Exail Technologies

EXA
🏛️ 法国 →
98.50
最后更新: 2025-10-03
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 32.25 32.45 32.20 32.20 12.7K
09:01 32.05 32.25 32.05 32.15 1.1K
09:02 32.25 32.40 32.25 32.40 0.5K
09:03 32.45 32.45 32.35 32.40 1.2K
09:04 32.40 32.50 32.40 32.45 1.8K
09:05 32.00 32.00 31.55 31.55 3.6K
09:06 31.55 31.90 31.30 31.90 1.1K
09:07 31.90 32.35 31.85 31.90 2.6K
09:08 31.95 31.95 31.50 31.50 0.8K
09:09 31.50 31.50 31.50 31.50 0.2K
09:10 31.50 31.55 31.35 31.50 1.1K
09:11 31.45 31.60 31.45 31.60 0.2K
09:12 31.70 31.70 31.30 31.50 0.5K
09:13 31.30 31.60 31.30 31.60 0.8K
09:14 31.85 31.90 31.65 31.90 0.8K
09:15 31.65 31.70 31.60 31.70 0.8K
09:16 31.50 31.55 31.50 31.55 1.2K
09:17 31.50 31.50 31.50 31.50 0.1K
09:18 31.40 31.45 31.35 31.45 0.6K
09:19 31.45 31.60 31.45 31.60 0.6K
09:20 31.60 31.65 31.50 31.65 0.6K
09:21 31.45 31.50 31.40 31.50 2.0K
09:22 31.45 31.70 31.45 31.70 1.4K
09:23 31.70 31.70 31.70 31.70 0.1K
09:24 31.90 31.95 31.90 31.95 0.3K
09:25 31.95 32.35 31.95 32.30 0.4K
09:26 31.95 32.00 31.85 32.00 0.8K
09:27 32.00 32.10 32.00 32.00 0.7K
09:28 32.00 32.00 31.75 31.90 0.9K
09:29 31.75 31.90 31.75 31.90 0.3K
09:30 31.70 31.70 31.65 31.70 0.6K
09:31 31.70 31.85 31.70 31.85 0.2K
09:32 31.80 31.80 31.80 31.80 0.1K
09:33 31.85 31.85 31.85 31.85 0.0K
09:34 31.85 31.85 31.85 31.85 0.1K
09:35 31.85 31.90 31.80 31.90 0.2K
09:36 31.90 31.90 31.80 31.80 0.0K
09:37 31.80 31.90 31.70 31.90 0.6K
09:38 31.75 31.80 31.75 31.80 0.3K
09:39 31.85 31.85 31.85 31.85 0.1K
09:40 31.85 31.85 31.70 31.80 0.9K
09:41 31.80 31.85 31.70 31.70 0.7K
09:42 31.75 31.75 31.60 31.65 0.5K
09:43 31.65 31.70 31.60 31.70 0.2K
09:44 31.70 31.85 31.70 31.85 0.3K
09:45 31.85 31.95 31.85 31.95 0.5K
09:46 31.95 32.00 31.95 32.00 0.0K
09:48 31.90 32.00 31.85 31.90 0.4K
09:49 31.90 32.00 31.90 32.00 0.3K
09:51 31.90 31.90 31.70 31.80 1.4K
09:52 31.80 31.95 31.80 31.95 0.2K
09:53 31.90 31.90 31.80 31.90 1.3K
09:54 31.95 32.00 31.95 32.00 1.2K
09:55 32.05 32.05 32.05 32.05 0.1K
09:56 32.10 32.10 32.10 32.10 0.2K
09:57 32.10 32.10 32.10 32.10 0.1K
09:58 32.05 32.05 31.85 31.85 0.3K
09:59 32.00 32.00 31.95 31.95 0.1K
10:00 31.95 31.95 31.95 31.95 0.0K
