Infotel

ETOF
🏛️ 法国 →
42.00
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 52.80 53.00 52.80 53.00 0.0M
2023-12-28 53.40 53.40 52.40 52.80 0.0M
2023-12-27 53.20 54.20 53.00 53.40 0.0M
2023-12-22 52.60 53.20 52.60 53.20 0.0M
2023-12-21 53.00 53.00 52.20 52.40 0.0M
2023-12-20 52.80 53.20 52.40 53.00 0.0M
2023-12-19 53.40 53.40 52.00 52.80 0.0M
2023-12-18 54.00 55.00 53.20 53.20 0.0M
2023-12-15 52.40 53.20 52.00 53.20 0.0M
2023-12-14 49.90 52.40 49.90 52.40 0.0M
2023-12-13 49.30 49.70 49.10 49.70 0.0M
2023-12-12 49.50 49.60 49.30 49.30 0.0M
2023-12-11 49.60 49.60 49.50 49.50 0.0M
2023-12-08 49.40 49.50 49.30 49.50 0.0M
2023-12-07 49.50 49.50 49.30 49.30 0.0M
2023-12-06 49.50 49.50 49.00 49.40 0.0M
2023-12-05 49.50 49.60 49.10 49.50 0.0M
2023-12-04 49.40 50.20 49.40 49.40 0.0M
2023-12-01 48.60 49.40 48.10 49.00 0.0M
2023-11-30 46.30 49.80 46.30 48.10 0.0M
2023-11-29 45.60 47.00 45.60 46.30 0.0M
2023-11-28 45.50 45.80 45.30 45.60 0.0M
2023-11-27 45.30 45.50 45.30 45.50 0.0M
2023-11-24 45.90 45.90 45.20 45.40 0.0M
2023-11-23 46.20 46.20 45.80 45.80 0.0M
2023-11-22 46.90 46.90 45.80 46.20 0.0M
2023-11-21 46.90 47.00 46.80 46.90 0.0M
2023-11-20 46.60 46.90 46.60 46.90 0.0M
2023-11-17 46.70 46.70 46.60 46.60 0.0M
2023-11-16 45.20 47.00 45.00 46.60 0.0M
2023-11-15 44.20 46.00 44.00 45.10 0.0M
2023-11-14 44.00 44.20 43.90 44.20 0.0M
2023-11-13 44.10 44.20 43.90 43.90 0.0M
2023-11-10 44.00 44.20 44.00 44.10 0.0M
2023-11-09 44.00 44.00 43.80 44.00 0.0M
2023-11-08 44.30 44.50 43.60 44.00 0.0M
2023-11-07 44.40 44.40 43.90 44.20 0.0M
2023-11-06 44.00 44.40 44.00 44.40 0.1M
2023-11-03 44.00 44.20 43.80 44.00 0.0M
2023-11-02 43.40 44.00 43.40 44.00 0.0M
2023-11-01 43.40 43.50 43.20 43.40 0.0M
2023-10-31 42.90 43.70 42.90 43.40 0.0M
2023-10-30 41.50 41.90 41.50 41.90 0.0M
2023-10-27 41.80 42.60 41.00 42.00 0.0M
2023-10-26 43.30 43.30 40.10 41.10 0.0M
2023-10-25 43.90 43.90 43.80 43.80 0.0M
2023-10-24 43.90 43.90 43.80 43.90 0.0M
2023-10-23 44.00 44.20 43.50 43.90 0.0M
2023-10-20 45.70 45.70 44.20 44.30 0.0M
2023-10-19 46.00 46.00 45.50 45.70 0.0M
2023-10-18 45.00 46.30 45.00 46.30 0.0M
2023-10-17 44.00 45.50 43.80 45.00 0.0M
2023-10-16 44.30 44.40 43.50 44.10 0.0M
2023-10-13 46.70 46.70 43.50 44.50 0.0M
2023-10-12 47.50 47.50 46.20 46.70 0.0M
2023-10-11 47.60 47.60 47.10 47.50 0.0M
2023-10-10 47.80 47.80 47.30 47.60 0.0M
2023-10-09 48.30 48.30 47.60 47.60 0.0M
2023-10-06 47.60 48.30 47.60 48.30 0.0M
2023-10-05 49.00 49.00 47.50 47.50 0.0M
2023-10-04 49.10 49.20 48.80 49.00 0.0M
2023-10-03 49.80 49.80 49.00 49.20 0.0M
