Hexaom

ALHEX
🏛️ 法国 →
30.20
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 18.65 18.75 18.60 18.60 0.0M
2022-12-29 18.60 18.65 18.50 18.65 0.0M
2022-12-28 18.10 19.70 18.00 18.60 0.0M
2022-12-27 18.35 18.35 17.60 17.95 0.0M
2022-12-23 17.80 18.35 17.70 18.35 0.0M
2022-12-22 18.40 18.40 17.65 17.70 0.0M
2022-12-21 18.35 18.40 18.35 18.40 0.0M
2022-12-20 18.40 18.55 18.30 18.35 0.0M
2022-12-19 18.25 18.40 18.10 18.40 0.0M
2022-12-16 17.75 18.55 17.60 18.00 0.0M
2022-12-15 18.00 18.00 17.60 17.75 0.0M
2022-12-14 18.15 18.20 17.85 18.00 0.0M
2022-12-13 17.95 18.25 17.90 18.20 0.0M
2022-12-12 18.25 18.30 17.90 17.95 0.0M
2022-12-09 18.80 18.85 17.90 18.10 0.0M
2022-12-08 18.60 18.85 18.55 18.85 0.0M
2022-12-07 18.65 18.85 18.60 18.60 0.0M
2022-12-06 19.45 19.45 18.50 18.60 0.0M
2022-12-05 18.00 20.10 17.95 19.40 0.0M
2022-12-02 17.75 18.05 17.70 17.95 0.0M
2022-12-01 17.70 17.95 17.70 17.95 0.0M
2022-11-30 18.35 18.40 17.60 18.05 0.0M
2022-11-29 18.75 18.80 18.35 18.35 0.0M
2022-11-28 18.75 19.00 18.70 18.75 0.0M
2022-11-25 18.85 18.90 18.75 18.85 0.0M
2022-11-24 18.75 18.85 18.70 18.85 0.0M
2022-11-23 18.50 18.80 18.50 18.70 0.0M
2022-11-22 18.70 18.70 18.40 18.50 0.0M
2022-11-21 18.75 19.00 18.65 18.65 0.0M
2022-11-18 18.85 18.90 18.45 18.65 0.0M
2022-11-17 18.85 19.00 18.80 18.85 0.0M
2022-11-16 19.05 19.05 18.85 18.85 0.0M
2022-11-15 18.90 19.50 18.80 19.05 0.0M
2022-11-14 18.90 19.05 18.60 18.90 0.0M
2022-11-11 18.65 19.05 18.65 18.90 0.0M
2022-11-10 18.55 18.75 18.40 18.65 0.0M
2022-11-09 18.80 18.90 18.45 18.55 0.0M
2022-11-08 19.15 19.25 18.80 18.80 0.0M
2022-11-07 19.40 19.50 19.20 19.30 0.0M
2022-11-04 19.55 19.55 19.30 19.30 0.0M
2022-11-03 19.70 19.70 19.50 19.50 0.0M
2022-11-02 20.00 20.00 19.50 19.65 0.0M
2022-11-01 19.35 19.45 19.30 19.45 0.0M
2022-10-31 19.40 19.60 19.30 19.30 0.0M
2022-10-28 19.70 19.75 19.50 19.50 0.0M
2022-10-27 19.70 19.80 19.60 19.65 0.0M
2022-10-26 19.80 19.90 19.65 19.70 0.0M
2022-10-25 19.75 20.00 19.60 19.70 0.0M
2022-10-24 19.50 20.00 19.50 19.70 0.0M
2022-10-21 19.50 19.80 19.25 19.40 0.0M
2022-10-20 19.40 19.80 19.40 19.70 0.0M
2022-10-19 19.20 19.30 18.70 19.15 0.0M
2022-10-18 17.75 19.50 17.75 19.15 0.0M
2022-10-17 17.40 17.70 17.20 17.70 0.0M
2022-10-14 17.30 17.35 16.85 17.00 0.0M
2022-10-13 16.95 17.25 16.95 17.20 0.0M
2022-10-12 17.15 17.25 16.80 16.85 0.0M
2022-10-11 17.30 17.30 17.10 17.10 0.0M
2022-10-10 17.55 17.55 17.10 17.30 0.0M
2022-10-07 17.80 17.80 17.50 17.50 0.0M
2022-10-06 17.85 17.85 17.50 17.55 0.0M
2022-10-05 17.80 18.00 17.65 17.80 0.0M
2022-10-04 16.70 17.85 16.70 17.60 0.0M
