Mcphy Energy

ALMCP
🏛️ 法国 →
0.15
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 3.42 3.42 3.36 3.37 0.0M
2023-12-28 3.44 3.51 3.43 3.43 0.0M
2023-12-27 3.40 3.52 3.40 3.45 0.1M
2023-12-22 3.33 3.44 3.32 3.42 0.1M
2023-12-21 3.28 3.39 3.27 3.32 0.1M
2023-12-20 3.62 3.65 3.27 3.27 0.4M
2023-12-19 3.76 3.96 3.67 3.74 0.3M
2023-12-18 3.45 3.91 3.40 3.71 0.5M
2023-12-15 3.30 3.39 3.20 3.31 0.2M
2023-12-14 3.23 3.35 3.08 3.25 0.2M
2023-12-13 3.40 3.40 3.15 3.15 0.1M
2023-12-12 3.39 3.39 3.33 3.35 0.1M
2023-12-11 3.45 3.47 3.35 3.35 0.1M
2023-12-08 3.50 3.50 3.40 3.47 0.1M
2023-12-07 3.75 3.77 3.50 3.50 0.2M
2023-12-06 3.63 3.88 3.63 3.75 0.2M
2023-12-05 3.65 3.71 3.60 3.64 0.1M
2023-12-04 3.69 3.92 3.64 3.65 0.2M
2023-12-01 3.62 3.71 3.55 3.62 0.1M
2023-11-30 3.59 3.62 3.53 3.57 0.0M
2023-11-29 3.51 3.74 3.51 3.59 0.1M
2023-11-28 3.60 3.60 3.47 3.51 0.0M
2023-11-27 3.67 3.69 3.60 3.60 0.0M
2023-11-24 3.69 3.69 3.60 3.64 0.0M
2023-11-23 3.68 3.72 3.65 3.69 0.0M
2023-11-22 3.62 3.72 3.62 3.68 0.1M
2023-11-21 3.85 3.88 3.62 3.62 0.1M
2023-11-20 3.97 3.98 3.81 3.84 0.0M
2023-11-17 3.83 4.06 3.81 3.89 0.1M
2023-11-16 4.08 4.08 3.78 3.78 0.1M
2023-11-15 3.97 4.18 3.96 4.11 0.1M
2023-11-14 3.80 4.00 3.80 3.96 0.1M
2023-11-13 3.96 4.02 3.76 3.78 0.1M
2023-11-10 3.95 3.98 3.78 3.90 0.1M
2023-11-09 4.00 4.03 3.92 4.02 0.1M
2023-11-08 4.10 4.20 4.00 4.01 0.1M
2023-11-07 4.18 4.18 4.04 4.11 0.0M
2023-11-06 4.34 4.46 4.17 4.20 0.1M
2023-11-03 4.14 4.87 4.14 4.23 0.3M
2023-11-02 3.87 4.18 3.78 4.07 0.2M
2023-11-01 3.64 3.87 3.58 3.79 0.1M
2023-10-31 3.66 3.67 3.34 3.45 0.2M
2023-10-30 3.54 3.89 3.54 3.68 0.1M
2023-10-27 3.50 3.57 3.46 3.54 0.1M
2023-10-26 3.58 3.65 3.50 3.55 0.1M
2023-10-25 3.77 3.77 3.55 3.59 0.1M
2023-10-24 3.77 3.84 3.74 3.77 0.0M
2023-10-23 3.86 3.86 3.64 3.77 0.1M
2023-10-20 3.80 3.82 3.67 3.81 0.1M
2023-10-19 3.94 3.96 3.82 3.84 0.1M
2023-10-18 4.14 4.14 3.90 3.95 0.1M
2023-10-17 3.95 4.06 3.95 4.04 0.0M
2023-10-16 4.05 4.15 3.85 3.98 0.1M
2023-10-13 4.14 4.32 4.04 4.05 0.1M
2023-10-12 4.37 4.42 4.10 4.12 0.1M
2023-10-11 4.47 4.64 4.40 4.42 0.1M
2023-10-10 4.59 4.66 4.41 4.49 0.0M
2023-10-09 4.47 4.64 4.46 4.56 0.0M
2023-10-06 4.72 4.76 4.37 4.50 0.1M
2023-10-05 4.76 4.83 4.69 4.69 0.0M
2023-10-04 4.94 4.94 4.69 4.72 0.0M
2023-10-03 5.05 5.13 4.93 4.95 0.0M
2023-10-02 5.28 5.38 5.08 5.08 0.1M
2023-09-29 5.06 5.30 5.06 5.16 0.0M
2023-09-28 5.06 5.13 5.05 5.11 0.0M
2023-09-27 5.10 5.18 5.05 5.07 0.1M
2023-09-26 5.30 5.35 5.09 5.09 0.1M
2023-09-25 5.51 5.51 5.23 5.33 0.0M
2023-09-22 5.52 5.60 5.46 5.55 0.0M
2023-09-21 5.75 5.75 5.57 5.57 0.0M
2023-09-20 5.68 5.82 5.68 5.79 0.0M
2023-09-19 5.96 5.96 5.67 5.67 0.1M
2023-09-18 6.08 6.10 5.86 5.92 0.0M
2023-09-15 6.15 6.22 6.06 6.10 0.1M
2023-09-14 6.15 6.15 5.86 6.12 0.1M
2023-09-13 6.17 6.26 6.11 6.15 0.0M
2023-09-12 6.42 6.42 6.17 6.18 0.1M
2023-09-11 6.50 6.66 6.38 6.41 0.1M
2023-09-08 6.58 6.78 6.26 6.38 0.1M
2023-09-07 6.53 6.58 6.47 6.56 0.0M
