Fleury Michon

ALFLE
🏛️ 法国 →
24.30
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
2023-12-29 19.90 19.90 19.60 19.90 0.0M
2023-12-28 19.60 19.80 19.55 19.75 0.0M
2023-12-27 19.60 19.60 19.60 19.60 0.0M
2023-12-22 19.35 19.65 19.25 19.65 0.0M
2023-12-21 19.30 19.65 18.70 19.25 0.0M
2023-12-20 20.20 20.30 20.10 20.30 0.0M
2023-12-19 20.20 20.20 20.20 20.20 0.0M
2023-12-18 19.90 20.40 19.90 20.20 0.0M
2023-12-15 20.20 20.20 19.65 19.90 0.0M
2023-12-14 19.95 20.30 19.95 20.30 0.0M
2023-12-13 20.00 20.10 19.55 20.00 0.0M
2023-12-12 20.10 20.10 19.95 20.10 0.0M
2023-12-11 20.00 20.30 19.80 20.30 0.0M
2023-12-08 20.10 20.30 20.10 20.30 0.0M
2023-12-07 20.30 20.40 19.80 20.30 0.0M
2023-12-06 20.20 20.30 20.20 20.30 0.0M
2023-12-05 20.10 20.20 20.10 20.20 0.0M
2023-12-04 20.20 20.20 20.10 20.20 0.0M
2023-12-01 20.10 20.20 20.10 20.20 0.0M
2023-11-30 20.10 20.10 20.10 20.10 0.0M
2023-11-29 20.20 20.20 19.90 20.10 0.0M
2023-11-28 20.00 20.30 20.00 20.20 0.0M
2023-11-27 20.90 20.90 19.60 20.00 0.0M
2023-11-24 20.80 20.90 20.80 20.90 0.0M
2023-11-23 20.90 20.90 20.40 20.90 0.0M
2023-11-22 20.80 20.80 20.70 20.80 0.0M
2023-11-21 20.70 20.90 20.70 20.90 0.0M
2023-11-20 20.80 20.80 20.70 20.70 0.0M
2023-11-17 20.70 20.80 20.60 20.80 0.0M
2023-11-16 20.80 20.80 20.70 20.70 0.0M
2023-11-15 20.70 20.80 20.70 20.70 0.0M
2023-11-14 20.80 20.80 20.70 20.80 0.0M
2023-11-13 20.00 20.90 20.00 20.70 0.0M
2023-11-10 19.80 19.95 19.80 19.95 0.0M
2023-11-09 19.80 19.85 19.80 19.80 0.0M
2023-11-08 19.80 19.80 19.80 19.80 0.0M
2023-11-07 19.85 19.85 19.85 19.85 0.0M
2023-11-06 19.85 19.85 19.85 19.85 0.0M
2023-11-03 19.65 19.85 19.65 19.85 0.0M
2023-11-02 19.75 19.75 19.65 19.65 0.0M
2023-11-01 19.65 19.85 19.65 19.65 0.0M
2023-10-31 19.70 19.85 19.60 19.75 0.0M
2023-10-30 19.60 19.70 19.55 19.70 0.0M
2023-10-27 19.55 19.70 19.50 19.60 0.0M
2023-10-26 19.50 19.50 19.50 19.50 0.0M
2023-10-25 19.60 19.60 19.50 19.50 0.0M
2023-10-24 19.60 19.70 19.45 19.60 0.0M
2023-10-23 19.40 19.60 19.30 19.60 0.0M
2023-10-20 19.00 19.05 18.90 19.05 0.0M
2023-10-19 18.70 18.95 18.70 18.95 0.0M
2023-10-18 18.75 18.75 18.70 18.70 0.0M
2023-10-17 18.40 18.75 18.40 18.75 0.0M
2023-10-16 18.30 18.40 18.25 18.40 0.0M
2023-10-13 18.35 18.45 18.30 18.30 0.0M
2023-10-12 18.45 18.45 18.35 18.35 0.0M
2023-10-11 18.20 18.40 18.20 18.40 0.0M
2023-10-10 18.65 18.75 18.55 18.70 0.0M
2023-10-09 18.55 18.85 18.55 18.75 0.0M
2023-10-06 18.95 18.95 18.60 18.65 0.0M
2023-10-05 18.95 18.95 18.80 18.80 0.0M
2023-10-04 18.55 19.30 18.55 19.00 0.0M
2023-10-03 18.00 19.70 18.00 19.70 0.0M
