Hipay Group SA

ALHYP
🏛️ 法国 →
9.80
最后更新: 2025-09-29
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
2021-12-31 18.30 18.42 18.22 18.42 0.0M
2021-12-30 18.10 18.42 18.10 18.20 0.0M
2021-12-29 18.34 18.44 18.02 18.10 0.0M
2021-12-28 18.18 18.34 18.10 18.34 0.0M
2021-12-27 18.18 18.28 18.02 18.14 0.0M
2021-12-24 17.84 18.22 17.72 18.22 0.0M
2021-12-23 17.90 18.10 17.74 17.86 0.0M
2021-12-22 17.86 18.14 17.86 18.00 0.0M
2021-12-21 17.82 18.34 17.82 18.04 0.0M
2021-12-20 18.50 18.50 17.40 18.26 0.0M
2021-12-17 18.14 18.46 17.90 18.44 0.0M
2021-12-16 18.50 18.50 18.08 18.16 0.0M
2021-12-15 18.70 18.70 18.30 18.50 0.0M
2021-12-14 18.68 18.98 18.68 18.80 0.0M
2021-12-13 19.00 19.20 18.52 18.68 0.0M
2021-12-10 18.50 19.18 18.50 19.00 0.0M
2021-12-09 18.30 18.80 18.30 18.74 0.0M
2021-12-08 18.68 18.68 18.18 18.32 0.0M
2021-12-07 18.84 18.84 18.04 18.66 0.0M
2021-12-06 18.82 19.34 18.82 18.92 0.0M
2021-12-03 19.20 19.32 18.82 19.00 0.0M
2021-12-02 18.40 19.40 18.24 19.40 0.0M
2021-12-01 18.44 18.50 18.02 18.40 0.0M
2021-11-30 18.20 18.42 17.64 18.00 0.0M
2021-11-29 17.58 18.78 17.40 18.20 0.0M
2021-11-26 17.00 17.76 17.00 17.50 0.0M
2021-11-25 17.62 17.80 17.48 17.72 0.0M
2021-11-24 17.28 17.62 17.02 17.62 0.0M
2021-11-23 15.60 17.08 15.52 17.08 0.0M
2021-11-22 17.14 17.16 15.96 15.96 0.0M
2021-11-19 17.40 17.40 16.94 17.32 0.0M
2021-11-18 17.02 17.64 17.02 17.42 0.0M
2021-11-17 17.30 17.58 17.02 17.58 0.0M
2021-11-16 17.30 17.30 16.88 17.30 0.0M
2021-11-15 17.30 17.40 16.82 17.30 0.0M
2021-11-12 17.30 17.30 16.78 16.86 0.0M
2021-11-11 16.90 17.30 16.82 17.30 0.0M
2021-11-10 16.60 17.18 15.60 16.68 0.0M
2021-11-09 16.70 17.24 16.70 17.24 0.0M
2021-11-08 16.80 17.30 16.60 17.00 0.0M
2021-11-05 16.66 16.80 16.60 16.66 0.0M
2021-11-04 17.40 17.58 16.66 16.84 0.0M
2021-11-03 17.04 17.46 16.66 16.82 0.0M
2021-11-02 17.50 17.50 17.04 17.04 0.0M
2021-11-01 17.70 17.80 17.04 17.50 0.0M
2021-10-29 17.50 17.50 17.00 17.40 0.0M
2021-10-28 17.38 17.80 17.34 17.46 0.0M
2021-10-27 17.18 18.78 17.00 17.80 0.0M
2021-10-26 16.60 16.60 16.32 16.50 0.0M
2021-10-25 16.48 16.54 16.30 16.54 0.0M
2021-10-22 16.52 16.62 16.48 16.56 0.0M
2021-10-21 16.50 16.62 16.48 16.52 0.0M
2021-10-20 16.38 16.60 16.32 16.48 0.0M
2021-10-19 16.36 16.62 16.24 16.38 0.0M
2021-10-18 15.60 16.38 15.50 16.28 0.0M
2021-10-15 15.60 15.60 15.36 15.44 0.0M
2021-10-14 15.60 15.60 15.34 15.40 0.0M
2021-10-13 15.30 15.50 15.30 15.44 0.0M
2021-10-12 15.30 15.48 15.22 15.44 0.0M
2021-10-11 15.04 15.46 15.04 15.38 0.0M
2021-10-08 15.16 15.20 14.84 15.06 0.0M
2021-10-07 15.10 15.22 15.10 15.16 0.0M
2021-10-06 15.20 15.34 15.00 15.18 0.0M