10:02 31.95 31.95 31.80 31.90 0.4K
10:03 31.80 31.80 31.80 31.80 0.1K
10:04 31.80 31.80 31.65 31.65 0.3K
10:05 31.65 31.75 31.65 31.75 0.2K
10:06 31.75 31.75 31.60 31.60 0.3K
10:07 31.65 31.65 31.65 31.65 0.2K
10:08 31.65 31.65 31.50 31.50 0.9K
10:09 31.45 31.50 31.45 31.45 0.1K
10:10 31.35 31.40 31.35 31.40 0.1K
10:11 31.35 31.45 31.30 31.45 1.3K
10:12 31.45 31.50 31.45 31.50 0.1K
10:14 31.30 31.45 31.30 31.30 0.5K
10:15 31.40 31.40 31.40 31.40 0.0K
10:16 31.40 31.40 31.35 31.35 0.5K
10:17 31.40 31.40 31.40 31.40 0.0K
10:18 31.40 31.40 31.40 31.40 0.1K
10:19 31.50 31.50 31.50 31.50 0.0K
10:20 31.40 31.40 31.40 31.40 0.2K
10:21 31.50 31.50 31.50 31.50 0.0K
10:22 31.40 31.40 31.35 31.35 0.5K
10:24 31.35 31.40 31.35 31.40 0.1K
10:25 31.45 31.45 31.40 31.40 0.0K
10:26 31.40 31.40 31.40 31.40 0.0K
10:27 31.40 31.40 31.30 31.30 0.4K
10:28 31.25 31.25 31.10 31.15 1.9K
10:29 31.05 31.10 31.05 31.10 0.6K
10:30 31.15 31.25 31.15 31.25 0.1K
10:31 31.30 31.30 31.30 31.30 0.0K
10:32 31.20 31.30 31.20 31.30 0.2K
10:33 31.30 31.30 31.30 31.30 0.2K
10:34 31.30 31.30 31.25 31.30 0.2K
10:35 31.40 31.50 31.40 31.50 0.4K
10:36 31.55 31.55 31.45 31.45 0.5K
10:37 31.45 31.45 31.45 31.45 0.2K
10:39 31.40 31.40 31.25 31.35 0.5K
10:40 31.35 31.35 31.35 31.35 0.0K
10:41 31.20 31.20 31.20 31.20 0.1K
10:42 31.30 31.30 31.30 31.30 0.3K
10:43 31.25 31.25 31.25 31.25 0.2K
10:44 31.35 31.35 31.35 31.35 0.5K
10:45 31.35 31.45 31.35 31.35 0.2K
10:46 31.45 31.45 31.45 31.45 0.0K
10:48 31.45 31.45 31.45 31.45 0.1K
10:49 31.45 31.45 31.45 31.45 0.0K
10:50 31.45 31.50 31.45 31.50 0.2K
10:51 31.50 31.50 31.50 31.50 0.1K
10:52 31.50 31.50 31.50 31.50 0.2K
10:53 31.50 31.50 31.50 31.50 0.0K
10:54 31.50 31.50 31.50 31.50 0.7K
10:56 31.40 31.40 31.25 31.25 0.8K
10:57 31.35 31.35 31.35 31.35 0.0K
11:00 31.25 31.35 31.20 31.35 1.5K
11:01 31.45 31.45 31.45 31.45 0.1K
11:05 31.45 31.45 31.40 31.40 1.2K
11:06 31.45 31.45 31.45 31.45 0.0K
11:09 31.50 31.50 31.50 31.50 0.2K
11:10 31.45 31.50 31.45 31.50 0.5K
11:11 31.50 31.50 31.50 31.50 0.1K
11:12 31.50 31.50 31.50 31.50 0.6K
11:13 31.50 31.50 31.50 31.50 0.1K
11:16 31.50 31.50 31.50 31.50 0.0K
11:18 31.50 31.50 31.45 31.45 0.2K
11:19 31.50 31.50 31.50 31.50 0.1K
