Groupe Okwind SAS

ALOKW
🏛️ 法国 →
1.25
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 19.50 19.60 19.20 19.60 0.0M
2023-12-28 19.10 19.45 19.05 19.45 0.0M
2023-12-27 19.70 19.75 18.90 19.05 0.0M
2023-12-22 19.90 19.90 19.50 19.65 0.0M
2023-12-21 19.65 19.70 19.30 19.70 0.0M
2023-12-20 18.95 20.00 18.95 19.75 0.0M
2023-12-19 19.05 19.10 18.35 18.95 0.0M
2023-12-18 19.90 19.90 19.00 19.05 0.0M
2023-12-15 19.60 20.00 19.10 19.80 0.0M
2023-12-14 20.00 20.40 19.45 19.60 0.0M
2023-12-13 19.60 19.90 19.50 19.90 0.0M
2023-12-12 20.00 20.00 19.60 19.60 0.0M
2023-12-11 20.00 20.00 19.50 19.80 0.0M
2023-12-08 20.00 20.10 19.80 20.00 0.0M
2023-12-07 19.90 19.90 19.50 19.60 0.0M
2023-12-06 19.50 19.75 19.50 19.70 0.0M
2023-12-05 20.00 20.00 19.50 19.65 0.0M
2023-12-04 20.30 20.40 19.60 19.80 0.0M
2023-12-01 20.50 20.60 20.30 20.50 0.0M
2023-11-30 20.50 20.60 20.30 20.40 0.0M
2023-11-29 20.90 20.90 20.40 20.40 0.0M
2023-11-28 20.90 20.90 20.50 20.70 0.0M
2023-11-27 20.90 20.90 20.40 20.90 0.0M
2023-11-24 20.70 20.90 20.50 20.80 0.0M
2023-11-23 20.50 20.90 20.50 20.70 0.0M
2023-11-22 20.70 20.90 20.30 20.50 0.0M
2023-11-21 21.00 21.00 20.70 20.70 0.0M
2023-11-20 21.00 21.00 20.70 20.80 0.0M
2023-11-17 20.70 20.80 20.50 20.60 0.0M
2023-11-16 21.00 21.70 20.50 20.50 0.0M
2023-11-15 20.60 21.50 20.60 21.50 0.0M
2023-11-14 20.90 21.00 20.50 20.50 0.0M
2023-11-13 21.00 21.00 20.50 20.50 0.0M
2023-11-10 20.40 21.00 20.10 20.60 0.0M
2023-11-09 20.20 20.50 19.90 20.20 0.0M
2023-11-08 20.20 20.50 20.00 20.00 0.0M
2023-11-07 20.40 20.40 19.80 19.85 0.0M
2023-11-06 20.60 20.60 20.20 20.40 0.0M
2023-11-03 21.30 21.30 20.30 20.30 0.0M
2023-11-02 20.80 21.20 20.80 21.10 0.0M
2023-11-01 21.20 21.30 20.80 20.80 0.0M
2023-10-31 21.30 21.30 20.70 21.20 0.0M
2023-10-30 21.50 21.50 20.90 21.10 0.0M
2023-10-27 21.20 21.50 20.70 21.50 0.0M
2023-10-26 21.10 21.50 20.50 20.80 0.0M
2023-10-25 20.40 21.80 20.10 20.90 0.0M
2023-10-24 20.30 20.60 19.90 19.90 0.0M
2023-10-23 21.00 21.10 19.60 19.75 0.0M
2023-10-20 21.20 21.20 19.80 20.30 0.0M
2023-10-19 20.20 21.30 20.10 21.10 0.0M
2023-10-18 19.70 21.60 19.55 20.50 0.0M
2023-10-17 18.10 18.80 18.10 18.80 0.0M
2023-10-16 18.05 19.40 17.70 17.70 0.0M
2023-10-13 18.30 18.30 17.70 17.75 0.0M
2023-10-12 18.00 19.20 17.55 18.30 0.0M
2023-10-11 18.55 18.60 17.20 17.45 0.0M
2023-10-10 18.50 18.50 18.10 18.50 0.0M
2023-10-09 18.75 18.75 18.45 18.45 0.0M
2023-10-06 19.00 19.05 18.40 18.70 0.0M
2023-10-05 19.60 19.90 18.70 18.95 0.0M
2023-10-04 21.00 21.00 19.00 20.00 0.0M
2023-10-03 19.80 21.30 19.65 20.80 0.0M