2022-10-03 16.95 17.05 16.40 16.40 0.0M
2022-09-30 16.00 17.10 15.95 16.80 0.0M
2022-09-29 17.00 17.15 15.10 15.65 0.0M
2022-09-28 17.80 17.80 16.70 17.05 0.0M
2022-09-27 18.30 18.45 17.50 17.80 0.0M
2022-09-26 18.85 18.90 17.65 18.45 0.0M
2022-09-23 19.00 19.35 18.70 18.70 0.0M
2022-09-22 20.00 20.00 18.90 19.00 0.0M
2022-09-21 20.60 21.00 20.50 20.80 0.0M
2022-09-20 21.20 21.60 21.00 21.10 0.0M
2022-09-19 22.40 22.40 20.60 21.20 0.0M
2022-09-16 22.50 23.60 22.20 22.40 0.0M
2022-09-15 24.20 24.40 22.20 22.40 0.0M
2022-09-14 24.90 25.00 23.90 24.20 0.0M
2022-09-13 24.90 25.10 24.60 24.90 0.0M
2022-09-12 25.40 25.40 24.90 24.90 0.0M
2022-09-09 25.30 25.50 25.00 25.10 0.0M
2022-09-08 25.20 25.50 25.00 25.30 0.0M
2022-09-07 25.80 26.10 24.60 25.40 0.0M
2022-09-06 26.50 26.50 26.00 26.30 0.0M
2022-09-05 27.30 27.30 26.30 26.50 0.0M
2022-09-02 27.50 27.60 27.30 27.50 0.0M
2022-09-01 28.40 28.40 27.40 27.50 0.0M
2022-08-31 27.90 28.50 27.90 28.30 0.0M
2022-08-30 27.90 28.00 27.90 28.00 0.0M
2022-08-29 28.10 28.30 27.50 27.90 0.0M
2022-08-26 28.40 28.50 28.10 28.10 0.0M
2022-08-25 28.10 28.50 28.10 28.30 0.0M
2022-08-24 28.80 28.80 27.80 28.10 0.0M
2022-08-23 28.00 29.00 28.00 28.20 0.0M
2022-08-22 28.80 28.90 28.00 28.00 0.0M
2022-08-19 29.10 29.10 28.60 28.80 0.0M
2022-08-18 28.90 29.20 28.60 29.00 0.0M
2022-08-17 28.90 29.00 28.50 28.60 0.0M
2022-08-16 28.60 29.10 27.80 28.90 0.0M
2022-08-15 27.90 29.20 27.60 28.30 0.0M
2022-08-12 28.00 28.00 27.10 27.50 0.0M
2022-08-11 27.50 27.80 27.20 27.50 0.0M
2022-08-10 27.50 27.60 27.20 27.40 0.0M
2022-08-09 27.30 27.50 26.90 27.30 0.0M
2022-08-08 28.30 28.50 27.30 27.30 0.0M
2022-08-05 28.90 29.00 27.30 28.20 0.0M
2022-08-04 28.50 29.70 28.20 28.40 0.0M
2022-08-03 27.00 28.40 26.70 28.30 0.0M
2022-08-02 26.60 27.00 26.60 27.00 0.0M
2022-08-01 26.80 27.10 26.40 26.60 0.0M
2022-07-29 26.90 27.20 26.10 26.20 0.0M
2022-07-28 26.40 26.90 26.40 26.80 0.0M
2022-07-27 26.10 26.50 26.00 26.20 0.0M
2022-07-26 25.50 26.20 25.50 26.10 0.0M
2022-07-25 25.00 26.00 25.00 25.50 0.0M
2022-07-22 24.70 25.00 24.70 25.00 0.0M
2022-07-21 24.90 25.00 24.60 24.70 0.0M
2022-07-20 24.50 24.80 24.50 24.70 0.0M
2022-07-19 25.00 25.00 24.50 24.50 0.0M
2022-07-18 25.00 25.10 24.80 24.80 0.0M
2022-07-15 25.40 25.60 24.90 24.90 0.0M
2022-07-14 25.80 25.80 25.50 25.50 0.0M
2022-07-13 25.90 26.00 25.50 25.80 0.0M
2022-07-12 26.00 26.00 25.70 25.90 0.0M
2022-07-11 25.80 26.00 25.60 26.00 0.0M
2022-07-08 25.80 25.80 25.60 25.80 0.0M
2022-07-07 25.50 25.80 25.50 25.80 0.0M
2022-07-06 25.40 25.50 25.00 25.50 0.0M
2022-07-05 25.40 25.50 25.20 25.40 0.0M
