IT Link

ALITL
🏛️ 法国 →
21.60
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
2022-12-30 24.00 24.40 23.80 24.10 0.0M
2022-12-29 23.80 24.10 23.80 24.00 0.0M
2022-12-28 24.00 24.00 23.80 23.80 0.0M
2022-12-27 24.00 24.10 23.80 24.00 0.0M
2022-12-23 24.30 24.30 24.10 24.20 0.0M
2022-12-22 23.90 24.30 23.90 24.30 0.0M
2022-12-21 23.70 24.30 23.70 23.80 0.0M
2022-12-20 23.60 23.90 23.00 23.70 0.0M
2022-12-19 24.20 24.30 23.40 23.60 0.0M
2022-12-16 24.10 24.20 23.90 24.20 0.0M
2022-12-15 24.10 24.30 24.00 24.10 0.0M
2022-12-14 24.60 24.80 24.00 24.10 0.0M
2022-12-13 24.80 24.80 24.00 24.80 0.0M
2022-12-12 24.80 24.80 24.70 24.80 0.0M
2022-12-09 24.60 24.90 24.60 24.80 0.0M
2022-12-08 24.50 24.80 24.30 24.50 0.0M
2022-12-07 25.00 25.00 24.20 24.70 0.0M
2022-12-06 25.20 25.20 25.20 25.20 0.0M
2022-12-05 25.30 25.70 25.10 25.10 0.0M
2022-12-02 25.30 25.40 24.70 25.00 0.0M
2022-12-01 25.20 25.50 25.20 25.30 0.0M
2022-11-30 25.40 25.40 25.20 25.30 0.0M
2022-11-29 25.20 25.40 25.20 25.30 0.0M
2022-11-28 26.20 26.40 25.40 25.60 0.0M
2022-11-25 26.20 26.30 26.00 26.20 0.0M
2022-11-24 26.30 26.40 26.00 26.10 0.0M
2022-11-23 27.10 27.10 26.20 26.30 0.0M
2022-11-22 27.10 27.10 27.00 27.00 0.0M
2022-11-21 27.70 27.70 27.20 27.20 0.0M
2022-11-18 26.60 27.80 26.60 27.60 0.0M
2022-11-17 26.20 28.00 26.20 26.60 0.0M
2022-11-16 26.10 26.10 25.80 26.10 0.0M
2022-11-15 25.90 26.50 25.90 26.00 0.0M
2022-11-14 25.90 26.00 25.80 25.80 0.0M
2022-11-11 25.00 25.70 25.00 25.50 0.0M
2022-11-10 25.10 25.70 24.50 24.90 0.0M
2022-11-09 25.00 25.30 25.00 25.00 0.0M
2022-11-08 24.70 25.00 24.70 25.00 0.0M
2022-11-07 24.80 24.90 24.40 24.70 0.0M
2022-11-04 24.70 24.80 24.70 24.80 0.0M
2022-11-03 24.60 24.80 23.70 24.60 0.0M
2022-11-02 24.80 24.80 24.70 24.70 0.0M
2022-11-01 24.60 24.80 24.60 24.70 0.0M
2022-10-31 24.60 24.60 24.60 24.60 0.0M
2022-10-28 24.40 24.60 24.10 24.60 0.0M
2022-10-27 24.70 24.70 24.20 24.40 0.0M
2022-10-26 24.60 24.60 24.60 24.60 0.0M
2022-10-25 24.50 24.70 24.30 24.50 0.0M
2022-10-24 24.30 24.80 24.30 24.50 0.0M
2022-10-21 24.40 24.50 24.20 24.20 0.0M
2022-10-20 24.80 24.80 24.40 24.40 0.0M
2022-10-19 25.00 25.00 24.80 24.80 0.0M
2022-10-18 24.40 25.00 24.40 24.90 0.0M
2022-10-17 24.20 24.50 24.10 24.40 0.0M
2022-10-14 24.20 24.20 24.00 24.20 0.0M
2022-10-13 24.50 24.50 24.20 24.20 0.0M
2022-10-12 24.80 24.80 24.50 24.50 0.0M
2022-10-11 24.70 24.80 24.40 24.70 0.0M
2022-10-10 24.30 24.70 24.00 24.70 0.0M
2022-10-07 24.70 24.70 24.40 24.40 0.0M
2022-10-06 24.60 25.00 24.60 24.60 0.0M
2022-10-05 24.10 24.50 24.00 24.50 0.0M
2022-10-04 23.30 24.30 23.30 24.00 0.0M
