10 11.15 11.00 11.05 0.0M
2022-03-16 10.75 11.15 10.65 11.10 0.0M
2022-03-15 10.60 10.75 10.45 10.75 0.0M
2022-03-14 10.40 11.00 10.40 10.85 0.0M
2022-03-11 10.40 10.45 10.40 10.45 0.0M
2022-03-10 10.40 10.45 10.20 10.45 0.0M
2022-03-09 10.00 10.45 10.00 10.45 0.0M
2022-03-08 10.25 10.25 9.42 10.20 0.0M
2022-03-07 10.85 10.85 10.00 10.25 0.0M
2022-03-04 11.15 11.15 10.70 10.90 0.0M
2022-03-03 11.20 11.25 11.00 11.15 0.0M
2022-03-02 11.10 11.30 11.10 11.25 0.0M
2022-03-01 11.40 11.40 10.95 10.95 0.0M
2022-02-28 11.30 11.75 11.20 11.40 0.0M
2022-02-25 11.25 11.40 11.00 11.40 0.0M
2022-02-24 11.85 11.85 10.80 11.10 0.0M
2022-02-23 12.35 12.40 11.20 11.85 0.0M
2022-02-22 12.50 12.50 12.35 12.45 0.0M
2022-02-21 12.70 12.75 12.50 12.65 0.0M
2022-02-18 13.00 13.00 12.70 12.80 0.0M
2022-02-17 13.65 13.65 12.95 12.95 0.0M
2022-02-16 13.30 13.60 13.30 13.40 0.0M
2022-02-15 13.25 13.60 13.20 13.30 0.0M
2022-02-14 13.40 13.40 13.00 13.20 0.0M
2022-02-11 13.25 13.40 13.20 13.40 0.0M
2022-02-10 13.35 13.60 13.20 13.20 0.0M
2022-02-09 13.30 13.70 13.20 13.25 0.0M
2022-02-08 13.00 13.20 13.00 13.20 0.0M
2022-02-07 13.10 13.10 12.85 13.00 0.0M
2022-02-04 13.20 13.40 12.90 12.90 0.0M
2022-02-03 12.95 13.20 12.95 13.20 0.0M
2022-02-02 13.45 13.45 12.85 12.90 0.0M
2022-02-01 12.80 12.90 12.80 12.90 0.0M
2022-01-31 12.85 12.85 12.85 12.85 0.0M
2022-01-28 12.75 12.85 12.75 12.80 0.0M
2022-01-27 12.75 12.85 12.75 12.75 0.0M
2022-01-26 12.65 12.80 12.65 12.75 0.0M
2022-01-25 12.65 12.70 12.65 12.70 0.0M
2022-01-24 13.05 13.05 12.70 12.70 0.0M
2022-01-21 12.95 13.40 12.95 13.30 0.0M
2022-01-20 12.95 13.00 12.95 13.00 0.0M
2022-01-19 13.00 13.00 13.00 13.00 0.0M
2022-01-18 13.00 13.20 12.95 12.95 0.0M
2022-01-17 13.10 13.10 13.00 13.00 0.0M
2022-01-14 13.25 13.25 13.20 13.20 0.0M
2022-01-13 13.20 13.35 12.85 13.25 0.0M
2022-01-12 13.20 13.35 13.20 13.35 0.0M
2022-01-11 13.25 13.30 13.10 13.10 0.0M
2022-01-10 13.30 13.45 13.15 13.20 0.0M
2022-01-07 13.30 13.35 13.30 13.30 0.0M
2022-01-06 13.35 13.35 13.20 13.35 0.0M
2022-01-05 13.30 13.30 13.30 13.30 0.0M
2022-01-04 13.15 13.35 13.15 13.35 0.0M
2022-01-03 13.00 13.30 12.95 13.15 0.0M