2022-07-04 25.20 25.40 25.20 25.40 0.0M
2022-07-01 25.30 25.30 25.10 25.20 0.0M
2022-06-30 26.40 26.40 25.30 25.30 0.0M
2022-06-29 25.60 26.10 25.60 26.00 0.0M
2022-06-28 25.30 25.60 25.20 25.60 0.0M
2022-06-27 25.00 25.50 25.00 25.30 0.0M
2022-06-24 24.80 25.00 24.60 25.00 0.0M
2022-06-23 24.60 25.10 24.60 24.80 0.0M
2022-06-22 25.60 25.80 24.20 25.20 0.0M
2022-06-21 25.60 26.00 25.50 25.60 0.0M
2022-06-20 25.90 26.10 25.20 25.60 0.0M
2022-06-17 24.20 25.30 23.80 25.30 0.0M
2022-06-16 26.70 26.70 24.10 24.10 0.0M
2022-06-15 27.00 27.20 26.60 26.60 0.0M
2022-06-14 27.20 27.20 26.70 26.70 0.0M
2022-06-13 28.20 28.40 28.10 28.30 0.0M
2022-06-10 28.50 28.50 28.30 28.40 0.0M
2022-06-09 28.40 28.80 28.30 28.40 0.0M
2022-06-08 28.70 28.70 28.20 28.30 0.0M
2022-06-07 28.60 28.60 28.30 28.30 0.0M
2022-06-06 29.00 29.00 28.40 28.70 0.0M
2022-06-03 28.90 29.00 28.30 28.80 0.0M
2022-06-02 28.90 29.00 28.80 28.90 0.0M
2022-06-01 28.80 29.00 28.80 28.90 0.0M
2022-05-31 28.50 29.00 28.30 28.50 0.0M
2022-05-30 28.00 29.00 28.00 28.20 0.0M
2022-05-27 28.40 28.50 28.00 28.00 0.0M
2022-05-26 28.10 28.70 28.10 28.20 0.0M
2022-05-25 28.10 28.40 27.80 28.10 0.0M
2022-05-24 28.50 28.60 28.20 28.20 0.0M
2022-05-23 28.90 28.90 28.50 28.50 0.0M
2022-05-20 28.70 28.90 28.60 28.70 0.0M
2022-05-19 28.40 28.70 28.10 28.70 0.0M
2022-05-18 28.50 28.70 28.40 28.40 0.0M
2022-05-17 28.40 28.70 28.10 28.50 0.0M
2022-05-16 28.70 28.70 28.30 28.40 0.0M
2022-05-13 28.70 28.70 28.50 28.50 0.0M
2022-05-12 28.90 29.00 28.40 28.70 0.0M
2022-05-11 28.70 28.90 28.50 28.90 0.0M
2022-05-10 28.70 28.70 28.50 28.70 0.0M
2022-05-09 29.10 29.10 28.40 28.70 0.0M
2022-05-06 28.70 29.10 28.70 28.80 0.0M
2022-05-05 29.60 29.90 28.20 28.60 0.0M
2022-05-04 29.60 29.60 29.00 29.30 0.0M
2022-05-03 29.90 29.90 29.50 29.60 0.0M
2022-05-02 29.90 30.30 29.30 29.80 0.0M
2022-04-29 29.90 30.20 29.90 29.90 0.0M
2022-04-28 29.90 30.20 29.80 29.80 0.0M
2022-04-27 29.70 29.90 29.50 29.90 0.0M
2022-04-26 30.00 30.20 29.00 29.70 0.0M
2022-04-25 30.70 30.70 29.90 30.00 0.0M
2022-04-22 30.50 30.80 30.00 30.70 0.0M
2022-04-21 30.60 30.80 30.40 30.50 0.0M
2022-04-20 31.00 31.00 29.80 30.60 0.0M
2022-04-19 29.90 31.00 29.90 31.00 0.0M
2022-04-14 29.90 30.00 29.80 30.00 0.0M
2022-04-13 30.00 30.00 29.60 29.90 0.0M
2022-04-12 30.50 30.50 29.60 29.80 0.0M
2022-04-11 31.30 31.30 30.50 30.60 0.0M
2022-04-08 31.00 31.90 30.80 31.00 0.0M
2022-04-07 31.00 31.10 30.50 30.90 0.0M
2022-04-06 31.80 32.00 30.90 31.10 0.0M
2022-04-05 32.00 32.30 31.60 31.80 0.0M
2022-04-04 31.10 32.50 31.00 32.00 0.0M
