IT Link

ALITL
🏛️ 法国 →
21.40
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
2021-12-31 27.50 27.50 27.40 27.50 0.0M
2021-12-30 27.40 27.50 27.30 27.50 0.0M
2021-12-29 27.40 27.50 27.30 27.40 0.0M
2021-12-28 27.50 27.60 27.30 27.40 0.0M
2021-12-27 27.10 27.50 27.10 27.50 0.0M
2021-12-24 27.50 27.50 27.10 27.10 0.0M
2021-12-23 27.50 27.60 27.50 27.50 0.0M
2021-12-22 27.50 27.60 27.30 27.40 0.0M
2021-12-21 27.20 27.50 26.80 27.50 0.0M
2021-12-20 27.20 27.50 27.00 27.10 0.0M
2021-12-17 27.70 27.80 27.00 27.80 0.0M
2021-12-16 26.60 28.00 26.60 27.70 0.0M
2021-12-15 26.00 26.50 25.50 26.50 0.0M
2021-12-14 26.40 26.40 25.60 26.00 0.0M
2021-12-13 26.30 26.50 26.20 26.40 0.0M
2021-12-10 26.80 26.90 26.20 26.60 0.0M
2021-12-09 27.00 27.00 26.30 26.80 0.0M
2021-12-08 27.00 27.30 26.70 26.90 0.0M
2021-12-07 26.90 27.70 26.90 27.00 0.0M
2021-12-06 27.80 27.80 26.70 26.80 0.0M
2021-12-03 28.50 28.60 27.70 27.70 0.0M
2021-12-02 28.20 28.50 28.10 28.50 0.0M
2021-12-01 28.00 28.50 27.70 28.20 0.0M
2021-11-30 27.70 27.80 27.10 27.70 0.0M
2021-11-29 26.60 27.80 26.60 27.70 0.0M
2021-11-26 28.50 28.70 27.00 27.20 0.0M
2021-11-25 29.10 29.40 29.00 29.10 0.0M
2021-11-24 29.00 29.10 28.60 29.10 0.0M
2021-11-23 29.80 29.80 28.80 28.80 0.0M
2021-11-22 29.20 29.90 28.50 29.80 0.0M
2021-11-19 29.60 29.70 29.00 29.20 0.0M
2021-11-18 30.30 30.30 29.40 29.60 0.0M
2021-11-17 29.10 30.30 28.50 30.20 0.0M
2021-11-16 30.20 30.20 28.00 29.00 0.0M
2021-11-15 31.00 31.00 30.00 30.20 0.0M
2021-11-12 31.10 31.20 30.80 31.20 0.0M
2021-11-11 31.70 31.70 30.90 31.00 0.0M
2021-11-10 31.40 31.40 30.30 30.70 0.0M
2021-11-09 32.00 32.00 31.40 31.80 0.0M
2021-11-08 31.60 32.00 31.40 32.00 0.0M
2021-11-05 32.60 32.60 31.00 31.60 0.0M
2021-11-04 32.70 32.70 32.10 32.10 0.0M
2021-11-03 32.60 32.90 32.50 32.70 0.0M
2021-11-02 32.60 33.00 32.30 32.60 0.0M
2021-11-01 31.50 32.00 31.20 31.60 0.0M
2021-10-29 31.30 32.00 31.10 31.50 0.0M
2021-10-28 31.90 32.00 31.00 31.30 0.0M
2021-10-27 32.20 32.30 31.40 31.90 0.0M
2021-10-26 32.30 32.50 32.00 32.20 0.0M
2021-10-25 31.40 32.30 31.30 32.30 0.0M
2021-10-22 31.80 31.90 31.50 31.70 0.0M
2021-10-21 30.80 31.80 30.20 31.60 0.0M
2021-10-20 31.30 31.90 29.30 30.20 0.0M
2021-10-19 28.80 31.30 28.80 31.30 0.0M
2021-10-18 28.20 29.00 27.70 28.60 0.0M
2021-10-15 27.00 27.60 26.00 27.10 0.0M
2021-10-14 26.10 27.40 25.50 26.90 0.0M
2021-10-13 25.50 25.90 25.00 25.80 0.0M
2021-10-12 26.20 26.20 24.90 25.50 0.0M
2021-10-11 26.00 26.20 25.50 26.20 0.0M
2021-10-08 26.30 26.30 25.70 26.00 0.0M
2021-10-07 26.30 26.50 26.10 26.20 0.0M
2021-10-06 26.90 26.90 25.90 26.30 0.0M