2021-10-05 15.50 15.50 14.76 15.14 0.0M
2021-10-04 15.30 15.88 14.76 15.54 0.0M
2021-10-01 15.42 15.42 15.20 15.20 0.0M
2021-09-30 15.40 15.70 15.38 15.40 0.0M
2021-09-29 15.40 15.98 15.40 15.44 0.0M
2021-09-28 15.70 15.74 15.40 15.40 0.0M
2021-09-27 15.70 16.02 15.70 15.84 0.0M
2021-09-24 15.80 16.36 15.80 15.82 0.0M
2021-09-23 16.38 16.38 15.66 15.78 0.0M
2021-09-22 16.00 16.64 16.00 16.00 0.0M
2021-09-21 15.68 16.20 15.68 15.80 0.0M
2021-09-20 16.20 16.30 15.00 15.66 0.0M
2021-09-17 16.40 16.98 16.32 16.66 0.0M
2021-09-16 15.88 16.88 15.36 16.42 0.0M
2021-09-15 16.00 16.00 15.04 15.36 0.0M
2021-09-14 16.78 16.78 16.02 16.02 0.0M
2021-09-13 17.10 17.10 16.00 16.70 0.0M
2021-09-10 16.98 17.18 16.40 17.10 0.0M
2021-09-09 16.40 16.90 16.20 16.90 0.0M
2021-09-08 15.88 16.50 15.20 16.20 0.0M
2021-09-07 15.26 16.30 15.26 15.60 0.0M
2021-09-06 14.26 15.68 14.26 15.44 0.0M
2021-09-03 14.48 14.48 14.22 14.22 0.0M
2021-09-02 14.44 14.50 14.12 14.48 0.0M
2021-09-01 14.10 14.46 13.90 14.40 0.0M
2021-08-31 14.02 14.38 14.02 14.08 0.0M
2021-08-30 14.10 14.48 14.02 14.18 0.0M
2021-08-27 14.18 14.60 13.78 13.84 0.0M
2021-08-26 13.80 14.00 13.68 13.92 0.0M
2021-08-25 13.70 13.78 13.30 13.60 0.0M
2021-08-24 12.84 13.80 12.84 13.70 0.0M
2021-08-23 12.90 13.44 12.84 13.12 0.0M
2021-08-20 13.00 13.10 12.74 12.78 0.0M
2021-08-19 13.18 13.38 13.02 13.10 0.0M
2021-08-18 12.70 13.00 12.70 12.96 0.0M
2021-08-17 13.06 13.06 12.70 12.88 0.0M
2021-08-16 13.22 13.22 12.96 12.96 0.0M
2021-08-13 13.30 13.50 12.90 13.00 0.0M
2021-08-12 13.08 13.38 13.00 13.30 0.0M
2021-08-11 12.98 13.00 12.90 12.90 0.0M
2021-08-10 12.98 13.06 12.90 12.96 0.0M
2021-08-09 12.46 13.00 12.44 12.80 0.0M
2021-08-06 12.50 12.98 12.44 12.46 0.0M
2021-08-05 12.54 12.84 12.50 12.60 0.0M
2021-08-04 13.08 13.12 12.14 12.50 0.0M
2021-08-03 13.30 13.58 13.08 13.16 0.0M
2021-08-02 13.62 13.80 13.06 13.20 0.0M
2021-07-30 14.60 14.60 13.54 13.68 0.0M
2021-07-29 14.14 14.68 14.14 14.68 0.0M
2021-07-28 14.52 14.52 14.16 14.26 0.0M
2021-07-27 14.18 14.58 14.12 14.30 0.0M
2021-07-26 14.10 14.60 14.00 14.60 0.0M
2021-07-23 14.06 14.20 13.82 14.16 0.0M
2021-07-22 13.50 14.06 13.50 13.70 0.0M
2021-07-21 13.50 14.08 13.28 13.74 0.0M
2021-07-20 13.84 13.94 13.04 13.76 0.0M
2021-07-19 14.50 14.56 13.20 13.84 0.0M
2021-07-16 14.52 14.68 14.52 14.60 0.0M
2021-07-15 14.76 14.76 14.56 14.56 0.0M
2021-07-14 14.56 14.76 14.56 14.66 0.0M
2021-07-13 14.64 14.96 14.50 14.62 0.0M
2021-07-12 15.06 15.06 14.54 14.58 0.0M
2021-07-09 15.08 15.14 14.50 15.04 0.0M
2021-07-08 14.96 15.10 14.48 14.96 0.0M
2021-07-07 14.90 15.26 14.88 15.08 0.0M