2023-10-02 20.30 20.50 19.65 19.65 0.0M
2023-09-29 20.30 20.30 19.50 19.50 0.0M
2023-09-28 19.10 20.30 18.90 20.30 0.0M
2023-09-27 19.20 19.20 18.65 18.90 0.0M
2023-09-26 20.00 20.00 19.00 19.00 0.0M
2023-09-25 21.40 21.40 19.50 20.20 0.0M
2023-09-22 20.60 21.80 20.60 21.20 0.0M
2023-09-21 20.50 20.50 19.80 20.40 0.0M
2023-09-20 19.15 20.00 18.95 19.80 0.0M
2023-09-19 19.65 21.00 18.90 19.05 0.0M
2023-09-18 18.90 19.70 18.40 19.45 0.0M
2023-09-15 18.60 19.10 18.10 18.60 0.0M
2023-09-14 19.90 20.00 18.00 18.80 0.0M
2023-09-13 20.60 20.60 19.80 19.85 0.0M
2023-09-12 21.00 21.20 20.00 20.40 0.0M
2023-09-11 21.20 21.20 20.60 20.70 0.0M
2023-09-08 20.50 21.40 20.20 21.00 0.0M
2023-09-07 20.50 20.70 19.50 19.90 0.0M
2023-09-06 21.40 21.40 20.30 20.40 0.0M
2023-09-05 21.50 21.50 21.00 21.40 0.0M
2023-09-04 22.10 22.10 20.90 21.40 0.0M
2023-09-01 22.20 22.40 22.00 22.10 0.0M
2023-08-31 22.40 22.60 22.30 22.30 0.0M
2023-08-30 22.50 22.70 22.30 22.40 0.0M
2023-08-29 22.90 22.90 22.30 22.30 0.0M
2023-08-28 22.60 22.90 22.60 22.90 0.0M
2023-08-25 22.90 23.00 22.40 22.70 0.0M
2023-08-24 22.30 23.00 22.30 22.80 0.0M
2023-08-23 22.00 22.40 21.40 22.20 0.0M
2023-08-22 22.30 22.30 21.70 22.10 0.0M
2023-08-21 22.10 23.00 21.60 22.10 0.0M
2023-08-18 23.60 23.60 22.10 22.30 0.0M
2023-08-17 23.90 23.90 23.20 23.60 0.0M
2023-08-16 24.40 24.40 23.70 23.90 0.0M
2023-08-15 24.50 24.60 23.90 23.90 0.0M
2023-08-14 24.60 24.60 24.20 24.60 0.0M
2023-08-11 23.20 25.00 23.20 24.60 0.0M
2023-08-10 23.70 23.70 23.00 23.20 0.0M
2023-08-09 24.60 24.70 24.00 24.00 0.0M
2023-08-08 24.60 24.60 23.80 24.50 0.0M
2023-08-07 25.40 25.70 24.50 24.70 0.0M
2023-08-04 25.30 25.30 24.80 25.00 0.0M
2023-08-03 25.80 25.80 24.60 25.10 0.0M
2023-08-02 25.90 26.20 25.20 25.80 0.0M
2023-08-01 26.10 26.20 25.70 25.80 0.0M
2023-07-31 25.90 26.20 25.70 26.00 0.0M
2023-07-28 25.40 26.00 25.40 25.80 0.0M
2023-07-27 26.00 26.00 25.00 25.30 0.0M
2023-07-26 26.10 26.10 25.80 26.00 0.0M
2023-07-25 26.10 26.20 25.50 26.00 0.0M
2023-07-24 24.90 26.30 24.80 26.10 0.0M
2023-07-21 25.50 25.70 24.50 24.80 0.0M
2023-07-20 26.30 26.50 25.40 25.40 0.0M
2023-07-19 25.30 26.00 25.00 25.60 0.0M
2023-07-18 24.50 25.40 24.50 25.40 0.0M
2023-07-17 25.20 25.50 24.50 24.50 0.0M
2023-07-14 25.70 25.80 25.10 25.40 0.0M
2023-07-13 24.50 26.00 24.50 25.70 0.0M
2023-07-12 25.10 25.10 24.40 24.50 0.0M
2023-07-11 25.60 25.60 25.20 25.20 0.0M
2023-07-10 25.30 25.60 25.10 25.60 0.0M
2023-07-07 25.60 25.80 24.30 25.40 0.0M
2023-07-06 26.00 26.00 25.10 25.70 0.0M
2023-07-05 25.50 26.20 25.00 26.00 0.0M