2021-10-05 27.40 27.40 26.00 26.90 0.0M
2021-10-04 27.20 27.90 26.40 27.40 0.0M
2021-10-01 28.00 28.00 27.20 27.20 0.0M
2021-09-30 28.70 28.70 27.90 28.40 0.0M
2021-09-29 27.40 28.70 27.10 28.70 0.0M
2021-09-28 28.00 28.00 26.90 27.40 0.0M
2021-09-27 28.60 29.00 27.80 28.00 0.0M
2021-09-24 27.80 28.90 26.90 28.60 0.0M
2021-09-23 26.70 26.80 26.70 26.80 0.0M
2021-09-22 26.60 26.90 26.60 26.70 0.0M
2021-09-21 27.00 27.00 26.30 26.50 0.0M
2021-09-20 27.50 27.50 26.30 27.00 0.0M
2021-09-17 27.00 27.80 27.00 27.70 0.0M
2021-09-16 26.00 27.00 26.00 27.00 0.0M
2021-09-15 25.40 25.80 25.40 25.80 0.0M
2021-09-14 26.50 26.50 25.60 25.60 0.0M
2021-09-13 26.80 26.80 24.20 26.40 0.0M
2021-09-10 27.10 27.30 26.80 26.80 0.0M
2021-09-09 27.40 27.50 26.80 27.10 0.0M
2021-09-08 28.00 28.00 27.00 27.40 0.0M
2021-09-07 27.90 28.00 27.70 28.00 0.0M
2021-09-06 27.50 28.20 26.80 27.90 0.0M
2021-09-03 27.20 27.60 26.90 27.50 0.0M
2021-09-02 27.40 27.40 26.30 27.10 0.0M
2021-09-01 27.60 27.60 25.90 27.40 0.0M
2021-08-31 29.00 29.00 27.70 27.70 0.0M
2021-08-30 29.30 29.90 27.60 28.60 0.0M
2021-08-27 29.00 30.00 29.00 29.40 0.0M
2021-08-26 28.50 29.40 28.20 29.10 0.0M
2021-08-25 27.50 28.70 27.40 28.20 0.0M
2021-08-24 28.40 28.60 26.80 27.40 0.0M
2021-08-23 27.20 28.80 26.80 28.40 0.0M
2021-08-20 25.80 27.00 25.20 27.00 0.0M
2021-08-19 25.60 26.00 25.20 25.70 0.0M
2021-08-18 24.60 25.70 24.00 25.20 0.0M
2021-08-17 23.80 24.00 22.90 23.80 0.0M
2021-08-16 24.00 24.30 23.70 23.70 0.0M
2021-08-13 24.30 24.40 23.60 24.00 0.0M
2021-08-12 23.80 24.50 23.80 24.00 0.0M
2021-08-11 23.60 23.80 23.60 23.70 0.0M
2021-08-10 23.40 23.60 23.20 23.60 0.0M
2021-08-09 23.30 23.60 23.30 23.40 0.0M
2021-08-06 23.20 23.80 23.00 23.00 0.0M
2021-08-05 23.40 23.40 22.80 22.80 0.0M
2021-08-04 23.20 23.50 22.60 23.10 0.0M
2021-08-03 23.10 23.20 23.00 23.10 0.0M
2021-08-02 23.50 23.60 22.80 23.00 0.0M
2021-07-30 23.10 23.70 23.00 23.50 0.0M
2021-07-29 22.60 23.10 22.60 23.10 0.0M
2021-07-28 23.00 23.10 22.40 22.60 0.0M
2021-07-27 23.00 23.00 22.40 22.40 0.0M
2021-07-26 22.70 23.00 22.70 22.90 0.0M
2021-07-23 22.50 23.00 22.50 22.70 0.0M
2021-07-22 22.80 22.90 22.50 22.50 0.0M
2021-07-21 22.60 22.80 22.20 22.80 0.0M
2021-07-20 22.70 22.80 22.20 22.60 0.0M
2021-07-19 23.00 23.00 22.60 22.70 0.0M
2021-07-16 22.50 23.00 22.30 23.00 0.0M
2021-07-15 24.00 24.00 21.60 22.30 0.0M
2021-07-14 23.70 24.00 23.50 24.00 0.0M
2021-07-13 22.60 23.70 22.60 23.20 0.0M
2021-07-12 22.60 22.90 22.40 22.90 0.0M
2021-07-09 22.60 22.70 22.00 22.60 0.0M
2021-07-08 22.80 22.90 22.20 22.60 0.0M
2021-07-07 22.80 22.90 22.20 22.80 0.0M