11:20 31.45 31.50 31.45 31.50 0.1K
11:22 31.50 31.50 31.40 31.40 0.4K
11:24 31.45 31.50 31.45 31.50 0.4K
11:25 31.55 31.55 31.45 31.45 0.1K
11:27 31.55 31.55 31.45 31.45 0.2K
11:28 31.45 31.45 31.35 31.35 1.1K
11:30 31.45 31.45 31.25 31.30 0.4K
11:31 31.30 31.45 31.30 31.45 0.6K
11:32 31.45 31.45 31.45 31.45 0.3K
11:35 31.25 31.25 31.25 31.25 2.0K
11:36 31.40 31.45 31.40 31.45 0.5K
11:37 31.45 31.45 31.45 31.45 0.1K
11:39 31.40 31.40 31.40 31.40 0.0K
11:42 31.45 31.50 31.45 31.50 0.3K
11:43 31.40 31.50 31.40 31.50 0.2K
11:46 31.50 31.50 31.50 31.50 0.0K
11:47 31.50 31.50 31.45 31.45 0.7K
11:48 31.50 31.50 31.50 31.50 0.0K
11:49 31.55 31.55 31.55 31.55 0.1K
11:51 31.55 31.55 31.55 31.55 0.0K
11:53 31.55 31.55 31.55 31.55 0.3K
11:54 31.55 31.60 31.55 31.60 0.5K
11:56 31.60 31.60 31.60 31.60 0.2K
11:59 31.50 31.50 31.45 31.45 0.7K
12:01 31.35 31.35 31.35 31.35 0.2K
12:02 31.45 31.45 31.45 31.45 0.0K
12:03 31.45 31.45 31.45 31.45 0.2K
12:04 31.40 31.40 31.35 31.35 0.4K
12:06 31.45 31.45 31.30 31.30 0.2K
12:07 31.25 31.25 31.20 31.20 0.3K
12:10 31.30 31.30 31.30 31.30 0.0K
12:11 31.20 31.20 31.20 31.20 0.4K
12:12 31.20 31.20 31.20 31.20 0.0K
12:13 31.20 31.20 31.05 31.05 0.9K
12:16 31.35 31.35 31.35 31.35 0.3K
12:18 31.45 31.45 31.45 31.45 0.0K
12:19 31.45 31.45 31.45 31.45 0.1K
12:20 31.50 31.50 31.50 31.50 0.0K
12:21 31.40 31.40 31.40 31.40 0.1K
12:26 31.50 31.55 31.50 31.55 0.2K
12:27 31.50 31.50 31.50 31.50 0.2K
12:28 31.45 31.45 31.45 31.45 0.0K
12:30 31.50 31.50 31.50 31.50 0.2K
12:31 31.50 31.50 31.40 31.40 0.2K
12:32 31.40 31.45 31.40 31.45 0.0K
12:34 31.35 31.35 31.35 31.35 0.1K
12:35 31.35 31.35 31.30 31.30 0.3K
12:37 31.30 31.30 31.15 31.15 0.4K
12:38 31.25 31.25 31.25 31.25 0.2K
12:41 31.30 31.30 31.30 31.30 0.0K
12:45 31.30 31.35 31.30 31.35 0.1K
12:46 31.40 31.40 31.40 31.40 0.1K
12:48 31.45 31.45 31.45 31.45 0.1K
12:51 31.45 31.45 31.45 31.45 0.0K
12:52 31.50 31.50 31.50 31.50 0.0K
12:53 31.50 31.50 31.50 31.50 0.1K
12:56 31.50 31.50 31.50 31.50 0.1K
13:01 31.50 31.50 31.50 31.50 0.0K
13:02 31.50 31.50 31.35 31.35 0.6K
13:06 31.40 31.40 31.40 31.40 0.3K
13:07 31.40 31.40 31.40 31.40 0.2K
13:08 31.45 31.45 31.40 31.40 0.1K