2023-10-02 18.20 18.30 17.90 18.20 0.0M
2023-09-29 18.15 18.20 17.80 18.20 0.0M
2023-09-28 18.15 18.20 18.15 18.20 0.0M
2023-09-27 18.15 18.20 17.90 18.20 0.0M
2023-09-26 18.30 18.30 18.00 18.15 0.0M
2023-09-25 18.35 18.35 18.15 18.30 0.0M
2023-09-22 18.45 18.45 18.40 18.40 0.0M
2023-09-21 18.40 18.45 18.05 18.45 0.0M
2023-09-20 18.45 18.45 18.45 18.45 0.0M
2023-09-19 18.55 18.55 18.15 18.45 0.0M
2023-09-18 18.75 19.00 18.50 18.50 0.0M
2023-09-15 19.20 19.20 18.80 18.80 0.0M
2023-09-14 19.35 19.40 19.20 19.20 0.0M
2023-09-13 19.35 19.35 19.15 19.35 0.0M
2023-09-12 19.35 19.40 19.15 19.40 0.0M
2023-09-11 19.40 19.40 19.10 19.30 0.0M
2023-09-08 19.45 19.50 19.00 19.40 0.0M
2023-09-07 19.50 19.70 19.40 19.40 0.0M
2023-09-06 19.70 19.70 19.50 19.50 0.0M
2023-09-05 19.85 19.85 19.60 19.60 0.0M
2023-09-04 19.95 19.95 19.90 19.90 0.0M
2023-09-01 19.75 19.80 19.65 19.75 0.0M
2023-08-31 19.90 20.00 19.30 19.75 0.0M
2023-08-30 19.95 20.00 19.90 19.90 0.0M
2023-08-29 19.70 19.90 19.70 19.90 0.0M
2023-08-28 19.50 19.70 19.50 19.70 0.0M
2023-08-25 19.80 19.80 19.45 19.70 0.0M
2023-08-24 19.80 19.80 19.70 19.70 0.0M
2023-08-23 19.95 19.95 19.40 19.90 0.0M
2023-08-22 19.90 20.00 19.70 20.00 0.0M
2023-08-21 19.90 19.90 19.60 19.90 0.0M
2023-08-18 19.85 19.85 19.60 19.60 0.0M
2023-08-17 19.80 19.85 19.50 19.85 0.0M
2023-08-16 19.80 19.80 19.25 19.80 0.0M
2023-08-15 19.85 19.85 19.85 19.85 0.0M
2023-08-14 19.70 19.85 19.70 19.85 0.0M
2023-08-11 19.85 19.85 19.40 19.75 0.0M
2023-08-10 20.00 20.00 19.85 19.85 0.0M
2023-08-09 19.85 20.00 19.80 20.00 0.0M
2023-08-08 19.80 20.00 19.80 19.80 0.0M
2023-08-07 19.85 19.85 19.80 19.85 0.0M
2023-08-04 19.55 19.85 19.55 19.85 0.0M
2023-08-03 19.70 19.70 19.40 19.40 0.0M
2023-08-02 19.50 19.70 19.50 19.55 0.0M
2023-08-01 20.30 20.30 19.70 20.00 0.0M
2023-07-31 20.30 20.40 20.10 20.20 0.0M
2023-07-28 20.10 20.40 20.10 20.40 0.0M
2023-07-27 20.10 20.20 20.10 20.20 0.0M
2023-07-26 20.00 20.20 20.00 20.20 0.0M
2023-07-25 19.95 20.00 19.60 20.00 0.0M
2023-07-24 19.95 20.00 19.80 20.00 0.0M
2023-07-21 19.75 19.90 19.75 19.90 0.0M
2023-07-20 19.80 19.85 19.60 19.85 0.0M
2023-07-19 19.80 19.85 19.60 19.85 0.0M
2023-07-18 19.75 19.80 19.75 19.80 0.0M
2023-07-17 19.70 19.75 19.60 19.75 0.0M
2023-07-14 19.40 19.70 19.40 19.70 0.0M
2023-07-13 19.45 19.45 19.40 19.40 0.0M
2023-07-12 19.45 19.60 19.45 19.45 0.0M
2023-07-11 19.50 19.50 19.05 19.45 0.0M
2023-07-10 19.75 19.75 19.50 19.50 0.0M
2023-07-07 19.25 19.70 19.20 19.50 0.0M
2023-07-06 19.50 19.60 18.00 19.30 0.0M
2023-07-05 19.80 19.80 19.40 19.40 0.0M