2021-07-06 21.70 22.30 21.20 22.30 0.0M
2021-07-05 20.80 21.50 20.50 21.50 0.0M
2021-07-02 19.75 20.50 19.75 20.50 0.0M
2021-07-01 20.00 21.00 19.60 19.75 0.0M
2021-06-30 19.85 19.90 19.65 19.80 0.0M
2021-06-29 19.60 19.85 19.55 19.65 0.0M
2021-06-28 19.60 19.80 19.30 19.55 0.0M
2021-06-25 19.65 19.80 19.30 19.50 0.0M
2021-06-24 19.70 19.70 19.20 19.25 0.0M
2021-06-23 19.60 19.70 19.20 19.50 0.0M
2021-06-22 19.20 19.60 19.20 19.60 0.0M
2021-06-21 19.40 19.50 18.60 19.20 0.0M
2021-06-18 19.10 19.80 19.00 19.50 0.0M
2021-06-17 19.20 19.80 18.85 19.70 0.0M
2021-06-16 18.80 19.40 18.50 19.00 0.0M
2021-06-15 18.00 18.85 17.90 18.80 0.0M
2021-06-14 17.80 18.15 17.80 17.90 0.0M
2021-06-11 17.10 18.00 17.10 17.80 0.0M
2021-06-10 17.10 17.15 17.05 17.10 0.0M
2021-06-09 17.10 17.25 17.00 17.00 0.0M
2021-06-08 17.40 17.40 17.00 17.10 0.0M
2021-06-07 17.15 17.50 17.10 17.35 0.0M
2021-06-04 17.65 17.70 17.15 17.15 0.0M
2021-06-03 17.60 18.15 17.50 17.70 0.0M
2021-06-02 18.30 18.40 17.55 17.60 0.0M
2021-06-01 17.15 18.40 17.15 18.20 0.0M
2021-05-31 17.40 17.40 16.90 17.15 0.0M
2021-05-28 16.80 17.40 16.70 17.30 0.0M
2021-05-27 15.85 16.80 15.80 16.55 0.0M
2021-05-26 15.95 16.05 14.95 15.80 0.0M
2021-05-25 15.75 15.95 15.55 15.60 0.0M
2021-05-24 15.40 15.75 15.40 15.75 0.0M
2021-05-21 15.30 15.40 15.30 15.40 0.0M
2021-05-20 15.35 15.40 15.25 15.30 0.0M
2021-05-19 15.30 15.35 15.15 15.35 0.0M
2021-05-18 15.25 15.25 15.20 15.25 0.0M
2021-05-17 15.20 15.20 14.95 15.00 0.0M
2021-05-14 14.85 15.30 14.85 15.20 0.0M
2021-05-13 15.10 15.10 14.75 14.85 0.0M
2021-05-12 15.15 15.45 14.75 15.10 0.0M
2021-05-11 15.10 15.10 14.80 15.00 0.0M
2021-05-10 15.20 15.20 14.80 15.10 0.0M
2021-05-07 15.15 15.15 15.10 15.15 0.0M
2021-05-06 15.10 15.20 15.10 15.10 0.0M
2021-05-05 15.15 15.15 14.95 15.10 0.0M
2021-05-04 15.25 15.30 15.00 15.05 0.0M
2021-05-03 14.95 15.25 14.90 15.25 0.0M
2021-04-30 14.80 14.95 14.80 14.95 0.0M
2021-04-29 14.70 14.90 14.60 14.80 0.0M
2021-04-28 15.10 15.15 14.40 14.75 0.0M
2021-04-27 14.80 15.25 14.80 15.10 0.0M
2021-04-26 15.15 15.15 14.75 14.75 0.0M
2021-04-23 15.30 15.35 14.55 15.05 0.0M
2021-04-22 15.05 15.30 15.05 15.30 0.0M
2021-04-21 14.80 15.05 14.80 15.00 0.0M
2021-04-20 15.10 15.10 14.85 14.90 0.0M
2021-04-19 15.30 15.40 15.00 15.00 0.0M
2021-04-16 15.30 15.50 15.30 15.45 0.0M
2021-04-15 15.45 15.45 15.30 15.30 0.0M
2021-04-14 15.40 15.45 15.20 15.45 0.0M
2021-04-13 15.70 15.70 14.65 15.40 0.0M
2021-04-12 16.55 16.60 15.80 15.95 0.0M
2021-04-09 16.55 16.70 16.55 16.55 0.0M
2021-04-08 16.50 16.70 16.50 16.55 0.0M
2021-04-07 16.50 16.70 16.20 16.45 0.0M