13:09 31.35 31.40 31.35 31.40 0.1K
13:11 31.40 31.40 31.40 31.40 0.0K
13:12 31.40 31.40 31.40 31.40 0.0K
13:13 31.40 31.40 31.40 31.40 0.0K
13:19 31.40 31.40 31.25 31.25 0.2K
13:21 31.25 31.25 31.05 31.05 0.5K
13:22 30.95 31.05 30.95 31.05 2.5K
13:23 31.00 31.05 31.00 31.05 0.4K
13:24 31.05 31.05 31.05 31.05 0.0K
13:25 31.20 31.25 31.20 31.25 0.2K
13:26 31.15 31.15 31.15 31.15 0.4K
13:27 31.10 31.10 31.10 31.10 0.1K
13:28 31.05 31.05 31.05 31.05 0.1K
13:30 31.00 31.00 31.00 31.00 0.4K
13:31 31.00 31.00 31.00 31.00 0.1K
13:32 31.10 31.10 31.10 31.10 0.0K
13:33 31.10 31.15 31.10 31.15 0.1K
13:35 31.10 31.10 31.10 31.10 0.1K
13:36 31.20 31.20 31.20 31.20 0.1K
13:38 31.10 31.10 31.10 31.10 0.1K
13:40 31.25 31.25 31.25 31.25 0.6K
13:41 31.20 31.25 31.20 31.25 0.2K
13:43 31.25 31.25 31.20 31.20 0.3K
13:44 31.15 31.15 31.15 31.15 0.2K
13:45 31.10 31.10 31.10 31.10 0.1K
13:46 31.10 31.10 31.10 31.10 0.1K
13:48 31.15 31.15 31.05 31.05 0.1K
13:49 31.05 31.05 31.05 31.05 0.3K
13:50 31.00 31.10 31.00 31.10 0.4K
13:51 31.05 31.05 31.05 31.05 0.1K
13:52 31.05 31.10 31.05 31.10 0.0K
13:54 31.00 31.00 31.00 31.00 0.2K
13:55 30.90 30.90 30.90 30.90 0.7K
13:56 30.90 30.90 30.90 30.90 0.5K
13:57 30.80 30.80 30.80 30.80 0.8K
13:59 30.85 30.85 30.85 30.85 0.2K
14:00 30.90 30.90 30.85 30.85 0.3K
14:02 30.85 30.85 30.85 30.85 0.1K
14:03 30.85 30.85 30.75 30.75 0.5K
14:04 30.80 30.80 30.75 30.80 4.7K
14:05 30.65 30.85 30.65 30.85 1.3K
14:06 30.85 30.85 30.85 30.85 0.1K
14:11 30.85 30.85 30.80 30.80 1.1K
14:15 31.10 31.10 30.95 31.00 3.6K
14:17 31.00 31.00 30.80 30.80 0.6K
14:18 30.80 30.80 30.80 30.80 0.1K
14:19 30.70 30.70 30.45 30.45 1.5K
14:20 30.55 30.55 30.55 30.55 0.1K
14:21 30.55 30.55 30.50 30.50 0.2K
14:22 30.55 30.55 30.55 30.55 0.1K
14:23 30.55 30.55 30.45 30.45 0.5K
14:24 30.55 30.55 30.55 30.55 0.0K
14:25 30.50 30.50 30.50 30.50 0.2K
14:26 30.50 30.50 30.50 30.50 0.0K
14:27 30.50 30.55 30.50 30.55 1.0K
14:29 30.55 30.55 30.50 30.55 0.2K
14:31 30.55 30.55 30.55 30.55 0.1K
14:32 30.55 30.60 30.55 30.60 0.4K
14:34 30.65 30.65 30.65 30.65 0.1K
14:35 30.60 30.60 30.60 30.60 0.0K
14:37 30.60 30.60 30.55 30.55 0.2K
14:38 30.50 30.55 30.50 30.55 0.1K
