Societe LDC SA

LOUP
🏛️ 法国 →
91.00
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 48.30 48.50 48.00 48.40 0.0M
2021-12-30 47.80 48.30 47.80 48.30 0.0M
2021-12-29 47.70 48.00 47.70 47.80 0.0M
2021-12-28 47.60 47.70 47.60 47.60 0.0M
2021-12-27 47.70 47.70 47.50 47.60 0.0M
2021-12-24 47.50 47.70 47.40 47.70 0.0M
2021-12-23 47.20 47.40 47.20 47.40 0.0M
2021-12-22 47.10 47.20 47.10 47.20 0.0M
2021-12-21 47.20 47.20 47.00 47.00 0.0M
2021-12-20 47.00 47.20 47.00 47.20 0.0M
2021-12-17 47.20 47.20 46.90 46.90 0.0M
2021-12-16 47.40 47.50 47.10 47.10 0.0M
2021-12-15 47.40 47.50 47.40 47.40 0.0M
2021-12-14 47.50 47.50 47.40 47.40 0.0M
2021-12-13 47.60 47.60 47.30 47.40 0.0M
2021-12-10 47.40 47.70 47.30 47.30 0.0M
2021-12-09 47.50 47.90 47.40 47.40 0.0M
2021-12-08 47.40 47.60 47.40 47.50 0.0M
2021-12-07 47.50 47.80 47.20 47.40 0.1M
2021-12-06 47.50 47.50 47.20 47.40 0.0M
2021-12-03 47.30 47.50 47.20 47.30 0.0M
2021-12-02 47.50 48.30 47.20 47.20 0.0M
2021-12-01 47.60 47.60 47.10 47.40 0.0M
2021-11-30 47.50 47.60 47.20 47.30 0.0M
2021-11-29 48.00 48.00 47.40 47.70 0.0M
2021-11-26 48.20 48.40 46.50 47.70 0.0M
2021-11-25 49.50 50.00 48.20 48.20 0.0M
2021-11-24 48.90 48.90 48.20 48.20 0.0M
2021-11-23 49.20 49.20 48.40 48.70 0.0M
2021-11-22 49.10 49.10 49.00 49.10 0.0M
2021-11-19 49.40 49.40 48.80 49.10 0.0M
2021-11-18 49.30 49.50 49.30 49.50 0.0M
2021-11-17 49.30 49.40 49.00 49.30 0.0M
2021-11-16 49.10 49.30 48.90 49.30 0.0M
2021-11-15 49.40 49.40 49.00 49.10 0.0M
2021-11-12 48.90 49.10 48.90 49.10 0.0M
2021-11-11 48.70 48.90 48.70 48.90 0.0M
2021-11-10 48.80 48.80 48.50 48.70 0.0M
2021-11-09 48.70 49.00 48.60 48.70 0.0M
2021-11-08 48.60 48.70 48.30 48.70 0.0M
2021-11-05 48.70 48.70 48.60 48.70 0.0M
2021-11-04 48.60 48.70 48.20 48.60 0.0M
2021-11-03 48.90 48.90 48.70 48.70 0.0M
2021-11-02 49.00 49.00 48.80 48.80 0.0M
2021-11-01 48.90 49.20 48.70 49.00 0.0M
2021-10-29 48.70 48.90 48.60 48.80 0.0M
2021-10-28 49.00 49.00 48.70 48.70 0.0M
2021-10-27 49.00 49.00 48.80 49.00 0.0M
2021-10-26 49.00 49.50 48.50 48.70 0.0M
2021-10-25 49.10 49.40 48.80 49.00 0.0M
2021-10-22 49.40 49.80 48.80 48.80 0.0M
2021-10-21 49.80 49.80 48.90 49.30 0.0M
2021-10-20 49.70 49.80 49.70 49.70 0.0M
2021-10-19 49.90 49.90 49.70 49.70 0.1M
2021-10-18 50.00 50.00 49.60 49.90 0.0M
2021-10-15 49.60 49.90 49.60 49.70 0.0M
2021-10-14 49.50 50.50 48.80 49.70 0.0M
2021-10-13 49.50 49.50 49.20 49.50 0.0M
2021-10-12 49.20 49.50 49.20 49.50 0.0M
2021-10-11 50.00 50.00 49.20 49.20 0.0M
2021-10-08 50.50 50.50 49.60 50.00 0.0M
2021-10-07 50.75 50.75 50.25 50.75 0.0M
2021-10-06 50.25 50.25 50.00 50.25 0.0M