2023-07-04 26.30 26.40 25.50 25.50 0.0M
2023-07-03 26.60 26.60 26.20 26.40 0.0M
2023-06-30 26.40 26.70 26.20 26.50 0.0M
2023-06-29 26.70 26.80 26.10 26.30 0.0M
2023-06-28 25.60 27.10 25.60 26.60 0.0M
2023-06-27 26.80 26.80 25.20 25.70 0.0M
2023-06-26 26.70 27.00 26.40 26.50 0.0M
2023-06-23 27.20 27.20 26.20 26.40 0.0M
2023-06-22 27.50 27.50 26.50 26.90 0.0M
2023-06-21 27.20 27.80 27.10 27.50 0.0M
2023-06-20 26.10 27.20 26.10 27.20 0.0M
2023-06-19 26.50 27.00 25.90 26.10 0.0M
2023-06-16 26.50 27.80 26.40 27.00 0.0M
2023-06-15 25.50 26.70 25.50 26.60 0.0M
2023-06-14 24.70 26.20 24.60 26.00 0.0M
2023-06-13 25.90 26.00 24.50 24.80 0.0M
2023-06-12 26.00 26.00 25.50 25.90 0.0M
2023-06-09 25.80 26.00 25.40 26.00 0.0M
2023-06-08 25.00 25.90 25.00 25.70 0.0M
2023-06-07 25.00 25.30 24.70 24.90 0.0M
2023-06-06 25.50 25.50 24.60 25.10 0.0M
2023-06-05 25.30 26.00 25.20 25.30 0.0M
2023-06-02 25.00 26.70 24.80 25.10 0.0M
2023-06-01 24.60 25.20 24.00 24.60 0.0M
2023-05-31 24.60 24.70 23.60 24.30 0.0M
2023-05-30 25.60 25.80 24.50 24.70 0.0M
2023-05-29 24.60 26.90 24.60 25.50 0.0M
2023-05-26 23.80 24.50 23.60 24.50 0.0M
2023-05-25 22.80 23.50 22.80 23.50 0.0M
2023-05-24 22.70 22.90 22.20 22.50 0.0M
2023-05-23 23.50 23.50 22.50 22.80 0.0M
2023-05-22 22.70 23.90 22.70 23.50 0.0M
2023-05-19 22.00 22.70 21.60 22.60 0.0M
2023-05-18 21.40 22.00 21.40 21.70 0.0M
2023-05-17 20.30 21.70 20.30 21.50 0.0M
2023-05-16 19.45 20.50 19.45 20.40 0.0M
2023-05-15 19.30 19.55 19.30 19.40 0.0M
2023-05-12 19.20 19.40 19.15 19.30 0.0M
2023-05-11 19.40 19.40 19.20 19.20 0.0M
2023-05-10 19.25 19.40 19.20 19.40 0.0M
2023-05-09 19.10 19.30 19.00 19.20 0.0M
2023-05-08 19.60 19.60 19.15 19.15 0.0M
2023-05-05 19.50 19.55 19.40 19.55 0.0M
2023-05-04 19.35 19.60 19.35 19.45 0.0M
2023-05-03 19.55 19.55 19.20 19.30 0.0M
2023-05-02 19.75 19.80 19.40 19.55 0.0M
2023-04-28 18.75 19.45 18.75 19.15 0.0M
2023-04-27 18.90 18.95 18.50 18.65 0.0M
2023-04-26 19.00 19.15 18.70 18.75 0.0M
2023-04-25 19.90 19.95 18.60 18.80 0.3M
2023-04-24 20.10 20.60 20.00 20.50 0.0M
2023-04-21 20.30 20.30 20.00 20.00 0.0M
2023-04-20 20.90 21.40 19.90 20.00 0.0M
2023-04-19 21.20 21.80 20.70 20.70 0.0M
2023-04-18 22.40 22.40 20.50 20.70 0.0M
2023-04-17 22.50 22.50 22.30 22.50 0.0M
2023-04-14 22.10 22.40 21.60 22.40 0.0M
2023-04-13 21.90 22.50 21.70 22.40 0.0M
2023-04-12 22.50 22.50 21.10 21.80 0.0M
2023-04-11 21.60 23.10 21.60 22.50 0.0M
2023-04-06 21.00 21.60 20.60 21.60 0.0M
2023-04-05 21.10 21.20 19.95 20.80 0.0M
2023-04-04 22.00 22.40 21.00 21.00 0.0M
2023-04-03 20.20 21.60 20.20 21.30 0.0M
2023-03-31 20.10 20.20 19.90 20.13 0.0M