14:39 30.50 30.50 30.50 30.50 0.1K
14:40 30.45 30.45 30.45 30.45 0.1K
14:42 30.55 30.55 30.55 30.55 0.1K
14:43 30.50 30.50 30.50 30.50 0.1K
14:45 30.55 30.65 30.55 30.65 0.1K
14:46 30.55 30.55 30.55 30.55 0.0K
14:47 30.55 30.55 30.55 30.55 0.0K
14:48 30.55 30.55 30.50 30.50 0.4K
14:49 30.35 30.35 30.35 30.35 0.5K
14:50 30.30 30.30 30.30 30.30 0.4K
14:51 30.30 30.30 30.30 30.30 0.1K
14:53 30.30 30.30 30.30 30.30 0.0K
14:54 30.20 30.25 30.20 30.25 0.5K
14:55 30.20 30.20 30.15 30.15 0.2K
14:56 30.15 30.15 30.15 30.15 0.1K
14:58 30.15 30.15 30.10 30.10 0.6K
15:00 30.10 30.10 29.95 29.95 1.1K
15:01 29.95 29.95 29.95 29.95 0.1K
15:03 29.95 29.95 29.95 29.95 0.0K
15:04 30.00 30.00 30.00 30.00 0.0K
15:05 30.00 30.00 30.00 30.00 0.1K
15:06 30.00 30.00 30.00 30.00 0.4K
15:07 30.10 30.10 30.10 30.10 0.1K
15:08 30.05 30.05 30.05 30.05 0.5K
15:09 30.05 30.05 30.05 30.05 0.1K
15:11 29.95 29.95 29.95 29.95 0.3K
15:12 29.90 29.90 29.90 29.90 0.2K
15:15 29.90 29.90 29.90 29.90 0.1K
15:16 29.95 30.00 29.95 30.00 0.3K
15:17 30.05 30.05 30.05 30.05 0.2K
15:18 30.05 30.05 29.90 29.90 0.5K
15:19 30.00 30.00 30.00 30.00 0.0K
15:20 30.05 30.05 30.05 30.05 0.0K
15:21 29.90 29.90 29.90 29.90 4.4K
15:26 30.00 30.00 30.00 30.00 0.1K
15:27 30.00 30.05 30.00 30.05 0.1K
15:31 30.05 30.05 30.05 30.05 0.2K
15:32 30.10 30.10 30.10 30.10 0.1K
15:33 30.00 30.00 30.00 30.00 0.0K
15:38 30.00 30.00 30.00 30.00 0.0K
15:39 30.05 30.05 30.05 30.05 0.1K
15:43 30.05 30.05 30.05 30.05 0.0K
15:44 30.10 30.20 30.10 30.20 0.4K
15:46 30.25 30.25 30.25 30.25 0.0K
15:50 30.15 30.15 30.15 30.15 0.3K
15:52 30.25 30.25 30.15 30.15 0.2K
15:54 30.10 30.10 30.10 30.10 0.0K
15:56 30.05 30.10 30.05 30.10 0.1K
15:57 30.10 30.20 30.10 30.20 0.2K
15:59 30.20 30.25 30.10 30.10 0.6K
16:00 30.20 30.20 30.20 30.20 0.2K
16:02 30.20 30.20 30.20 30.20 0.0K
16:03 30.20 30.25 30.15 30.15 0.4K
16:04 30.15 30.15 30.15 30.15 0.0K
16:06 30.15 30.15 30.15 30.15 0.0K
16:07 30.15 30.15 30.15 30.15 0.0K
16:08 30.15 30.15 30.15 30.15 0.0K
16:09 30.15 30.15 30.15 30.15 0.0K
16:10 30.10 30.10 30.10 30.10 0.1K
16:11 30.05 30.05 30.05 30.05 0.2K
16:12 30.05 30.05 30.05 30.05 0.3K
16:15 30.00 30.00 30.00 30.00 0.3K
