Societe LDC SA

LOUP
🏛️ 法国 →
90.50
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 69.75 70.25 69.00 70.00 0.0M
2023-12-28 69.75 69.75 69.25 69.50 0.0M
2023-12-27 69.25 70.00 69.25 70.00 0.0M
2023-12-22 69.00 70.50 68.50 70.00 0.0M
2023-12-21 70.00 70.00 67.25 68.25 0.0M
2023-12-20 69.75 70.25 68.75 70.25 0.0M
2023-12-19 69.25 69.75 69.00 69.50 0.0M
2023-12-18 70.00 70.75 69.00 69.00 0.0M
2023-12-15 70.25 70.25 68.00 69.00 0.0M
2023-12-14 69.75 70.00 68.75 69.75 0.0M
2023-12-13 67.25 69.50 66.50 69.50 0.0M
2023-12-12 65.00 67.50 65.00 67.50 0.0M
2023-12-11 65.25 66.25 64.25 65.50 0.0M
2023-12-08 68.00 68.00 65.00 66.50 0.0M
2023-12-07 69.25 69.50 68.50 68.75 0.0M
2023-12-06 69.75 69.75 68.75 69.50 0.0M
2023-12-05 70.25 70.25 69.25 69.75 0.0M
2023-12-04 69.50 70.00 69.50 69.75 0.0M
2023-12-01 70.00 71.00 70.00 70.00 0.0M
2023-11-30 70.00 70.50 69.00 70.00 0.0M
2023-11-29 69.50 70.00 68.50 69.75 0.0M
2023-11-28 71.50 71.50 69.75 69.75 0.0M
2023-11-27 71.50 72.00 70.25 71.25 0.1M
2023-11-24 72.75 72.75 70.25 71.00 0.0M
2023-11-23 72.00 73.50 71.00 72.75 0.0M
2023-11-22 68.75 70.00 68.75 70.00 0.0M
2023-11-21 70.00 70.00 69.25 69.50 0.0M
2023-11-20 70.00 70.75 69.50 70.00 0.0M
2023-11-17 69.75 69.75 69.00 69.75 0.0M
2023-11-16 68.00 69.75 67.50 69.25 0.0M
2023-11-15 67.50 68.00 66.75 68.00 0.0M
2023-11-14 67.25 67.50 66.50 67.00 0.0M
2023-11-13 66.00 67.50 65.50 67.00 0.0M
2023-11-10 65.50 66.00 65.00 65.75 0.0M
2023-11-09 65.50 66.50 65.50 65.50 0.0M
2023-11-08 66.50 66.50 66.00 66.25 0.0M
2023-11-07 65.00 66.25 65.00 66.25 0.0M
2023-11-06 66.00 66.50 65.00 65.75 0.0M
2023-11-03 65.00 67.25 64.50 66.00 0.0M
2023-11-02 63.75 64.75 62.50 64.00 0.0M
2023-11-01 62.00 64.75 62.00 64.00 0.0M
2023-10-31 61.00 63.25 61.00 62.00 0.0M
2023-10-30 61.00 61.25 60.50 61.25 0.0M
2023-10-27 61.00 61.00 60.25 60.25 0.0M
2023-10-26 61.00 61.00 60.25 60.25 0.0M
2023-10-25 61.00 61.00 60.00 60.25 0.0M
2023-10-24 60.50 60.75 59.75 60.50 0.0M
2023-10-23 60.00 60.75 60.00 60.00 0.0M
2023-10-20 58.25 60.50 57.75 59.75 0.0M
2023-10-19 57.25 58.50 57.25 58.50 0.0M
2023-10-18 59.75 59.75 57.00 57.00 0.0M
2023-10-17 59.25 59.25 58.50 58.75 0.0M
2023-10-16 60.00 60.00 59.00 59.00 0.0M
2023-10-13 61.75 61.75 60.00 60.00 0.0M
2023-10-12 61.50 62.25 61.25 61.25 0.0M
2023-10-11 61.50 61.50 61.00 61.25 0.0M
2023-10-10 61.75 62.00 60.50 60.50 0.0M
2023-10-09 59.75 61.50 59.75 61.50 0.0M
2023-10-06 59.00 60.25 59.00 60.25 0.0M
2023-10-05 58.00 58.50 57.00 57.00 0.0M
2023-10-04 58.00 58.00 57.00 58.00 0.0M
2023-10-03 58.50 58.50 57.25 57.25 0.0M