2021-04-06 16.10 16.50 16.10 16.25 0.0M
2021-04-01 16.40 16.40 16.00 16.00 0.0M
2021-03-31 16.50 16.50 16.15 16.40 0.0M
2021-03-30 15.65 16.80 15.65 16.40 0.0M
2021-03-29 15.40 15.60 15.00 15.60 0.0M
2021-03-26 14.90 15.30 14.90 15.30 0.0M
2021-03-25 15.30 15.35 14.85 15.35 0.0M
2021-03-24 14.80 15.45 14.35 15.30 0.0M
2021-03-23 14.20 14.50 14.20 14.35 0.0M
2021-03-22 13.85 14.00 13.85 14.00 0.0M
2021-03-19 13.85 13.90 13.75 13.80 0.0M
2021-03-18 13.80 13.90 13.75 13.85 0.0M
2021-03-17 13.95 14.00 13.30 13.75 0.0M
2021-03-16 14.15 14.15 13.90 13.90 0.0M
2021-03-15 14.20 14.20 13.85 14.10 0.0M
2021-03-12 14.35 14.35 14.15 14.15 0.0M
2021-03-11 14.20 14.40 14.15 14.35 0.0M
2021-03-10 13.80 14.15 13.80 14.15 0.0M
2021-03-09 13.75 14.10 13.75 13.75 0.0M
2021-03-08 13.60 13.90 13.60 13.75 0.0M
2021-03-05 13.95 13.95 13.50 13.60 0.0M
2021-03-04 13.85 14.10 13.70 13.95 0.0M
2021-03-03 13.80 13.95 13.80 13.85 0.0M
2021-03-02 13.80 14.00 13.75 13.75 0.0M
2021-03-01 13.80 14.00 13.75 13.80 0.0M
2021-02-26 13.85 13.85 13.50 13.55 0.0M
2021-02-25 13.30 14.00 13.30 14.00 0.0M
2021-02-24 13.20 13.45 13.20 13.25 0.0M
2021-02-23 13.65 13.65 13.05 13.05 0.0M
2021-02-22 13.80 13.85 13.50 13.65 0.0M
2021-02-19 13.20 13.85 13.20 13.80 0.0M
2021-02-18 13.35 13.45 13.05 13.15 0.0M
2021-02-17 13.65 13.65 13.30 13.35 0.0M
2021-02-16 13.50 13.85 13.30 13.65 0.0M
2021-02-15 13.05 13.40 13.05 13.25 0.0M
2021-02-12 13.05 13.20 12.90 13.15 0.0M
2021-02-11 13.15 13.15 13.05 13.05 0.0M
2021-02-10 13.65 13.70 13.05 13.15 0.0M
2021-02-09 13.50 13.85 13.50 13.60 0.0M
2021-02-08 13.10 13.50 13.05 13.50 0.0M
2021-02-05 13.05 13.20 13.00 13.05 0.0M
2021-02-04 12.75 13.40 12.75 13.00 0.0M
2021-02-03 12.70 12.70 12.50 12.70 0.0M
2021-02-02 12.50 12.60 12.35 12.50 0.0M
2021-02-01 12.45 12.50 12.30 12.50 0.0M
2021-01-29 12.60 12.70 12.35 12.45 0.0M
2021-01-28 13.05 13.05 12.30 12.50 0.0M
2021-01-27 13.25 13.40 13.00 13.00 0.0M
2021-01-26 13.00 13.45 13.00 13.20 0.0M
2021-01-25 13.50 13.80 13.00 13.00 0.0M
2021-01-22 13.90 13.90 13.30 13.50 0.0M
2021-01-21 13.90 14.00 13.80 13.80 0.0M
2021-01-20 13.85 13.90 13.80 13.85 0.0M
2021-01-19 13.90 14.25 13.80 13.85 0.0M
2021-01-18 13.50 14.10 13.35 13.75 0.0M
2021-01-15 13.50 13.55 13.25 13.25 0.0M
2021-01-14 13.70 13.75 13.50 13.50 0.0M
2021-01-13 13.75 13.95 13.65 13.70 0.0M
2021-01-12 13.00 13.80 13.00 13.50 0.0M
2021-01-11 12.45 13.40 12.30 13.00 0.0M
2021-01-08 12.45 12.65 12.45 12.45 0.0M
2021-01-07 12.60 12.75 12.45 12.45 0.0M
2021-01-06 12.65 12.65 12.45 12.55 0.0M
2021-01-05 12.85 12.85 12.60 12.60 0.0M
2021-01-04 12.75 12.85 12.70 12.85 0.0M