Lisi SA

GFII
🏛️ 法国 →
46.05
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
2025-09-26 46.05 46.60 45.60 46.05 0.0M
2025-09-25 46.60 47.20 45.30 46.05 0.0M
2025-09-24 46.35 47.10 46.10 46.60 0.0M
2025-09-23 47.95 48.00 46.35 46.35 0.0M
2025-09-22 47.55 48.40 47.20 47.75 0.0M
2025-09-19 46.00 48.45 45.70 47.65 0.1M
2025-09-18 45.60 46.80 45.15 46.05 0.0M
2025-09-17 43.60 45.15 43.60 45.15 0.0M
2025-09-16 43.75 44.25 43.60 43.65 0.0M
2025-09-15 42.00 43.85 42.00 43.80 0.0M
2025-09-12 41.60 42.25 41.50 41.85 0.0M
2025-09-11 41.20 41.60 40.90 41.55 0.1M
2025-09-10 40.90 41.30 40.70 41.15 0.1M
2025-09-09 40.60 41.05 40.10 40.45 0.0M
2025-09-08 40.55 40.80 39.90 40.45 0.0M
2025-09-05 40.00 41.70 40.00 40.00 0.1M
2025-09-04 39.55 40.35 37.55 39.70 0.2M
2025-09-03 43.90 44.55 43.45 43.90 0.0M
2025-09-02 45.40 45.40 42.90 43.90 0.0M
2025-09-01 45.20 45.85 44.65 45.50 0.0M
2025-08-29 43.40 46.30 43.40 45.40 0.0M
2025-08-28 43.20 43.85 43.05 43.40 0.0M
2025-08-27 44.35 44.40 43.10 43.30 0.0M
2025-08-26 44.00 44.35 43.05 44.15 0.1M
2025-08-25 45.40 45.65 45.05 45.25 0.0M
2025-08-22 44.80 45.45 44.65 45.40 0.0M
2025-08-21 44.35 44.90 44.25 44.85 0.0M
2025-08-20 44.20 45.05 44.00 44.25 0.0M
2025-08-19 45.90 45.90 44.80 44.80 0.0M
2025-08-18 45.50 46.25 45.50 46.00 0.0M
2025-08-15 46.90 46.90 45.55 45.60 0.0M
2025-08-14 46.05 47.25 46.05 46.45 0.0M
2025-08-13 46.45 47.20 45.80 45.85 0.0M
2025-08-12 46.00 46.40 45.10 46.40 0.0M
2025-08-11 46.50 46.50 45.25 46.00 0.0M
2025-08-08 47.70 47.95 46.75 46.75 0.0M
2025-08-07 48.15 48.60 47.70 47.70 0.0M
2025-08-06 47.80 48.70 47.65 48.20 0.0M
2025-08-05 47.10 48.10 47.00 47.50 0.0M
2025-08-04 46.25 47.20 45.70 47.15 0.0M
2025-08-01 46.45 46.95 45.40 46.00 0.1M
2025-07-31 47.20 49.30 47.10 47.40 0.0M
2025-07-30 44.95 48.00 44.95 48.00 0.1M
2025-07-29 43.20 45.75 42.80 45.50 0.1M
2025-07-28 40.85 44.70 40.75 42.95 0.1M
2025-07-25 39.35 42.00 36.20 41.20 0.2M
2025-07-24 37.35 38.80 37.10 38.40 0.0M
2025-07-23 38.20 38.20 37.35 37.40 0.0M
2025-07-22 39.00 39.00 37.75 37.80 0.0M
2025-07-21 39.00 39.10 38.60 39.10 0.0M
2025-07-18 38.85 39.10 38.70 39.10 0.0M
2025-07-17 38.10 39.05 37.95 38.90 0.0M
2025-07-16 38.85 38.90 37.85 37.85 0.0M
2025-07-15 39.70 39.70 38.80 38.85 0.0M
2025-07-14 38.45 39.65 38.45 39.40 0.0M
2025-07-11 39.00 39.60 38.50 38.80 0.0M
2025-07-10 39.30 41.55 38.70 40.25 0.0M
2025-07-09 37.90 38.60 37.90 38.35 0.0M
2025-07-08 38.45 38.80 37.70 37.95 0.0M
2025-07-07 36.60 38.30 36.60 38.30 0.0M
2025-07-04 36.50 36.80 36.00 36.70 0.0M
2025-07-03 36.50 36.50 35.95 36.50 0.0M