2022-10-03 23.20 23.50 23.20 23.20 0.0M
2022-09-30 22.60 23.20 22.60 23.20 0.0M
2022-09-29 23.50 23.60 22.60 22.60 0.0M
2022-09-28 23.40 23.40 23.20 23.20 0.0M
2022-09-27 22.70 23.40 22.70 23.40 0.0M
2022-09-26 22.60 22.60 21.60 22.60 0.0M
2022-09-23 23.10 23.30 22.00 22.60 0.0M
2022-09-22 24.30 24.30 23.80 24.00 0.0M
2022-09-21 24.40 24.40 23.80 24.40 0.0M
2022-09-20 24.40 24.40 23.90 24.40 0.0M
2022-09-19 24.90 24.90 23.80 24.40 0.0M
2022-09-16 25.50 25.50 24.30 24.80 0.0M
2022-09-15 25.60 25.90 25.50 25.50 0.0M
2022-09-14 26.00 26.40 25.50 25.50 0.0M
2022-09-13 25.80 26.70 25.80 26.10 0.0M
2022-09-12 25.70 25.90 25.70 25.80 0.0M
2022-09-09 26.00 26.20 25.30 25.70 0.0M
2022-09-08 26.20 26.40 26.00 26.10 0.0M
2022-09-07 26.10 26.10 25.70 26.10 0.0M
2022-09-06 25.60 26.00 25.50 26.00 0.0M
2022-09-05 25.50 26.00 25.50 25.50 0.0M
2022-09-02 25.80 26.30 25.70 26.00 0.0M
2022-09-01 26.30 26.40 25.90 26.00 0.0M
2022-08-31 26.70 26.70 26.30 26.30 0.0M
2022-08-30 26.90 27.00 26.70 26.70 0.0M
2022-08-29 28.10 28.10 25.60 26.90 0.0M
2022-08-26 28.60 28.60 28.20 28.20 0.0M
2022-08-25 28.70 28.90 28.50 28.50 0.0M
2022-08-24 28.90 28.90 28.70 28.70 0.0M
2022-08-23 27.80 29.00 27.80 28.80 0.0M
2022-08-22 28.70 29.10 27.80 27.80 0.0M
2022-08-19 30.40 30.40 27.40 28.70 0.0M
2022-08-18 30.80 31.00 30.40 30.50 0.0M
2022-08-17 29.60 30.90 29.60 30.10 0.0M
2022-08-16 29.00 29.50 28.90 29.50 0.0M
2022-08-15 29.00 29.20 28.80 28.90 0.0M
2022-08-12 29.00 29.20 28.80 29.00 0.0M
2022-08-11 27.80 29.00 27.80 28.80 0.0M
2022-08-10 28.50 28.70 27.50 27.60 0.0M
2022-08-09 28.40 28.70 28.40 28.50 0.0M
2022-08-08 28.20 29.00 28.00 28.90 0.0M
2022-08-05 28.00 28.00 27.70 27.90 0.0M
2022-08-04 27.90 28.00 27.80 28.00 0.0M
2022-08-03 27.80 28.00 27.50 27.90 0.0M
2022-08-02 28.00 28.00 27.60 27.80 0.0M
2022-08-01 28.20 28.60 28.10 28.20 0.0M
2022-07-29 28.10 28.40 28.10 28.20 0.0M
2022-07-28 28.50 28.50 28.00 28.00 0.0M
2022-07-27 28.30 28.50 28.20 28.20 0.0M
2022-07-26 28.10 28.60 28.00 28.20 0.0M
2022-07-25 29.00 29.00 28.10 29.00 0.0M
2022-07-22 29.20 29.30 28.90 28.90 0.0M
2022-07-21 27.60 29.30 27.60 29.30 0.0M
2022-07-20 26.60 27.90 26.60 27.60 0.0M
2022-07-19 26.50 26.70 26.50 26.60 0.0M
2022-07-18 26.30 26.60 26.30 26.40 0.0M
2022-07-15 26.10 26.50 26.10 26.30 0.0M
2022-07-14 26.40 26.50 26.10 26.10 0.0M
2022-07-13 26.00 26.40 26.00 26.40 0.0M
2022-07-12 25.50 26.00 25.40 26.00 0.0M
2022-07-11 26.00 26.20 25.40 25.40 0.0M
2022-07-08 24.80 26.60 24.80 26.00 0.0M
2022-07-07 24.60 24.80 24.60 24.80 0.0M
2022-07-06 24.60 24.80 24.60 24.60 0.0M