2021-10-05 50.25 50.50 49.50 50.00 0.0M
2021-10-04 49.80 50.25 49.50 50.00 0.0M
2021-10-01 50.25 50.25 49.50 49.80 0.0M
2021-09-30 49.80 50.25 49.70 50.25 0.0M
2021-09-29 50.75 50.75 49.80 49.80 0.0M
2021-09-28 50.00 50.50 49.80 50.50 0.0M
2021-09-27 50.25 50.50 49.90 50.00 0.0M
2021-09-24 50.75 51.00 50.50 50.50 0.0M
2021-09-23 50.75 51.00 50.50 50.75 0.0M
2021-09-22 51.00 51.50 50.50 50.50 0.0M
2021-09-21 51.25 51.50 51.25 51.50 0.0M
2021-09-20 51.75 51.75 51.00 51.25 0.0M
2021-09-17 52.25 52.50 51.75 52.50 0.0M
2021-09-16 52.00 52.25 51.50 52.25 0.0M
2021-09-15 52.25 52.25 51.25 51.75 0.0M
2021-09-14 52.75 52.75 52.00 52.25 0.0M
2021-09-13 51.00 52.75 51.00 52.75 0.0M
2021-09-10 51.00 51.00 50.75 51.00 0.0M
2021-09-09 51.75 51.75 50.50 51.00 0.0M
2021-09-08 51.25 52.00 51.25 51.50 0.0M
2021-09-07 53.25 53.25 51.00 51.00 0.0M
2021-09-06 54.00 54.00 53.00 53.00 0.0M
2021-09-03 53.25 53.75 53.25 53.25 0.0M
2021-09-02 53.00 53.75 53.00 53.25 0.0M
2021-09-01 53.25 53.50 52.50 53.00 0.0M
2021-08-31 53.00 53.25 52.75 53.00 0.0M
2021-08-30 52.50 53.25 51.25 53.00 0.0M
2021-08-27 51.00 52.50 51.00 52.25 0.0M
2021-08-26 52.25 52.50 51.50 52.50 0.0M
2021-08-25 51.75 52.25 51.25 52.25 0.0M
2021-08-24 51.50 51.75 50.75 51.75 0.0M
2021-08-23 51.75 52.50 51.50 52.50 0.0M
2021-08-20 51.50 51.75 51.00 51.75 0.0M
2021-08-19 51.25 51.50 50.50 51.50 0.0M
2021-08-18 51.25 51.25 50.75 51.00 0.0M
2021-08-17 51.25 51.50 51.00 51.25 0.0M
2021-08-16 52.00 52.00 50.50 51.00 0.0M
2021-08-13 51.25 51.50 50.75 51.50 0.0M
2021-08-12 52.25 52.25 51.25 51.25 0.0M
2021-08-11 51.75 52.50 51.75 52.25 0.0M
2021-08-10 52.50 52.50 51.25 51.25 0.0M
2021-08-09 51.50 52.50 51.25 52.50 0.0M
2021-08-06 52.50 52.50 51.25 51.25 0.0M
2021-08-05 51.50 52.50 51.50 52.50 0.0M
2021-08-04 51.25 52.00 51.25 51.50 0.0M
2021-08-03 52.00 52.00 51.25 51.25 0.0M
2021-08-02 51.75 51.75 51.25 51.50 0.0M
2021-07-30 51.50 51.75 50.50 51.50 0.0M
2021-07-29 51.50 51.50 50.50 51.50 0.0M
2021-07-28 50.75 51.50 50.75 51.50 0.0M
2021-07-27 50.50 51.25 50.50 50.75 0.0M
2021-07-26 50.75 51.00 50.50 50.50 0.0M
2021-07-23 50.50 51.00 50.50 50.50 0.0M
2021-07-22 51.25 51.50 50.50 50.50 0.0M
2021-07-21 50.75 51.25 50.50 51.25 0.0M
2021-07-20 51.00 51.00 50.50 50.75 0.0M
2021-07-19 51.25 51.50 51.00 51.00 0.0M
2021-07-16 52.00 52.00 51.25 51.25 0.0M
2021-07-15 51.00 52.00 51.00 52.00 0.0M
2021-07-14 52.00 52.00 51.00 51.00 0.0M
2021-07-13 51.75 52.00 51.50 52.00 0.0M
2021-07-12 52.00 52.50 51.25 51.75 0.0M
2021-07-09 52.00 52.25 51.00 51.75 0.0M
2021-07-08 51.50 52.00 51.50 51.75 0.0M
2021-07-07 50.50 50.50 49.90 49.90 0.0M