2023-10-02 50.00 50.00 49.60 49.80 0.0M
2023-09-29 48.90 49.60 48.90 49.60 0.0M
2023-09-28 49.50 49.50 48.50 48.90 0.0M
2023-09-27 49.60 49.60 49.20 49.50 0.0M
2023-09-26 51.00 51.60 49.60 49.60 0.0M
2023-09-25 51.00 51.60 50.00 51.00 0.0M
2023-09-22 48.60 48.60 48.00 48.60 0.0M
2023-09-21 49.00 49.00 48.10 48.40 0.0M
2023-09-20 49.60 49.80 49.00 49.00 0.0M
2023-09-19 50.20 50.20 49.60 49.60 0.0M
2023-09-18 50.00 50.20 49.80 50.20 0.0M
2023-09-15 51.80 52.00 49.00 50.20 0.0M
2023-09-14 53.60 53.80 51.60 51.60 0.0M
2023-09-13 53.60 53.60 53.20 53.60 0.0M
2023-09-12 53.80 53.80 53.60 53.80 0.0M
2023-09-11 52.40 53.80 52.40 53.80 0.0M
2023-09-08 52.00 52.60 52.00 52.20 0.0M
2023-09-07 51.60 52.00 51.40 52.00 0.0M
2023-09-06 50.80 51.60 50.80 51.60 0.0M
2023-09-05 51.20 51.20 50.80 50.80 0.0M
2023-09-04 51.60 51.60 51.00 51.20 0.0M
2023-09-01 51.60 51.60 51.20 51.40 0.0M
2023-08-31 52.00 52.00 51.40 51.40 0.0M
2023-08-30 51.80 51.80 51.60 51.80 0.0M
2023-08-29 52.60 52.60 51.60 51.60 0.0M
2023-08-28 52.60 52.80 52.60 52.60 0.0M
2023-08-25 52.80 52.80 52.80 52.80 0.0M
2023-08-24 52.80 53.00 52.80 52.80 0.0M
2023-08-23 53.20 53.20 52.80 52.80 0.0M
2023-08-22 53.40 53.60 53.00 53.00 0.0M
2023-08-21 53.60 53.60 53.40 53.40 0.0M
2023-08-18 53.40 53.60 53.40 53.60 0.0M
2023-08-17 53.40 53.40 53.20 53.40 0.0M
2023-08-16 53.20 53.40 53.20 53.20 0.0M
2023-08-15 53.60 53.60 53.20 53.20 0.0M
2023-08-14 53.60 53.80 53.40 53.60 0.0M
2023-08-11 53.60 53.80 53.20 53.60 0.0M
2023-08-10 53.40 53.60 53.20 53.60 0.0M
2023-08-09 53.80 53.80 53.20 53.40 0.0M
2023-08-08 53.80 53.80 53.40 53.60 0.0M
2023-08-07 53.60 53.80 53.60 53.80 0.0M
2023-08-04 53.60 53.80 53.40 53.60 0.0M
2023-08-03 53.20 53.60 53.20 53.40 0.0M
2023-08-02 53.20 53.80 53.00 53.60 0.0M
2023-08-01 52.80 53.40 52.80 53.20 0.0M
2023-07-31 53.20 54.80 52.80 52.80 0.0M
2023-07-28 54.80 54.80 53.00 53.00 0.0M
2023-07-27 56.60 56.60 54.80 54.80 0.0M
2023-07-26 56.60 56.60 56.40 56.60 0.0M
2023-07-25 57.00 57.00 56.60 56.60 0.0M
2023-07-24 57.00 57.60 56.80 57.00 0.0M
2023-07-21 57.20 57.60 57.00 57.00 0.0M
2023-07-20 57.40 57.60 57.00 57.20 0.0M
2023-07-19 57.40 57.80 57.20 57.40 0.0M
2023-07-18 57.20 57.80 57.20 57.40 0.0M
2023-07-17 57.60 57.80 57.20 57.20 0.0M
2023-07-14 57.40 57.80 57.00 57.40 0.0M
2023-07-13 57.20 57.80 57.20 57.40 0.0M
2023-07-12 57.80 58.00 57.20 57.20 0.0M
2023-07-11 58.00 58.00 57.00 57.20 0.0M
2023-07-10 57.80 58.40 57.40 57.40 0.0M
2023-07-07 57.20 57.20 56.80 56.80 0.0M
2023-07-06 57.20 58.00 56.60 57.20 0.0M
2023-07-05 56.00 57.60 56.00 57.20 0.0M
2023-07-04 57.40 57.60 56.20 56.20 0.1M