2022-07-05 24.80 24.90 24.80 24.80 0.0M
2022-07-04 24.70 25.40 24.70 24.80 0.0M
2022-07-01 24.60 24.70 24.30 24.60 0.0M
2022-06-30 25.50 25.50 23.70 24.70 0.0M
2022-06-29 25.60 25.60 25.40 25.40 0.0M
2022-06-28 25.70 25.70 25.50 25.60 0.0M
2022-06-27 25.60 25.70 25.50 25.70 0.0M
2022-06-24 25.40 25.60 25.20 25.60 0.0M
2022-06-23 25.60 25.80 25.40 25.40 0.0M
2022-06-22 25.80 25.80 25.40 25.40 0.0M
2022-06-21 26.50 26.50 25.40 25.90 0.0M
2022-06-20 26.30 26.60 26.30 26.50 0.0M
2022-06-17 26.20 26.60 26.20 26.60 0.0M
2022-06-16 26.70 26.70 26.00 26.10 0.0M
2022-06-15 26.50 26.90 26.10 26.60 0.0M
2022-06-14 26.90 26.90 26.00 26.50 0.0M
2022-06-13 28.00 28.00 26.60 26.60 0.0M
2022-06-10 28.80 28.80 27.60 28.00 0.0M
2022-06-09 28.90 29.00 28.10 28.70 0.0M
2022-06-08 29.30 29.30 28.40 28.90 0.0M
2022-06-07 28.00 28.90 28.00 28.80 0.0M
2022-06-06 26.90 29.00 26.90 27.70 0.0M
2022-06-03 26.90 27.00 25.00 26.90 0.0M
2022-06-02 27.00 27.20 26.90 26.90 0.0M
2022-06-01 27.20 27.40 27.00 27.00 0.0M
2022-05-31 26.90 27.50 26.90 27.20 0.0M
2022-05-30 27.80 27.80 26.90 26.90 0.0M
2022-05-27 27.50 27.90 27.50 27.70 0.0M
2022-05-26 26.90 27.50 26.80 27.50 0.0M
2022-05-25 26.40 26.80 26.40 26.80 0.0M
2022-05-24 26.80 27.40 26.30 26.30 0.0M
2022-05-23 26.10 27.30 26.10 26.70 0.0M
2022-05-20 25.90 26.10 25.90 26.10 0.0M
2022-05-19 25.90 26.50 25.70 25.90 0.0M
2022-05-18 25.20 26.50 25.10 25.90 0.0M
2022-05-17 25.20 25.40 25.00 25.00 0.0M
2022-05-16 25.20 25.80 25.10 25.10 0.0M
2022-05-13 25.00 25.60 25.00 25.10 0.0M
2022-05-12 25.20 25.20 24.10 24.80 0.0M
2022-05-11 25.50 25.50 25.00 25.30 0.0M
2022-05-10 25.50 25.60 25.40 25.50 0.0M
2022-05-09 25.90 26.00 25.30 25.50 0.0M
2022-05-06 26.40 26.40 26.00 26.10 0.0M
2022-05-05 26.80 26.80 26.30 26.50 0.0M
2022-05-04 27.00 27.00 26.50 26.80 0.0M
2022-05-03 26.60 26.90 26.50 26.90 0.0M
2022-05-02 27.20 27.20 26.50 26.70 0.0M
2022-04-29 27.20 27.20 27.00 27.20 0.0M
2022-04-28 27.10 27.20 27.00 27.20 0.0M
2022-04-27 27.20 27.20 27.00 27.10 0.0M
2022-04-26 26.90 27.30 26.90 27.20 0.0M
2022-04-25 26.90 27.00 26.80 26.90 0.0M
2022-04-22 27.30 27.30 26.40 26.90 0.0M
2022-04-21 27.30 27.40 27.30 27.40 0.0M
2022-04-20 27.30 27.30 27.20 27.30 0.0M
2022-04-19 27.30 27.30 27.10 27.30 0.0M
2022-04-14 27.50 27.70 27.40 27.50 0.0M
2022-04-13 28.10 28.10 27.40 27.50 0.0M
2022-04-12 28.00 28.20 27.80 28.10 0.0M
2022-04-11 28.20 28.30 28.10 28.20 0.0M
2022-04-08 28.10 28.20 27.70 28.20 0.0M
2022-04-07 27.70 28.20 27.70 28.10 0.0M
2022-04-06 28.30 28.30 27.50 27.70 0.0M
2022-04-05 28.40 28.60 28.10 28.30 0.0M
2022-04-04 28.40 28.40 28.30 28.40 0.0M