2021-07-06 51.00 51.00 50.50 50.50 0.0M
2021-07-05 50.75 51.00 50.25 50.75 0.0M
2021-07-02 51.00 51.00 50.50 50.75 0.0M
2021-07-01 50.25 51.00 50.00 51.00 0.0M
2021-06-30 51.00 51.00 50.25 50.25 0.0M
2021-06-29 51.25 51.25 50.50 50.75 0.0M
2021-06-28 51.75 51.75 51.00 51.25 0.0M
2021-06-25 52.00 52.50 51.75 51.75 0.0M
2021-06-24 49.90 52.75 49.80 52.00 0.0M
2021-06-23 49.70 50.00 49.60 49.80 0.0M
2021-06-22 50.25 50.25 49.30 49.70 0.0M
2021-06-21 49.80 50.50 49.10 50.25 0.0M
2021-06-18 51.00 51.00 49.70 49.90 0.0M
2021-06-17 52.00 52.25 51.00 51.00 0.0M
2021-06-16 52.00 52.50 51.00 52.00 0.0M
2021-06-15 52.00 52.25 51.75 52.00 0.0M
2021-06-14 50.75 52.25 50.50 52.25 0.0M
2021-06-11 51.00 51.00 50.50 50.75 0.0M
2021-06-10 50.75 50.75 50.00 50.50 0.0M
2021-06-09 51.25 51.25 50.50 50.50 0.0M
2021-06-08 51.50 51.50 50.75 51.00 0.0M
2021-06-07 50.75 51.50 50.50 51.00 0.0M
2021-06-04 51.00 51.00 50.25 50.75 0.0M
2021-06-03 50.75 50.75 50.50 50.75 0.0M
2021-06-02 50.75 50.75 50.25 50.75 0.0M
2021-06-01 50.75 50.75 50.25 50.75 0.0M
2021-05-31 50.75 51.00 50.50 50.75 0.0M
2021-05-28 50.50 50.75 50.50 50.75 0.0M
2021-05-27 50.25 51.00 50.25 50.50 0.0M
2021-05-26 49.40 49.40 49.00 49.30 0.0M
2021-05-25 49.40 49.40 48.80 49.40 0.0M
2021-05-24 49.30 49.40 49.00 49.30 0.0M
2021-05-21 49.50 49.50 49.20 49.30 0.0M
2021-05-20 49.00 49.30 48.90 49.30 0.0M
2021-05-19 48.50 49.00 48.50 48.90 0.0M
2021-05-18 48.60 48.70 48.50 48.70 0.0M
2021-05-17 49.00 49.10 48.60 48.60 0.0M
2021-05-14 49.30 49.50 49.00 49.00 0.0M
2021-05-13 49.50 49.60 48.90 49.30 0.0M
2021-05-12 48.90 49.60 48.80 49.50 0.0M
2021-05-11 47.60 49.00 47.50 49.00 0.0M
2021-05-10 48.50 48.50 47.50 47.60 0.0M
2021-05-07 47.30 48.20 47.30 47.80 0.0M
2021-05-06 47.50 48.10 47.30 47.30 0.0M
2021-05-05 47.80 47.80 47.50 47.50 0.0M
2021-05-04 47.70 48.00 47.70 47.70 0.0M
2021-05-03 47.90 48.00 47.70 47.70 0.0M
2021-04-30 48.00 48.20 47.90 47.90 0.0M
2021-04-29 48.20 48.50 48.00 48.00 0.0M
2021-04-28 48.40 48.50 48.20 48.20 0.0M
2021-04-27 48.30 48.50 48.30 48.40 0.0M
2021-04-26 48.40 48.40 48.10 48.40 0.0M
2021-04-23 48.20 48.80 48.00 48.30 0.0M
2021-04-22 48.40 48.40 48.00 48.20 0.0M
2021-04-21 48.10 48.40 48.10 48.40 0.0M
2021-04-20 48.40 48.40 48.00 48.10 0.0M
2021-04-19 48.70 48.80 48.30 48.40 0.0M
2021-04-16 48.70 48.70 48.50 48.70 0.0M
2021-04-15 48.70 48.80 48.40 48.80 0.0M
2021-04-14 48.70 48.70 48.40 48.50 0.0M
2021-04-13 48.70 48.70 48.60 48.70 0.0M
2021-04-12 49.10 49.10 48.40 48.70 0.0M
2021-04-09 49.00 49.10 48.50 48.70 0.0M
2021-04-08 48.70 49.00 48.40 48.90 0.0M
2021-04-07 48.60 48.70 48.30 48.50 0.0M