2023-07-04 19.10 19.60 19.10 19.60 0.0M
2023-07-03 19.95 19.95 19.00 19.10 0.0M
2023-06-30 20.40 20.40 19.40 19.95 0.0M
2023-06-29 21.30 21.70 20.40 21.60 0.0M
2023-06-28 21.10 21.40 21.00 21.30 0.0M
2023-06-27 21.20 21.30 21.00 21.30 0.0M
2023-06-26 21.20 21.40 20.90 21.40 0.0M
2023-06-23 20.90 21.30 20.70 21.30 0.0M
2023-06-22 21.00 21.40 20.70 21.10 0.0M
2023-06-21 20.50 21.50 20.30 20.30 0.0M
2023-06-20 21.70 21.70 20.20 20.60 0.0M
2023-06-19 20.00 20.00 19.65 20.00 0.0M
2023-06-16 19.50 19.95 19.10 19.65 0.0M
2023-06-15 18.70 19.20 18.70 19.05 0.0M
2023-06-14 18.65 18.65 18.50 18.65 0.0M
2023-06-13 18.50 18.75 18.50 18.65 0.0M
2023-06-12 18.40 18.55 18.30 18.55 0.0M
2023-06-09 18.50 18.50 18.00 18.40 0.0M
2023-06-08 18.85 18.85 18.50 18.50 0.0M
2023-06-07 18.50 18.90 18.00 18.55 0.0M
2023-06-06 18.30 18.30 17.95 18.15 0.0M
2023-06-05 18.50 18.80 18.20 18.80 0.0M
2023-06-02 19.00 19.30 18.25 18.95 0.0M
2023-06-01 18.75 19.00 18.70 18.95 0.0M
2023-05-31 19.25 19.30 18.65 18.75 0.0M
2023-05-30 19.45 19.45 19.30 19.30 0.0M
2023-05-29 19.35 19.40 19.20 19.40 0.0M
2023-05-26 19.75 19.75 19.30 19.30 0.0M
2023-05-25 19.80 19.80 19.55 19.75 0.0M
2023-05-24 19.75 19.75 19.75 19.75 0.0M
2023-05-23 19.70 19.85 19.50 19.75 0.0M
2023-05-22 19.75 19.75 19.65 19.75 0.0M
2023-05-19 19.80 19.90 19.65 19.85 0.0M
2023-05-18 19.70 19.80 19.70 19.80 0.0M
2023-05-17 19.70 19.80 19.60 19.70 0.0M
2023-05-16 19.75 19.85 19.70 19.70 0.0M
2023-05-15 19.70 19.85 19.70 19.75 0.0M
2023-05-12 19.80 19.90 19.50 19.85 0.0M
2023-05-11 19.45 19.90 19.40 19.90 0.0M
2023-05-10 19.40 19.85 19.30 19.50 0.0M
2023-05-09 19.50 19.50 19.30 19.40 0.0M
2023-05-08 18.80 19.40 18.25 19.40 0.0M
2023-05-05 18.80 18.80 18.50 18.80 0.0M
2023-05-04 18.95 19.00 18.70 18.70 0.0M
2023-05-03 19.05 19.30 18.90 18.90 0.0M
2023-05-02 19.05 19.05 19.00 19.05 0.0M
2023-04-28 18.40 19.05 18.40 19.05 0.0M
2023-04-27 18.35 18.40 18.35 18.35 0.0M
2023-04-26 18.75 18.75 18.35 18.35 0.0M
2023-04-25 19.10 19.10 18.60 18.60 0.0M
2023-04-24 19.50 19.55 18.95 18.95 0.0M
2023-04-21 19.10 19.55 19.10 19.55 0.0M
2023-04-20 19.10 19.15 19.00 19.15 0.0M
2023-04-19 19.15 19.20 18.85 19.20 0.0M
2023-04-18 18.85 19.20 18.85 19.20 0.0M
2023-04-17 18.90 19.25 18.80 19.00 0.0M
2023-04-14 17.95 19.20 17.95 19.20 0.0M
2023-04-13 17.70 17.70 17.50 17.60 0.0M
2023-04-12 17.50 17.60 17.50 17.60 0.0M
2023-04-11 17.55 17.70 17.55 17.55 0.0M
2023-04-06 17.65 17.65 17.50 17.60 0.0M
2023-04-05 17.65 17.70 17.60 17.70 0.0M
2023-04-04 17.65 17.70 17.60 17.70 0.0M
2023-04-03 17.50 17.70 17.45 17.70 0.0M
2023-03-31 17.45 17.50 17.40 17.50 0.0M