16:16 29.95 29.95 29.95 29.95 0.2K
16:17 29.80 29.80 29.75 29.75 3.0K
16:18 29.80 29.80 29.75 29.80 2.2K
16:19 29.75 29.75 29.75 29.75 0.0K
16:21 29.80 29.80 29.60 29.60 0.9K
16:22 29.65 29.65 29.65 29.65 0.5K
16:23 29.65 29.70 29.65 29.70 0.1K
16:25 29.85 29.90 29.85 29.90 0.2K
16:27 29.85 29.85 29.85 29.85 0.1K
16:28 29.80 29.80 29.80 29.80 0.2K
16:29 29.90 29.90 29.90 29.90 0.0K
16:30 30.00 30.05 30.00 30.05 1.2K
16:32 30.00 30.00 30.00 30.00 0.1K
16:33 30.05 30.05 30.05 30.05 0.1K
16:36 29.95 29.95 29.95 29.95 0.1K
16:37 30.15 30.15 30.15 30.15 0.2K
16:38 29.95 29.95 29.95 29.95 0.0K
16:41 29.95 30.05 29.95 30.05 0.0K
16:42 30.00 30.05 30.00 30.05 0.1K
16:43 30.15 30.15 30.15 30.15 0.0K
16:44 30.10 30.10 30.10 30.10 0.0K
16:45 30.20 30.20 30.10 30.15 0.4K
16:46 30.05 30.05 30.00 30.00 0.4K
16:47 30.05 30.05 30.05 30.05 0.1K
16:48 30.05 30.05 30.05 30.05 0.2K
16:49 30.00 30.00 30.00 30.00 0.2K
16:50 30.00 30.00 30.00 30.00 0.0K
16:51 29.95 29.95 29.95 29.95 0.0K
16:52 30.10 30.20 30.10 30.20 0.4K
16:55 30.05 30.05 30.00 30.00 3.6K
16:56 30.00 30.00 30.00 30.00 0.0K
16:57 30.00 30.00 30.00 30.00 0.0K
16:58 30.05 30.05 30.05 30.05 0.2K
16:59 30.05 30.05 30.05 30.05 0.0K
17:00 30.05 30.15 30.05 30.15 0.6K
17:01 30.15 30.15 30.15 30.15 0.0K
17:02 30.15 30.15 30.15 30.15 0.0K
17:03 30.15 30.25 30.15 30.25 0.2K
17:04 30.20 30.20 30.20 30.20 0.3K
17:05 30.30 30.30 30.30 30.30 1.0K
17:06 30.25 30.25 30.25 30.25 0.1K
17:07 30.15 30.15 30.05 30.05 0.3K
17:08 30.05 30.05 30.05 30.05 0.1K
17:09 30.00 30.10 30.00 30.10 0.2K
17:10 30.00 30.00 30.00 30.00 0.1K
17:11 30.05 30.15 30.05 30.15 0.5K
17:12 30.30 30.30 30.30 30.30 0.3K
17:13 30.20 30.25 30.20 30.25 0.4K
17:14 30.20 30.25 30.20 30.25 1.1K
17:15 30.25 30.30 30.25 30.30 0.1K
17:16 30.30 30.30 30.20 30.20 0.3K
17:17 30.20 30.20 30.05 30.05 1.3K
17:18 29.95 29.95 29.95 29.95 0.0K
17:19 30.00 30.00 30.00 30.00 0.3K
17:21 29.95 29.95 29.90 29.90 0.2K
17:22 30.00 30.00 30.00 30.00 0.1K
17:23 29.90 29.90 29.85 29.85 0.2K
17:24 29.85 29.85 29.85 29.85 0.3K
17:27 29.90 29.90 29.90 29.90 0.1K
17:28 29.90 30.00 29.90 30.00 0.1K
17:35 30.00 30.00 30.00 30.00 2.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据