2021-07-06 15.24 15.24 14.52 14.88 0.0M
2021-07-05 14.70 15.28 14.70 15.28 0.0M
2021-07-02 14.88 14.90 14.38 14.90 0.0M
2021-07-01 14.92 15.08 14.50 14.88 0.0M
2021-06-30 15.14 15.44 14.92 14.92 0.0M
2021-06-29 15.44 15.44 14.90 15.08 0.0M
2021-06-28 14.90 15.32 14.90 15.30 0.0M
2021-06-25 15.32 15.70 14.04 15.48 0.0M
2021-06-24 15.30 15.42 15.02 15.34 0.0M
2021-06-23 15.44 15.44 15.30 15.30 0.0M
2021-06-22 15.30 15.48 15.26 15.40 0.0M
2021-06-21 15.30 15.30 15.00 15.30 0.0M
2021-06-18 15.20 15.58 15.20 15.30 0.0M
2021-06-17 15.28 15.38 15.20 15.30 0.0M
2021-06-16 15.18 15.40 15.00 15.40 0.0M
2021-06-15 15.00 15.24 15.00 15.24 0.0M
2021-06-14 15.10 15.28 15.00 15.04 0.0M
2021-06-11 15.64 15.64 15.20 15.30 0.0M
2021-06-10 15.44 15.74 15.18 15.56 0.0M
2021-06-09 15.38 15.38 15.12 15.26 0.0M
2021-06-08 15.46 15.46 15.00 15.20 0.0M
2021-06-07 15.20 15.50 14.80 15.50 0.0M
2021-06-04 15.16 15.22 13.92 15.10 0.0M
2021-06-03 15.20 15.46 15.02 15.18 0.0M
2021-06-02 15.50 15.68 15.14 15.56 0.0M
2021-06-01 15.70 15.78 15.52 15.62 0.0M
2021-05-31 15.52 15.86 15.52 15.70 0.0M
2021-05-28 15.62 15.90 15.50 15.86 0.0M
2021-05-27 15.02 16.30 15.02 15.88 0.0M
2021-05-26 15.02 15.48 15.02 15.48 0.0M
2021-05-25 14.98 15.46 14.92 15.34 0.0M
2021-05-24 15.06 15.08 14.62 15.02 0.0M
2021-05-21 14.62 15.18 14.62 15.04 0.0M
2021-05-20 14.80 15.18 14.80 15.14 0.0M
2021-05-19 14.94 15.08 14.90 15.04 0.0M
2021-05-18 14.94 15.50 14.94 15.04 0.0M
2021-05-17 15.10 15.10 14.68 14.86 0.0M
2021-05-14 14.60 14.94 14.50 14.88 0.0M
2021-05-13 14.66 15.06 14.66 15.06 0.0M
2021-05-12 15.04 15.08 14.66 14.98 0.0M
2021-05-11 15.40 15.40 14.62 15.30 0.0M
2021-05-10 15.60 15.80 15.56 15.72 0.0M
2021-05-07 15.60 16.08 15.50 15.92 0.0M
2021-05-06 15.00 15.60 15.00 15.50 0.0M
2021-05-05 15.40 15.40 15.00 15.00 0.0M
2021-05-04 15.38 15.50 15.06 15.10 0.0M
2021-05-03 15.14 15.70 15.14 15.60 0.0M
2021-04-30 15.60 15.70 14.92 15.08 0.0M
2021-04-29 15.98 16.32 15.30 15.86 0.0M
2021-04-28 15.56 15.88 15.24 15.86 0.0M
2021-04-27 15.26 15.84 14.88 15.74 0.0M
2021-04-26 14.90 15.70 14.90 15.30 0.0M
2021-04-23 14.84 14.94 14.50 14.68 0.0M
2021-04-22 13.68 15.12 13.68 14.86 0.0M
2021-04-21 13.38 13.64 13.14 13.56 0.0M
2021-04-20 13.54 13.54 13.14 13.38 0.0M
2021-04-19 13.14 13.66 13.10 13.32 0.0M
2021-04-16 13.28 13.66 13.14 13.46 0.0M
2021-04-15 13.28 13.28 13.02 13.28 0.0M
2021-04-14 13.06 13.28 12.96 13.28 0.0M
2021-04-13 13.48 13.48 12.86 13.28 0.0M
2021-04-12 13.14 13.48 12.96 13.24 0.0M
2021-04-09 13.54 13.74 13.36 13.50 0.0M
2021-04-08 13.60 14.00 13.04 13.80 0.0M
2021-04-07 13.90 14.34 13.62 14.20 0.0M