2023-03-30 17.40 17.50 17.35 17.50 0.0M
2023-03-29 17.45 17.45 17.40 17.40 0.0M
2023-03-28 17.50 17.60 17.45 17.45 0.0M
2023-03-27 17.40 17.55 17.35 17.55 0.0M
2023-03-24 17.45 17.45 17.30 17.45 0.0M
2023-03-23 17.30 17.45 17.30 17.45 0.0M
2023-03-22 17.35 17.35 17.30 17.30 0.0M
2023-03-21 17.40 17.40 17.30 17.30 0.0M
2023-03-20 17.35 17.40 17.35 17.40 0.0M
2023-03-17 17.40 17.45 17.30 17.30 0.0M
2023-03-16 17.45 17.45 17.40 17.40 0.0M
2023-03-15 17.45 17.45 17.40 17.45 0.0M
2023-03-14 17.45 17.65 17.40 17.45 0.0M
2023-03-13 17.70 17.85 17.50 17.50 0.0M
2023-03-10 17.75 17.75 17.60 17.60 0.0M
2023-03-09 17.75 17.75 17.65 17.75 0.0M
2023-03-08 17.65 17.65 17.60 17.65 0.0M
2023-03-07 17.80 17.80 17.55 17.60 0.0M
2023-03-06 18.00 18.00 17.75 17.80 0.0M
2023-03-03 17.70 17.95 17.50 17.85 0.0M
2023-03-02 17.60 17.75 17.55 17.70 0.0M
2023-03-01 17.70 17.80 17.60 17.60 0.0M
2023-02-28 17.90 17.95 17.70 17.70 0.0M
2023-02-27 17.90 18.00 17.60 17.95 0.0M
2023-02-24 17.85 17.90 17.85 17.90 0.0M
2023-02-23 17.95 17.95 17.70 17.90 0.0M
2023-02-22 17.75 17.95 17.70 17.95 0.0M
2023-02-21 17.80 17.80 17.65 17.80 0.0M
2023-02-20 17.70 17.85 17.65 17.65 0.0M
2023-02-17 17.65 17.65 17.50 17.50 0.0M
2023-02-16 17.55 17.65 17.40 17.50 0.0M
2023-02-15 17.65 17.90 17.50 17.60 0.0M
2023-02-14 17.90 17.90 17.75 17.75 0.0M
2023-02-13 18.40 18.40 17.75 17.90 0.0M
2023-02-10 18.30 18.40 18.20 18.40 0.0M
2023-02-09 18.30 18.40 18.30 18.30 0.0M
2023-02-08 18.50 18.50 18.20 18.40 0.0M
2023-02-07 18.45 18.50 18.40 18.40 0.0M
2023-02-06 18.55 18.65 18.45 18.45 0.0M
2023-02-03 18.85 18.85 18.65 18.65 0.0M
2023-02-02 18.80 19.00 18.55 18.95 0.0M
2023-02-01 19.20 19.25 18.65 18.80 0.0M
2023-01-31 19.40 19.40 19.00 19.25 0.0M
2023-01-30 19.30 19.30 19.10 19.30 0.0M
2023-01-27 19.20 19.40 18.90 19.20 0.0M
2023-01-26 19.20 19.20 19.20 19.20 0.0M
2023-01-25 19.30 19.30 19.15 19.20 0.0M
2023-01-24 19.10 19.25 18.60 19.25 0.0M
2023-01-23 19.05 19.15 18.80 19.15 0.0M
2023-01-20 19.10 19.15 18.55 19.15 0.0M
2023-01-19 18.20 19.30 18.20 18.90 0.0M
2023-01-18 18.20 18.30 18.20 18.20 0.0M
2023-01-17 18.65 18.65 18.50 18.50 0.0M
2023-01-16 18.65 18.65 18.55 18.55 0.0M
2023-01-13 18.65 18.65 18.60 18.60 0.0M
2023-01-12 18.65 18.75 18.50 18.75 0.0M
2023-01-11 19.05 19.05 18.55 18.65 0.0M
2023-01-10 19.00 19.05 18.80 19.05 0.0M
2023-01-09 19.00 19.00 18.80 18.90 0.0M
2023-01-06 18.95 19.00 18.90 19.00 0.0M
2023-01-05 18.80 19.00 18.80 19.00 0.0M
2023-01-04 18.60 18.80 18.60 18.70 0.0M
2023-01-03 18.50 18.70 18.40 18.70 0.0M
2023-01-02 18.50 18.50 18.30 18.40 0.0M