2025-07-02 36.20 36.90 36.05 36.25 0.0M
2025-07-01 37.80 38.00 36.20 36.20 0.0M
2025-06-30 37.80 38.35 37.35 37.80 0.0M
2025-06-27 35.85 37.60 35.70 37.60 0.0M
2025-06-26 36.10 36.30 35.35 35.65 0.0M
2025-06-25 34.30 35.90 34.30 35.90 0.0M
2025-06-24 33.30 34.60 33.25 34.40 0.0M
2025-06-23 32.95 33.35 32.60 33.20 0.0M
2025-06-20 32.45 33.15 32.45 33.05 0.0M
2025-06-19 32.20 32.65 31.90 32.40 0.0M
2025-06-18 31.90 32.50 31.70 32.30 0.0M
2025-06-17 32.00 32.10 31.45 32.00 0.0M
2025-06-16 31.75 32.40 31.75 32.05 0.0M
2025-06-13 31.20 31.70 31.15 31.50 0.0M
2025-06-12 31.30 31.60 31.15 31.45 0.1M
2025-06-11 31.15 31.75 31.15 31.15 0.0M
2025-06-10 32.75 32.80 31.00 31.15 0.0M
2025-06-09 33.15 33.20 32.65 32.75 0.0M
2025-06-06 34.00 34.00 33.00 33.05 0.0M
2025-06-05 33.65 34.30 33.50 33.85 0.0M
2025-06-04 33.30 34.00 33.30 33.65 0.1M
2025-06-03 33.10 33.40 32.80 33.25 0.0M
2025-06-02 32.75 33.20 32.65 32.90 0.0M
2025-05-30 32.00 32.70 31.75 32.65 0.0M
2025-05-29 32.40 32.55 31.80 32.00 0.0M
2025-05-28 32.15 32.80 32.10 32.30 0.0M
2025-05-27 31.80 32.70 31.80 32.10 0.0M
2025-05-26 31.40 32.30 31.25 31.85 0.0M
2025-05-23 31.25 31.75 30.85 31.50 0.0M
2025-05-22 31.20 31.50 31.00 31.30 0.0M
2025-05-21 30.00 31.20 30.00 31.15 0.0M
2025-05-20 29.70 30.20 29.60 30.05 0.0M
2025-05-19 29.85 30.15 29.40 29.70 0.0M
2025-05-16 29.50 30.20 29.15 30.20 0.1M
2025-05-15 29.45 29.95 29.20 29.55 0.1M
2025-05-14 29.80 30.20 29.50 29.95 0.0M
2025-05-13 29.10 29.90 29.10 29.80 0.0M
2025-05-12 28.55 29.20 27.95 29.20 0.0M
2025-05-09 28.20 28.50 28.15 28.30 0.0M
2025-05-08 28.05 28.35 27.90 28.30 0.0M
2025-05-07 27.95 28.20 27.65 27.75 0.0M
2025-05-06 27.90 28.30 27.50 27.95 0.0M
2025-05-05 28.10 28.10 27.65 27.90 0.0M
2025-05-02 27.70 28.15 27.70 28.10 0.0M
2025-04-30 27.30 27.65 27.00 27.65 0.0M
2025-04-29 27.10 28.00 27.10 27.45 0.0M
2025-04-28 26.40 27.20 26.20 27.15 0.0M
2025-04-25 27.00 27.25 26.10 26.40 0.0M
2025-04-24 26.50 27.10 26.25 27.05 0.0M
2025-04-23 27.00 27.20 26.70 26.90 0.0M
2025-04-22 27.40 27.40 26.80 26.95 0.0M
2025-04-17 27.70 27.70 27.20 27.40 0.0M
2025-04-16 27.35 27.65 27.15 27.60 0.0M
2025-04-15 26.45 27.50 26.45 27.45 0.0M
2025-04-14 26.40 26.50 25.50 26.45 0.0M
2025-04-11 27.35 27.35 25.75 25.75 0.0M
2025-04-10 26.85 27.65 26.70 26.90 0.0M
2025-04-09 26.45 26.45 25.10 26.05 0.0M
2025-04-08 26.00 26.65 26.00 26.40 0.0M
2025-04-07 26.45 27.30 25.25 25.70 0.0M
2025-04-04 28.15 28.15 26.25 26.75 0.0M
2025-04-03 28.25 28.95 27.80 28.45 0.0M
2025-04-02 29.30 29.40 28.60 28.80 0.0M