2023-03-30 20.25 20.25 19.85 20.00 0.0M
2023-03-29 20.00 20.30 19.85 20.15 0.0M
2023-03-28 20.51 20.51 20.01 20.16 0.0M
2023-03-27 20.40 20.90 20.40 20.51 0.0M
2023-03-24 21.01 21.14 20.25 20.26 0.0M
2023-03-23 20.60 21.30 20.50 20.91 0.0M
2023-03-22 20.34 20.60 20.34 20.60 0.0M
2023-03-21 19.50 21.07 19.50 20.45 0.0M
2023-03-20 19.50 20.03 19.50 19.52 0.0M
2023-03-17 20.17 20.22 19.55 20.00 0.0M
2023-03-16 20.50 20.69 19.37 19.83 0.0M
2023-03-15 20.89 21.50 20.60 20.60 0.0M
2023-03-14 20.10 20.69 20.04 20.69 0.0M
2023-03-13 20.70 20.70 19.43 20.10 0.0M
2023-03-10 20.75 20.95 20.36 20.60 0.0M
2023-03-09 21.42 21.42 19.80 20.85 0.0M
2023-03-08 22.00 22.04 21.32 21.32 0.0M
2023-03-07 22.48 22.48 21.60 21.94 0.0M
2023-03-06 22.93 22.93 22.21 22.50 0.0M
2023-03-03 23.00 23.00 22.57 22.57 0.0M
2023-03-02 22.74 23.20 22.00 22.67 0.0M
2023-03-01 22.80 24.15 22.60 22.74 0.0M
2023-02-28 20.00 21.99 19.99 21.99 0.0M
2023-02-27 19.78 20.10 19.78 20.10 0.0M
2023-02-24 19.21 19.77 19.21 19.77 0.0M
2023-02-23 18.12 19.40 18.10 19.24 0.0M
2023-02-22 18.06 18.15 18.01 18.10 0.0M
2023-02-21 18.30 18.45 18.00 18.05 0.0M
2023-02-20 18.60 18.65 18.15 18.40 0.0M
2023-02-17 20.00 20.00 18.00 19.04 0.0M
2023-02-16 19.90 20.20 19.90 20.00 0.0M
2023-02-15 19.25 20.60 18.92 19.90 0.1M
2023-02-14 17.80 19.25 17.25 18.96 0.0M
2023-02-13 16.25 18.47 15.85 18.00 0.0M
2023-02-10 15.65 15.75 15.40 15.75 0.0M
2023-02-09 15.70 16.00 15.48 15.55 0.0M
2023-02-08 15.60 15.80 15.48 15.55 0.0M
2023-02-07 15.80 16.18 15.50 15.60 0.0M
2023-02-06 16.70 16.90 15.46 15.78 0.1M
2023-02-03 15.00 15.20 14.90 15.20 0.0M
2023-02-02 15.00 15.00 14.70 15.00 0.0M
2023-02-01 15.00 15.20 14.96 15.00 0.0M
2023-01-31 15.00 15.30 14.80 15.20 0.0M
2023-01-30 15.10 15.40 14.65 15.40 0.0M
2023-01-27 14.48 15.48 14.38 15.00 0.2M
2023-01-26 13.30 13.52 13.30 13.44 0.0M
2023-01-25 13.40 13.44 13.21 13.30 0.0M
2023-01-24 13.05 13.45 12.95 13.40 0.0M
2023-01-23 13.52 13.52 12.95 12.96 0.0M
2023-01-20 13.50 13.54 13.40 13.42 0.0M
2023-01-19 13.50 13.51 13.30 13.40 0.0M
2023-01-18 13.50 13.51 13.20 13.50 0.0M
2023-01-17 13.52 13.75 13.40 13.51 0.0M
2023-01-16 13.52 13.60 13.50 13.55 0.0M
2023-01-13 13.50 13.60 13.50 13.50 0.0M
2023-01-12 13.55 14.22 13.32 13.50 0.0M
2023-01-11 13.25 13.60 13.15 13.52 0.0M
2023-01-10 13.30 13.30 13.25 13.25 0.0M
2023-01-09 13.25 13.35 12.75 13.35 0.0M
2023-01-06 13.52 13.55 13.20 13.25 0.0M
2023-01-05 13.40 13.50 13.40 13.50 0.0M
2023-01-04 13.50 13.50 13.22 13.50 0.0M
2023-01-03 13.30 13.52 13.20 13.52 0.0M
2023-01-02 13.52 13.52 13.10 13.40 0.0M