2021-04-06 48.80 49.20 48.50 48.50 0.0M
2021-04-01 49.40 49.40 48.50 48.80 0.0M
2021-03-31 49.30 49.40 49.10 49.40 0.0M
2021-03-30 49.50 49.70 49.30 49.30 0.0M
2021-03-29 49.20 49.60 49.20 49.50 0.0M
2021-03-26 49.90 49.90 49.00 49.20 0.0M
2021-03-25 50.50 50.50 49.60 49.90 0.0M
2021-03-24 49.90 50.50 49.80 50.50 0.0M
2021-03-23 49.80 50.00 49.60 49.90 0.0M
2021-03-22 50.00 50.00 49.60 49.60 0.0M
2021-03-19 50.25 50.25 49.90 50.00 0.0M
2021-03-18 50.25 50.25 49.80 50.25 0.0M
2021-03-17 50.25 50.25 50.00 50.25 0.0M
2021-03-16 50.00 50.25 49.80 50.25 0.0M
2021-03-15 49.40 50.25 49.40 50.00 0.0M
2021-03-12 49.20 49.40 49.10 49.30 0.0M
2021-03-11 48.70 49.10 48.60 49.10 0.0M
2021-03-10 48.70 48.80 48.60 48.70 0.0M
2021-03-09 48.10 48.60 48.10 48.60 0.0M
2021-03-08 48.40 48.40 47.90 47.90 0.0M
2021-03-05 48.30 48.50 48.20 48.50 0.0M
2021-03-04 49.00 49.00 48.30 48.30 0.0M
2021-03-03 48.50 49.00 48.50 49.00 0.0M
2021-03-02 49.20 49.20 48.30 48.40 0.0M
2021-03-01 49.00 49.20 48.60 49.10 0.0M
2021-02-26 49.20 49.20 48.60 49.00 0.0M
2021-02-25 49.00 49.30 48.60 49.10 0.0M
2021-02-24 49.60 49.70 48.60 49.00 0.0M
2021-02-23 50.00 50.25 49.60 49.60 0.0M
2021-02-22 50.25 50.25 49.30 49.90 0.0M
2021-02-19 50.25 50.25 50.00 50.25 0.0M
2021-02-18 50.25 50.25 49.70 50.00 0.0M
2021-02-17 50.25 50.25 49.60 49.60 0.0M
2021-02-16 50.75 50.75 50.00 50.00 0.0M
2021-02-15 50.50 50.75 50.00 50.75 0.0M
2021-02-12 49.80 50.00 49.60 50.00 0.0M
2021-02-11 49.80 49.90 49.60 49.80 0.0M
2021-02-10 50.00 50.25 49.70 49.70 0.0M
2021-02-09 49.90 50.25 49.50 50.00 0.0M
2021-02-08 51.00 51.00 49.90 49.90 0.0M
2021-02-05 50.50 51.00 50.25 50.75 0.0M
2021-02-04 50.25 50.50 50.00 50.50 0.0M
2021-02-03 50.50 50.75 50.25 50.25 0.0M
2021-02-02 49.90 50.50 49.70 50.25 0.0M
2021-02-01 50.50 50.50 49.60 49.60 0.0M
2021-01-29 50.00 50.25 50.00 50.00 0.0M
2021-01-28 50.00 50.50 49.80 50.00 0.0M
2021-01-27 51.00 51.00 50.25 50.50 0.0M
2021-01-26 50.75 50.75 50.00 50.75 0.0M
2021-01-25 49.80 50.75 49.80 50.75 0.0M
2021-01-22 50.25 50.50 49.80 49.80 0.0M
2021-01-21 51.00 51.00 50.00 50.00 0.0M
2021-01-20 50.50 51.50 50.25 51.50 0.0M
2021-01-19 51.75 51.75 50.50 50.50 0.0M
2021-01-18 52.00 52.50 50.50 51.00 0.0M
2021-01-15 50.00 50.75 49.90 50.75 0.0M
2021-01-14 51.50 51.50 49.80 49.90 0.0M
2021-01-13 51.75 52.25 50.50 51.25 0.0M
2021-01-12 51.00 51.00 50.25 50.75 0.0M
2021-01-11 51.00 51.00 50.50 50.50 0.0M
2021-01-08 51.00 51.00 50.50 50.50 0.0M
2021-01-07 50.75 51.25 50.50 50.75 0.0M
2021-01-06 50.25 51.00 50.00 50.75 0.0M
2021-01-05 49.50 50.25 49.50 50.25 0.0M
2021-01-04 50.00 50.00 49.50 49.50 0.0M