2023-10-02 58.00 59.00 58.00 58.75 0.0M
2023-09-29 59.00 59.25 58.00 58.00 0.0M
2023-09-28 58.25 59.00 58.25 58.25 0.0M
2023-09-27 58.00 58.75 58.00 58.75 0.0M
2023-09-26 58.00 58.50 57.00 57.25 0.0M
2023-09-25 57.00 58.75 56.25 57.25 0.0M
2023-09-22 60.00 60.00 56.50 56.50 0.0M
2023-09-21 59.00 60.00 59.00 59.00 0.0M
2023-09-20 59.75 60.00 58.50 59.75 0.0M
2023-09-19 60.00 60.00 59.25 59.50 0.0M
2023-09-18 60.75 61.25 60.00 60.00 0.0M
2023-09-15 61.25 62.00 60.50 61.25 0.0M
2023-09-14 60.25 61.25 60.25 61.25 0.0M
2023-09-13 60.00 61.00 60.00 60.25 0.0M
2023-09-12 62.50 62.50 60.00 60.25 0.0M
2023-09-11 63.00 63.25 62.25 62.25 0.0M
2023-09-08 63.25 63.75 62.50 62.50 0.0M
2023-09-07 61.75 63.25 61.75 63.25 0.0M
2023-09-06 63.50 64.25 61.50 61.50 0.0M
2023-09-05 64.25 64.50 63.25 63.50 0.0M
2023-09-04 65.50 65.50 64.25 64.25 0.0M
2023-09-01 64.75 65.25 64.50 64.50 0.0M
2023-08-31 64.50 65.50 64.50 64.75 0.0M
2023-08-30 63.75 64.75 63.75 64.75 0.0M
2023-08-29 64.75 65.50 63.75 63.75 0.0M
2023-08-28 64.00 64.50 64.00 64.50 0.0M
2023-08-25 65.50 65.50 64.25 64.75 0.0M
2023-08-24 64.75 65.25 64.75 64.75 0.0M
2023-08-23 64.75 65.25 64.75 64.75 0.0M
2023-08-22 65.00 65.00 64.25 64.50 0.0M
2023-08-21 65.75 65.75 64.25 64.25 0.0M
2023-08-18 66.25 66.25 65.00 65.25 0.0M
2023-08-17 65.25 66.25 65.00 66.25 0.0M
2023-08-16 64.25 65.25 64.25 65.25 0.0M
2023-08-15 64.75 65.50 64.50 65.00 0.0M
2023-08-14 64.00 65.00 64.00 65.00 0.0M
2023-08-11 64.25 64.25 64.00 64.25 0.0M
2023-08-10 64.25 64.50 64.00 64.50 0.0M
2023-08-09 64.50 64.75 64.00 64.50 0.0M
2023-08-08 64.50 65.00 64.25 65.00 0.0M
2023-08-07 64.50 64.50 63.50 63.75 0.0M
2023-08-04 65.00 65.00 63.75 63.75 0.0M
2023-08-03 63.50 65.25 63.50 64.25 0.0M
2023-08-02 64.25 64.75 63.25 63.25 0.0M
2023-08-01 63.75 65.00 63.75 65.00 0.0M
2023-07-31 64.00 64.25 63.25 63.50 0.0M
2023-07-28 64.25 64.25 63.00 63.25 0.0M
2023-07-27 64.00 65.50 64.00 64.00 0.0M
2023-07-26 65.00 65.00 64.00 64.00 0.0M
2023-07-25 65.00 65.50 64.00 64.00 0.0M
2023-07-24 64.50 65.75 64.50 65.75 0.0M
2023-07-21 65.00 65.75 64.50 64.50 0.0M
2023-07-20 65.00 65.00 64.50 65.00 0.0M
2023-07-19 64.50 66.25 64.00 64.00 0.0M
2023-07-18 63.00 67.00 63.00 65.50 0.0M
2023-07-17 64.00 64.00 62.50 62.50 0.0M
2023-07-14 63.00 64.75 63.00 64.00 0.0M
2023-07-13 62.50 63.50 62.50 62.50 0.0M
2023-07-12 61.50 63.25 61.50 62.50 0.0M
2023-07-11 59.25 61.00 59.25 61.00 0.0M
2023-07-10 58.25 59.25 58.25 59.25 0.0M
2023-07-07 59.00 59.50 58.50 58.75 0.0M
2023-07-06 59.00 59.00 58.25 58.50 0.0M
2023-07-05 58.75 59.00 58.25 58.75 0.0M
2023-07-04 58.50 58.75 58.25 58.25 0.0M