2021-04-06 13.48 14.00 13.48 13.90 0.0M
2021-04-01 12.86 13.50 12.86 13.48 0.0M
2021-03-31 12.85 13.05 12.75 13.00 0.0M
2021-03-30 13.10 13.10 12.80 13.00 0.0M
2021-03-29 13.00 13.15 13.00 13.10 0.0M
2021-03-26 12.95 13.20 12.95 13.15 0.0M
2021-03-25 13.45 13.55 13.00 13.15 0.0M
2021-03-24 13.60 13.65 13.45 13.50 0.0M
2021-03-23 13.85 13.95 13.50 13.65 0.0M
2021-03-22 14.00 14.00 13.80 13.80 0.0M
2021-03-19 14.10 14.40 13.60 14.20 0.0M
2021-03-18 14.20 14.40 14.05 14.40 0.0M
2021-03-17 13.75 13.90 13.70 13.80 0.0M
2021-03-16 13.75 13.80 13.70 13.80 0.0M
2021-03-15 14.10 14.10 13.50 13.70 0.0M
2021-03-12 13.85 14.05 13.80 13.85 0.0M
2021-03-11 13.95 14.05 13.70 14.05 0.0M
2021-03-10 14.20 14.20 13.80 14.10 0.0M
2021-03-09 13.45 14.25 13.45 14.20 0.0M
2021-03-08 13.50 13.80 13.40 13.50 0.0M
2021-03-05 13.80 13.80 13.25 13.40 0.0M
2021-03-04 13.80 14.00 13.15 13.80 0.0M
2021-03-03 13.75 14.10 13.70 13.90 0.0M
2021-03-02 15.25 15.25 13.70 13.80 0.1M
2021-03-01 15.05 15.45 14.70 14.95 0.0M
2021-02-26 15.60 15.60 14.80 14.90 0.0M
2021-02-25 17.00 17.15 15.60 16.05 0.0M
2021-02-24 16.00 16.70 15.55 16.40 0.0M
2021-02-23 17.00 17.00 15.20 15.40 0.0M
2021-02-22 16.60 17.00 16.30 17.00 0.0M
2021-02-19 16.15 16.40 16.10 16.20 0.0M
2021-02-18 16.15 16.35 16.15 16.15 0.0M
2021-02-17 16.40 16.45 16.10 16.25 0.0M
2021-02-16 16.40 16.45 16.10 16.25 0.0M
2021-02-15 16.00 16.85 16.00 16.10 0.0M
2021-02-12 16.80 16.80 16.40 16.55 0.0M
2021-02-11 16.40 16.90 16.30 16.80 0.0M
2021-02-10 16.20 16.85 16.05 16.10 0.0M
2021-02-09 17.15 17.15 16.00 16.70 0.0M
2021-02-08 17.15 17.25 17.00 17.00 0.0M
2021-02-05 17.10 17.30 17.00 17.00 0.0M
2021-02-04 16.70 17.30 16.65 17.10 0.0M
2021-02-03 16.15 17.40 16.10 17.15 0.0M
2021-02-02 15.90 16.20 15.65 15.65 0.0M
2021-02-01 15.55 15.95 15.05 15.90 0.0M
2021-01-29 15.00 15.45 14.75 15.35 0.0M
2021-01-28 15.10 15.50 14.45 15.45 0.0M
2021-01-27 15.90 15.90 14.65 15.15 0.0M
2021-01-26 15.25 15.85 14.85 15.80 0.0M
2021-01-25 16.20 16.35 14.60 14.85 0.0M
2021-01-22 16.30 16.45 15.50 16.40 0.0M
2021-01-21 16.80 17.20 16.50 16.95 0.0M
2021-01-20 16.50 18.35 16.45 17.40 0.1M
2021-01-19 15.20 16.45 15.05 16.45 0.1M
2021-01-18 14.60 15.20 14.25 14.90 0.0M
2021-01-15 14.00 14.25 13.55 13.95 0.0M
2021-01-14 14.35 14.35 13.90 14.20 0.0M
2021-01-13 14.50 14.80 13.85 14.30 0.0M
2021-01-12 13.10 14.50 13.00 14.10 0.0M
2021-01-11 13.00 13.20 12.85 12.85 0.0M
2021-01-08 13.00 13.30 13.00 13.00 0.0M
2021-01-07 13.05 13.15 12.95 13.00 0.0M
2021-01-06 13.15 13.20 12.95 13.05 0.0M
2021-01-05 13.15 13.30 13.00 13.10 0.0M
2021-01-04 13.35 13.40 13.10 13.25 0.0M