2023-07-03 57.60 57.60 57.40 57.40 0.0M
2023-06-30 58.00 58.00 57.40 57.60 0.0M
2023-06-29 55.00 58.00 55.00 58.00 0.0M
2023-06-28 54.60 55.20 54.40 55.00 0.0M
2023-06-27 55.00 55.00 54.40 54.60 0.0M
2023-06-26 55.00 55.20 55.00 55.00 0.0M
2023-06-23 55.00 55.00 54.20 55.00 0.0M
2023-06-22 55.00 55.00 54.80 55.00 0.0M
2023-06-21 54.80 55.00 54.80 55.00 0.0M
2023-06-20 56.00 56.00 55.00 55.00 0.0M
2023-06-19 54.80 55.40 54.80 55.40 0.0M
2023-06-16 54.80 55.20 54.80 54.80 0.0M
2023-06-15 55.40 55.40 54.00 54.80 0.0M
2023-06-14 55.40 55.40 55.00 55.40 0.0M
2023-06-13 55.00 55.00 54.80 55.00 0.0M
2023-06-12 55.00 55.00 54.40 55.00 0.0M
2023-06-09 55.00 55.00 54.80 55.00 0.0M
2023-06-08 55.00 55.00 54.60 55.00 0.0M
2023-06-07 55.40 55.40 54.40 55.00 0.0M
2023-06-06 55.40 56.00 55.00 55.40 0.0M
2023-06-05 55.40 55.60 54.80 55.40 0.0M
2023-06-02 56.00 56.00 55.40 55.80 0.0M
2023-06-01 55.60 56.00 55.60 56.00 0.0M
2023-05-31 55.80 56.00 55.00 55.80 0.0M
2023-05-30 57.00 57.00 55.80 56.00 0.0M
2023-05-29 57.20 57.40 56.60 57.00 0.0M
2023-05-26 57.20 57.20 56.80 57.20 0.0M
2023-05-25 57.40 57.40 57.00 57.00 0.0M
2023-05-24 57.80 58.00 57.20 57.20 0.0M
2023-05-23 58.20 59.60 57.60 57.60 0.0M
2023-05-22 57.20 58.20 57.20 57.80 0.0M
2023-05-19 56.20 57.80 56.20 57.40 0.0M
2023-05-18 56.40 57.20 56.40 57.00 0.0M
2023-05-17 56.00 56.80 56.00 56.20 0.0M
2023-05-16 55.00 56.20 54.80 56.00 0.0M
2023-05-15 54.60 55.00 54.60 55.00 0.0M
2023-05-12 54.40 54.60 54.20 54.60 0.0M
2023-05-11 55.60 55.60 54.20 54.40 0.0M
2023-05-10 55.80 56.00 55.40 55.60 0.0M
2023-05-09 56.00 56.20 55.80 55.80 0.0M
2023-05-08 56.40 56.40 56.00 56.00 0.0M
2023-05-05 56.40 56.40 56.00 56.40 0.0M
2023-05-04 56.60 56.60 56.00 56.40 0.0M
2023-05-03 57.60 57.60 56.60 56.60 0.0M
2023-05-02 56.60 57.60 56.60 57.00 0.0M
2023-04-28 56.60 56.80 56.40 56.60 0.0M
2023-04-27 57.40 57.40 56.60 56.60 0.0M
2023-04-26 57.40 57.60 57.20 57.20 0.0M
2023-04-25 57.40 57.60 57.20 57.40 0.0M
2023-04-24 57.80 57.80 57.20 57.40 0.0M
2023-04-21 57.20 57.80 57.00 57.80 0.0M
2023-04-20 56.60 57.80 56.40 57.00 0.0M
2023-04-19 56.80 56.80 56.40 56.60 0.0M
2023-04-18 57.00 57.60 56.80 56.80 0.0M
2023-04-17 58.60 58.80 57.00 57.00 0.0M
2023-04-14 57.00 58.60 56.80 57.60 0.0M
2023-04-13 56.00 57.80 56.00 56.80 0.0M
2023-04-12 55.60 57.20 55.60 56.00 0.0M
2023-04-11 55.60 56.00 55.20 55.60 0.0M
2023-04-06 56.00 56.00 55.00 55.00 0.0M
2023-04-05 55.80 56.20 55.80 55.80 0.0M
2023-04-04 56.20 56.40 55.60 55.60 0.0M
2023-04-03 56.60 56.60 56.00 56.00 0.0M
2023-03-31 57.00 57.20 56.00 56.60 0.0M