2023-07-03 58.00 58.75 57.50 58.75 0.0M
2023-06-30 58.25 58.50 58.00 58.00 0.0M
2023-06-29 57.25 58.25 57.25 58.25 0.0M
2023-06-28 57.75 58.00 57.75 58.00 0.0M
2023-06-27 58.00 58.00 57.50 57.75 0.0M
2023-06-26 57.25 58.00 57.00 58.00 0.0M
2023-06-23 59.00 59.00 56.25 56.25 0.0M
2023-06-22 58.00 59.00 57.50 59.00 0.0M
2023-06-21 59.00 59.25 58.25 58.25 0.0M
2023-06-20 59.00 59.00 58.25 58.25 0.0M
2023-06-19 58.50 59.00 58.50 59.00 0.0M
2023-06-16 58.00 59.00 58.00 58.00 0.0M
2023-06-15 58.00 59.00 58.00 58.00 0.0M
2023-06-14 58.00 59.00 58.00 59.00 0.0M
2023-06-13 59.50 59.50 57.50 57.50 0.0M
2023-06-12 59.50 59.50 58.50 59.25 0.0M
2023-06-09 59.25 59.50 59.00 59.00 0.0M
2023-06-08 59.25 59.50 58.25 58.25 0.0M
2023-06-07 59.75 59.75 59.00 59.25 0.0M
2023-06-06 59.00 59.75 59.00 59.75 0.0M
2023-06-05 58.50 59.50 58.00 59.50 0.0M
2023-06-02 59.25 59.75 59.00 59.25 0.0M
2023-06-01 59.50 60.00 58.50 59.00 0.0M
2023-05-31 59.75 60.00 59.25 60.00 0.0M
2023-05-30 59.75 60.50 59.25 59.50 0.0M
2023-05-29 58.50 59.50 58.50 59.50 0.0M
2023-05-26 58.75 60.00 57.50 58.00 0.0M
2023-05-25 57.50 58.25 57.25 57.50 0.0M
2023-05-24 57.75 57.75 56.50 56.50 0.0M
2023-05-23 58.00 58.00 57.25 57.50 0.0M
2023-05-22 57.50 58.00 57.25 57.50 0.0M
2023-05-19 57.00 57.50 57.00 57.50 0.0M
2023-05-18 56.75 57.25 56.75 57.25 0.0M
2023-05-17 56.50 57.25 56.50 56.75 0.0M
2023-05-16 57.00 57.00 56.50 56.50 0.0M
2023-05-15 57.00 57.00 56.75 56.75 0.0M
2023-05-12 56.75 56.75 56.50 56.75 0.0M
2023-05-11 56.00 56.50 54.75 56.25 0.0M
2023-05-10 54.25 55.75 54.25 55.75 0.0M
2023-05-09 55.00 55.75 54.25 54.25 0.0M
2023-05-08 55.25 56.00 54.75 54.75 0.0M
2023-05-05 56.50 56.50 56.00 56.00 0.0M
2023-05-04 56.00 56.50 55.75 56.50 0.0M
2023-05-03 56.75 56.75 56.00 56.25 0.0M
2023-05-02 57.00 57.00 56.50 56.50 0.0M
2023-04-28 57.00 57.00 56.75 57.00 0.0M
2023-04-27 56.00 57.00 56.00 57.00 0.0M
2023-04-26 56.75 57.00 56.00 56.25 0.0M
2023-04-25 57.25 57.25 56.25 56.75 0.0M
2023-04-24 56.00 57.25 56.00 57.25 0.0M
2023-04-21 56.25 57.00 56.00 56.00 0.0M
2023-04-20 56.75 57.25 56.25 56.25 0.0M
2023-04-19 57.50 57.50 56.75 57.50 0.0M
2023-04-18 57.50 57.50 56.75 57.50 0.0M
2023-04-17 57.50 57.50 56.75 57.50 0.0M
2023-04-14 57.25 57.50 57.00 57.50 0.0M
2023-04-13 57.50 57.50 56.75 57.25 0.0M
2023-04-12 57.25 57.50 57.25 57.50 0.0M
2023-04-11 57.75 57.75 57.25 57.75 0.0M
2023-04-06 57.00 57.25 56.75 56.75 0.0M
2023-04-05 57.50 57.50 56.75 57.25 0.0M
2023-04-04 57.00 57.00 56.50 56.75 0.0M
2023-04-03 56.50 57.00 56.50 57.00 0.0M
2023-03-31 57.00 57.00 55.75 56.50 0.0M