2022-04-01 28.50 28.50 28.00 28.40 0.0M
2022-03-31 28.50 28.50 28.30 28.40 0.0M
2022-03-30 28.40 28.50 28.20 28.50 0.0M
2022-03-29 28.30 28.30 28.10 28.20 0.0M
2022-03-28 28.50 28.50 27.60 28.20 0.0M
2022-03-25 30.00 30.00 27.00 28.50 0.0M
2022-03-24 28.50 29.50 28.20 29.50 0.0M
2022-03-23 29.90 29.90 27.40 28.50 0.0M
2022-03-22 29.30 30.00 29.10 29.50 0.0M
2022-03-21 29.30 29.40 28.00 29.40 0.0M
2022-03-18 28.80 29.40 28.80 29.00 0.0M
2022-03-17 28.40 29.30 28.10 28.70 0.0M
2022-03-16 27.40 28.40 27.30 28.40 0.0M
2022-03-15 27.80 27.80 26.10 27.30 0.0M
2022-03-14 26.30 28.10 26.30 27.80 0.0M
2022-03-11 24.30 26.70 24.30 26.10 0.0M
2022-03-10 24.70 24.70 23.80 24.00 0.0M
2022-03-09 23.60 24.70 23.60 24.70 0.0M
2022-03-08 23.90 24.50 23.60 23.70 0.0M
2022-03-07 24.20 24.20 23.40 23.90 0.0M
2022-03-04 26.40 26.40 24.90 25.40 0.0M
2022-03-03 26.90 27.50 26.40 26.40 0.0M
2022-03-02 26.40 26.90 26.00 26.90 0.0M
2022-03-01 26.50 26.60 26.40 26.40 0.0M
2022-02-28 26.50 26.70 26.10 26.50 0.0M
2022-02-25 26.50 26.70 25.50 26.60 0.0M
2022-02-24 26.40 26.50 25.20 26.50 0.0M
2022-02-23 27.70 27.70 27.00 27.20 0.0M
2022-02-22 26.80 27.20 26.50 27.10 0.0M
2022-02-21 27.20 27.70 26.50 26.70 0.0M
2022-02-18 27.30 28.40 27.00 27.00 0.0M
2022-02-17 27.60 27.60 26.60 26.60 0.0M
2022-02-16 26.00 27.80 25.90 27.50 0.0M
2022-02-15 25.60 26.00 25.60 26.00 0.0M
2022-02-14 26.50 26.50 25.50 25.60 0.0M
2022-02-11 27.20 27.20 26.30 26.50 0.0M
2022-02-10 26.80 27.20 26.10 27.20 0.0M
2022-02-09 26.10 27.00 26.00 26.80 0.0M
2022-02-08 26.20 26.20 25.70 26.00 0.0M
2022-02-07 26.50 26.80 26.00 26.20 0.0M
2022-02-04 26.10 26.60 26.10 26.50 0.0M
2022-02-03 26.70 26.70 25.90 26.10 0.0M
2022-02-02 27.20 27.20 26.50 26.60 0.0M
2022-02-01 26.80 27.20 26.50 27.20 0.0M
2022-01-31 26.80 26.90 26.50 26.80 0.0M
2022-01-28 26.60 26.80 26.50 26.70 0.0M
2022-01-27 27.00 27.10 26.10 26.50 0.0M
2022-01-26 26.00 27.50 26.00 27.50 0.0M
2022-01-25 25.70 26.70 25.70 25.90 0.0M
2022-01-24 26.20 26.30 24.80 25.40 0.0M
2022-01-21 26.20 26.40 26.00 26.30 0.0M
2022-01-20 26.50 26.60 26.10 26.30 0.0M
2022-01-19 26.50 26.70 26.50 26.50 0.0M
2022-01-18 26.90 26.90 26.40 26.50 0.0M
2022-01-17 27.00 27.60 27.00 27.10 0.0M
2022-01-14 27.00 28.10 26.50 28.10 0.0M
2022-01-13 27.30 27.30 27.00 27.00 0.0M
2022-01-12 27.20 27.50 27.00 27.30 0.0M
2022-01-11 27.50 27.80 27.20 27.20 0.0M
2022-01-10 28.80 28.80 27.20 27.50 0.0M
2022-01-07 28.50 28.60 28.20 28.40 0.0M
2022-01-06 28.90 28.90 28.40 28.40 0.0M
2022-01-05 29.40 29.40 29.10 29.30 0.0M
2022-01-04 28.60 30.00 28.60 29.40 0.0M
2022-01-03 27.50 29.00 27.50 28.50 0.0M