2023-03-30 57.20 57.20 56.80 57.00 0.0M
2023-03-29 56.80 57.20 56.80 57.20 0.0M
2023-03-28 57.20 57.80 56.80 56.80 0.0M
2023-03-27 57.40 57.40 57.00 57.20 0.0M
2023-03-24 57.40 59.80 57.00 57.20 0.0M
2023-03-23 56.60 57.20 56.60 57.20 0.0M
2023-03-22 56.00 56.20 56.00 56.00 0.0M
2023-03-21 56.20 56.20 56.00 56.00 0.0M
2023-03-20 56.00 56.40 56.00 56.00 0.0M
2023-03-17 56.40 56.60 55.60 56.00 0.0M
2023-03-16 57.20 57.20 56.40 56.40 0.0M
2023-03-15 57.80 57.80 57.00 57.20 0.0M
2023-03-14 57.20 58.00 57.20 57.60 0.0M
2023-03-13 57.40 58.20 56.80 56.80 0.0M
2023-03-10 57.60 57.80 57.20 57.40 0.0M
2023-03-09 57.40 57.80 57.20 57.60 0.0M
2023-03-08 57.80 58.20 57.00 57.20 0.0M
2023-03-07 57.80 58.80 57.60 57.80 0.0M
2023-03-06 58.40 58.40 57.20 57.80 0.0M
2023-03-03 58.40 58.40 57.60 58.40 0.0M
2023-03-02 57.00 58.80 57.00 58.40 0.0M
2023-03-01 57.40 58.00 57.00 57.00 0.0M
2023-02-28 56.80 57.60 56.80 57.00 0.0M
2023-02-27 56.60 57.60 56.40 56.80 0.0M
2023-02-24 57.00 57.00 56.20 56.60 0.0M
2023-02-23 56.40 56.80 56.40 56.80 0.0M
2023-02-22 56.60 56.60 56.20 56.40 0.0M
2023-02-21 56.00 56.60 56.00 56.60 0.0M
2023-02-20 56.20 56.60 55.80 56.20 0.0M
2023-02-17 56.00 56.20 56.00 56.20 0.0M
2023-02-16 56.00 56.20 56.00 56.20 0.0M
2023-02-15 56.40 56.40 56.00 56.00 0.0M
2023-02-14 55.60 56.60 55.60 56.00 0.0M
2023-02-13 57.20 57.20 55.60 55.60 0.0M
2023-02-10 57.20 57.20 56.80 57.20 0.0M
2023-02-09 57.40 57.40 57.00 57.20 0.0M
2023-02-08 57.60 57.60 57.00 57.40 0.0M
2023-02-07 57.80 57.80 57.20 57.40 0.0M
2023-02-06 57.80 58.00 57.20 57.40 0.0M
2023-02-03 55.80 57.00 54.80 57.00 0.0M
2023-02-02 55.40 56.80 54.60 55.80 0.0M
2023-02-01 56.00 56.00 55.20 55.20 0.0M
2023-01-31 57.80 57.80 56.00 56.00 0.0M
2023-01-30 58.40 58.40 57.20 57.80 0.0M
2023-01-27 58.20 58.40 57.80 58.00 0.0M
2023-01-26 57.20 57.80 57.20 57.60 0.0M
2023-01-25 57.60 57.80 57.00 57.20 0.0M
2023-01-24 57.40 58.00 57.40 57.60 0.0M
2023-01-23 57.40 57.60 56.00 57.40 0.0M
2023-01-20 57.80 57.80 56.00 56.80 0.0M
2023-01-19 57.80 58.00 57.40 57.80 0.0M
2023-01-18 58.00 58.00 57.00 57.60 0.0M
2023-01-17 57.60 58.00 57.40 57.40 0.0M
2023-01-16 56.80 58.40 56.80 57.60 0.0M
2023-01-13 55.20 57.40 54.60 57.00 0.0M
2023-01-12 55.60 55.60 54.20 55.20 0.0M
2023-01-11 55.80 56.40 55.40 55.60 0.0M
2023-01-10 56.00 57.00 55.60 55.60 0.0M
2023-01-09 55.60 56.40 55.40 55.40 0.0M
2023-01-06 55.60 55.80 55.40 55.40 0.0M
2023-01-05 55.60 56.40 55.40 55.40 0.0M
2023-01-04 57.20 57.40 54.60 55.40 0.0M
2023-01-03 57.80 57.80 57.20 57.20 0.0M
2023-01-02 55.20 58.40 55.20 57.80 0.0M