2023-03-30 57.00 57.00 56.00 56.25 0.0M
2023-03-29 56.75 57.00 56.50 57.00 0.0M
2023-03-28 56.75 57.50 56.75 57.50 0.0M
2023-03-27 57.25 57.50 57.00 57.00 0.0M
2023-03-24 57.00 57.75 57.00 57.50 0.0M
2023-03-23 56.50 58.00 55.50 57.75 0.0M
2023-03-22 55.50 56.00 55.00 55.00 0.0M
2023-03-21 56.00 56.00 54.25 54.50 0.0M
2023-03-20 54.25 56.00 54.25 56.00 0.0M
2023-03-17 54.50 55.25 54.00 54.00 0.0M
2023-03-16 56.00 56.00 54.50 54.50 0.0M
2023-03-15 56.75 57.00 56.25 56.25 0.0M
2023-03-14 57.50 57.50 57.00 57.25 0.0M
2023-03-13 56.50 57.50 56.50 57.50 0.0M
2023-03-10 57.00 57.75 57.00 57.00 0.0M
2023-03-09 56.75 57.50 56.50 57.50 0.0M
2023-03-08 57.00 57.25 56.25 56.75 0.0M
2023-03-07 58.25 58.25 57.00 57.25 0.0M
2023-03-06 58.00 58.50 57.25 57.50 0.0M
2023-03-03 57.75 58.50 57.00 58.50 0.0M
2023-03-02 55.75 57.75 55.50 57.75 0.0M
2023-03-01 55.75 57.00 55.75 57.00 0.0M
2023-02-28 55.50 56.00 55.50 56.00 0.0M
2023-02-27 55.50 56.00 55.50 55.50 0.0M
2023-02-24 55.50 55.75 55.50 55.75 0.0M
2023-02-23 55.50 55.75 55.50 55.50 0.0M
2023-02-22 55.00 55.75 55.00 55.75 0.0M
2023-02-21 54.50 55.50 54.50 55.50 0.0M
2023-02-20 54.50 55.00 54.50 55.00 0.0M
2023-02-17 54.75 55.00 54.25 55.00 0.0M
2023-02-16 55.00 55.00 54.50 54.50 0.0M
2023-02-15 54.25 55.00 54.25 55.00 0.0M
2023-02-14 54.00 54.75 54.00 54.25 0.0M
2023-02-13 54.50 55.00 54.25 54.25 0.0M
2023-02-10 54.25 54.75 54.00 54.75 0.0M
2023-02-09 54.50 54.50 53.75 54.25 0.0M
2023-02-08 54.50 54.75 54.25 54.25 0.0M
2023-02-07 54.50 54.75 54.00 54.00 0.0M
2023-02-06 54.50 54.75 54.25 54.50 0.0M
2023-02-03 55.00 55.00 54.50 54.75 0.0M
2023-02-02 54.25 55.00 53.50 54.25 0.0M
2023-02-01 54.50 55.00 53.50 54.25 0.0M
2023-01-31 54.00 54.75 53.75 54.75 0.0M
2023-01-30 54.25 55.00 54.25 54.50 0.0M
2023-01-27 54.75 55.00 54.50 55.00 0.0M
2023-01-26 54.75 55.00 54.50 55.00 0.0M
2023-01-25 54.75 55.00 54.50 54.75 0.0M
2023-01-24 54.50 55.00 54.50 54.75 0.0M
2023-01-23 54.50 54.75 54.25 54.50 0.0M
2023-01-20 54.00 55.00 54.00 55.00 0.0M
2023-01-19 54.50 54.50 53.50 54.00 0.0M
2023-01-18 54.00 55.00 54.00 54.50 0.0M
2023-01-17 55.00 55.00 54.00 54.00 0.0M
2023-01-16 55.00 55.00 54.50 55.00 0.0M
2023-01-13 54.00 55.00 54.00 54.75 0.0M
2023-01-12 54.75 54.75 54.00 54.00 0.0M
2023-01-11 54.75 54.75 54.25 54.50 0.0M
2023-01-10 54.50 54.75 54.00 54.75 0.0M
2023-01-09 55.00 55.00 54.50 54.50 0.0M
2023-01-06 54.25 55.00 53.75 55.00 0.0M
2023-01-05 53.25 54.50 53.00 54.50 0.0M
2023-01-04 52.50 53.25 52.50 52.50 0.0M
2023-01-03 53.00 53.00 52.00 52.25 0.0M
2023-01-02 53.75 53.75 52.00 52.25 0.0M