2022-04-01 31.00 31.50 30.60 30.80 0.0M
2022-03-31 31.70 31.80 30.90 31.00 0.0M
2022-03-30 32.40 32.40 31.70 31.80 0.0M
2022-03-29 32.70 32.70 32.20 32.40 0.0M
2022-03-28 33.00 33.30 32.30 32.70 0.0M
2022-03-25 31.70 34.00 31.70 33.00 0.0M
2022-03-24 36.10 36.10 33.50 34.20 0.0M
2022-03-23 35.80 36.30 35.80 36.20 0.0M
2022-03-22 35.70 35.80 35.50 35.60 0.0M
2022-03-21 36.00 36.40 35.70 35.70 0.0M
2022-03-18 35.40 36.40 35.20 35.20 0.0M
2022-03-17 34.50 35.70 34.10 35.40 0.0M
2022-03-16 32.20 33.20 31.60 33.20 0.0M
2022-03-15 32.40 32.40 31.00 31.10 0.0M
2022-03-14 32.50 32.60 31.90 31.90 0.0M
2022-03-11 32.30 32.40 31.90 32.40 0.0M
2022-03-10 32.30 32.40 32.20 32.30 0.0M
2022-03-09 31.40 32.30 31.40 32.30 0.0M
2022-03-08 31.10 32.00 31.00 31.40 0.0M
2022-03-07 31.10 32.00 30.80 31.10 0.0M
2022-03-04 32.80 32.80 31.60 32.00 0.0M
2022-03-03 33.00 33.10 32.80 32.90 0.0M
2022-03-02 33.20 33.40 32.90 33.00 0.0M
2022-03-01 33.80 33.80 33.20 33.30 0.0M
2022-02-28 34.00 34.00 33.30 33.80 0.0M
2022-02-25 33.20 35.60 33.20 34.00 0.0M
2022-02-24 35.20 35.40 32.40 33.30 0.0M
2022-02-23 35.90 35.90 35.40 35.40 0.0M
2022-02-22 35.10 36.00 35.00 35.80 0.0M
2022-02-21 37.00 37.10 35.30 36.00 0.0M
2022-02-18 37.00 37.00 36.70 37.00 0.0M
2022-02-17 37.00 37.00 36.70 37.00 0.0M
2022-02-16 37.20 37.30 36.90 37.00 0.0M
2022-02-15 37.70 37.70 37.00 37.00 0.0M
2022-02-14 38.20 38.40 37.40 37.50 0.0M
2022-02-11 38.30 38.50 38.10 38.30 0.0M
2022-02-10 38.70 40.00 37.90 38.30 0.0M
2022-02-09 39.20 39.40 38.60 38.70 0.0M
2022-02-08 41.50 41.50 38.40 38.70 0.0M
2022-02-07 38.70 41.40 38.10 40.90 0.0M
2022-02-04 38.40 38.70 38.40 38.40 0.0M
2022-02-03 38.10 38.40 37.60 38.10 0.0M
2022-02-02 38.60 38.60 38.10 38.10 0.0M
2022-02-01 38.40 38.90 37.50 38.40 0.0M
2022-01-31 38.70 38.70 38.10 38.40 0.0M
2022-01-28 38.80 38.90 38.30 38.30 0.0M
2022-01-27 38.80 38.90 38.10 38.80 0.0M
2022-01-26 37.50 39.40 37.50 38.90 0.0M
2022-01-25 37.60 38.00 37.50 37.50 0.0M
2022-01-24 39.40 39.40 37.60 37.60 0.0M
2022-01-21 40.00 40.00 38.80 39.20 0.0M
2022-01-20 40.00 40.60 39.60 40.00 0.0M
2022-01-19 39.80 40.00 39.50 40.00 0.0M
2022-01-18 39.90 40.30 39.50 39.80 0.0M
2022-01-17 39.80 40.10 39.70 39.90 0.0M
2022-01-14 40.20 40.20 39.40 39.50 0.0M
2022-01-13 40.00 40.60 40.00 40.20 0.0M
2022-01-12 39.10 40.00 39.00 40.00 0.0M
2022-01-11 39.00 39.10 38.70 38.90 0.0M
2022-01-10 38.70 39.90 38.70 39.00 0.0M
2022-01-07 38.80 38.80 38.50 38.70 0.0M
2022-01-06 38.80 38.80 38.30 38.80 0.0M
2022-01-05 38.30 38.80 38.20 38.80 0.0M
2022-01-04 38.20 38.20 37.70 38.00 0.0M
2022-01-03 37.30 38.40 37.30 38.20 0.0M