2025-04-01 29.30 29.60 29.15 29.35 0.0M
2025-03-31 29.70 29.70 28.95 29.15 0.0M
2025-03-28 29.70 29.70 29.30 29.65 0.0M
2025-03-27 29.95 29.95 29.65 29.70 0.0M
2025-03-26 30.20 30.25 29.95 30.00 0.0M
2025-03-25 30.20 30.25 29.95 30.20 0.0M
2025-03-24 29.80 30.15 29.75 29.95 0.0M
2025-03-21 30.00 30.45 29.30 29.40 0.0M
2025-03-20 30.50 30.80 29.80 30.20 0.0M
2025-03-19 30.65 30.85 30.00 30.25 0.0M
2025-03-18 29.60 30.80 29.50 30.70 0.0M
2025-03-17 28.55 30.05 28.55 30.05 0.1M
2025-03-14 27.80 28.75 27.80 28.45 0.0M
2025-03-13 28.20 28.45 27.50 27.70 0.0M
2025-03-12 28.40 28.75 28.15 28.20 0.0M
2025-03-11 28.60 28.75 27.70 27.70 0.0M
2025-03-10 28.85 28.85 28.10 28.50 0.0M
2025-03-07 29.30 29.80 28.65 28.80 0.0M
2025-03-06 28.50 29.45 28.15 29.35 0.0M
2025-03-05 28.00 28.90 27.85 28.60 0.0M
2025-03-04 27.60 28.65 27.50 28.00 0.0M
2025-03-03 25.80 28.15 25.40 28.00 0.0M
2025-02-28 27.40 27.80 26.60 26.60 0.0M
2025-02-27 28.25 28.25 26.90 27.40 0.0M
2025-02-26 28.05 28.55 28.05 28.25 0.0M
2025-02-25 28.00 28.25 27.85 28.00 0.0M
2025-02-24 28.00 28.35 27.95 28.00 0.0M
2025-02-21 27.90 28.20 27.90 28.00 0.0M
2025-02-20 28.00 28.25 27.60 28.00 0.0M
2025-02-19 27.30 28.05 27.30 28.05 0.0M
2025-02-18 27.15 27.30 27.00 27.20 0.0M
2025-02-17 26.70 27.35 26.70 27.35 0.0M
2025-02-14 26.70 27.05 26.70 26.80 0.0M
2025-02-13 26.75 26.90 26.40 26.75 0.0M
2025-02-12 26.60 27.00 26.60 26.70 0.0M
2025-02-11 27.40 27.60 26.50 26.65 0.0M
2025-02-10 27.25 27.50 27.25 27.40 0.0M
2025-02-07 27.80 27.80 27.35 27.40 0.0M
2025-02-06 27.85 28.30 27.75 27.75 0.0M
2025-02-05 27.60 28.00 27.60 27.65 0.0M
2025-02-04 27.40 27.65 27.20 27.65 0.0M
2025-02-03 27.20 27.40 27.00 27.35 0.0M
2025-01-31 26.70 27.40 26.55 27.40 0.0M
2025-01-30 27.15 27.25 26.35 26.50 0.0M
2025-01-29 26.95 27.25 26.80 27.20 0.0M
2025-01-28 26.55 27.10 26.45 26.70 0.0M
2025-01-27 26.80 27.25 26.15 26.45 0.0M
2025-01-24 27.00 28.00 26.25 26.75 0.1M
2025-01-23 26.55 26.65 26.25 26.55 0.0M
2025-01-22 26.40 26.80 26.40 26.75 0.0M
2025-01-21 26.25 26.60 26.25 26.60 0.0M
2025-01-20 26.70 26.70 26.10 26.40 0.0M
2025-01-17 26.60 26.95 26.45 26.80 0.0M
2025-01-16 26.10 26.55 25.85 26.55 0.0M
2025-01-15 24.65 26.10 24.65 26.10 0.0M
2025-01-14 24.25 24.40 24.15 24.30 0.0M
2025-01-13 23.60 24.50 23.60 24.25 0.0M
2025-01-10 23.30 24.05 23.20 23.65 0.0M
2025-01-09 23.40 23.40 22.95 22.95 0.0M
2025-01-08 22.90 23.40 22.90 23.40 0.0M
2025-01-07 22.90 23.05 22.70 22.80 0.0M
2025-01-06 22.90 23.35 22.80 22.95 0.0M
2025-01-03 22.70 22.85 22.60 22.80 0.0M
2025-01-02 22.10 22.60 22.10 22.60 0.0M