2023-09-06 6.40 6.53 6.25 6.53 0.1M
2023-09-05 6.26 6.52 6.26 6.40 0.0M
2023-09-04 6.50 6.58 6.26 6.26 0.1M
2023-09-01 6.75 6.88 6.43 6.43 0.1M
2023-08-31 6.61 7.03 6.61 6.75 0.7M
2023-08-30 6.63 6.63 6.48 6.61 0.1M
2023-08-29 6.52 6.64 6.42 6.55 0.1M
2023-08-28 6.30 6.54 6.30 6.46 0.1M
2023-08-25 6.32 6.34 6.13 6.22 0.1M
2023-08-24 6.73 6.77 6.37 6.38 0.1M
2023-08-23 6.69 6.89 6.65 6.68 0.0M
2023-08-22 6.73 7.05 6.69 6.75 0.0M
2023-08-21 6.55 6.78 6.54 6.73 0.0M
2023-08-18 6.64 6.67 6.34 6.51 0.1M
2023-08-17 6.70 6.73 6.59 6.64 0.1M
2023-08-16 7.00 7.00 6.83 6.83 0.0M
2023-08-15 6.97 7.08 6.90 7.04 0.0M
2023-08-14 7.03 7.07 6.88 6.97 0.1M
2023-08-11 7.24 7.27 7.00 7.04 0.1M
2023-08-10 7.40 7.43 7.27 7.40 0.0M
2023-08-09 7.32 7.42 7.24 7.28 0.0M
2023-08-08 7.55 7.55 7.17 7.19 0.1M
2023-08-07 7.70 7.74 7.57 7.57 0.1M
2023-08-04 7.70 7.74 7.61 7.70 0.0M
2023-08-03 7.74 7.82 7.63 7.68 0.0M
2023-08-02 7.64 8.07 7.63 7.78 0.1M
2023-08-01 7.70 7.78 7.64 7.65 0.1M
2023-07-31 7.87 7.88 7.60 7.68 0.1M
2023-07-28 8.10 8.11 7.82 7.88 0.1M
2023-07-27 8.15 8.23 7.99 8.02 0.1M
2023-07-26 8.40 8.42 8.11 8.18 0.0M
2023-07-25 8.46 8.46 8.20 8.36 0.1M
2023-07-24 8.52 8.86 8.41 8.45 0.1M
2023-07-21 8.28 8.68 8.18 8.50 0.1M
2023-07-20 8.43 8.44 8.10 8.32 0.1M
2023-07-19 8.11 8.46 8.10 8.43 0.1M
2023-07-18 8.06 8.27 7.91 8.10 0.1M
2023-07-17 8.16 8.30 7.98 8.10 0.0M
2023-07-14 8.19 8.42 8.13 8.19 0.1M
2023-07-13 7.92 8.35 7.85 8.23 0.1M
2023-07-12 7.92 8.01 7.76 7.87 0.1M
2023-07-11 7.90 8.03 7.82 7.88 0.1M
2023-07-10 7.89 7.90 7.65 7.74 0.1M
2023-07-07 7.76 7.83 7.64 7.77 0.1M
2023-07-06 7.92 7.92 7.75 7.78 0.1M
2023-07-05 8.18 8.18 7.96 8.01 0.1M
2023-07-04 8.18 8.31 8.10 8.22 0.1M
2023-07-03 8.50 8.50 8.09 8.15 0.1M
2023-06-30 8.22 8.53 8.21 8.38 0.1M
2023-06-29 8.30 8.43 8.02 8.13 0.1M
2023-06-28 8.40 8.49 8.25 8.34 0.0M
2023-06-27 8.41 8.47 8.33 8.38 0.0M
2023-06-26 8.50 8.56 8.41 8.41 0.0M
2023-06-23 8.70 8.70 8.42 8.43 0.1M
2023-06-22 9.05 9.05 8.64 8.71 0.2M
2023-06-21 9.50 9.51 9.31 9.35 0.0M
2023-06-20 9.49 9.52 9.30 9.50 0.1M
2023-06-19 9.53 9.57 9.41 9.42 0.0M
2023-06-16 9.44 9.59 9.34 9.54 0.1M
2023-06-15 9.42 9.50 9.26 9.42 0.1M
2023-06-14 9.61 9.72 9.46 9.46 0.1M
2023-06-13 9.85 9.88 9.52 9.57 0.1M
2023-06-12 9.67 9.90 9.55 9.76 0.0M
2023-06-09 9.96 9.96 9.53 9.53 0.1M
2023-06-08 9.75 10.03 9.62 9.96 0.1M
2023-06-07 9.98 9.99 9.56 9.82 0.1M
2023-06-06 9.75 9.98 9.73 9.85 0.0M
2023-06-05 9.80 9.90 9.65 9.70 0.0M
2023-06-02 9.48 9.65 9.48 9.62 0.1M
2023-06-01 9.48 9.62 9.27 9.38 0.1M
2023-05-31 9.15 9.50 9.01 9.41 0.2M
2023-05-30 8.98 9.15 8.98 9.10 0.0M
2023-05-29 9.00 9.06 8.87 8.96 0.0M
2023-05-26 9.05 9.06 8.86 9.00 0.0M
2023-05-25 9.02 9.15 8.81 9.01 0.1M
2023-05-24 8.85 9.06 8.77 9.02 0.1M
2023-05-23 9.00 9.06 8.84 8.85 0.1M
2023-05-22 8.98 9.21 8.97 9.02 0.1M
2023-05-19 9.06 9.07 8.82 8.98 0.5M
2023-05-18 9.54 9.60 9.22 9.22 0.1M
2023-05-17 9.85 9.92 9.36 9.68 0.1M
2023-05-16 10.19 10.35 9.85 9.97 0.1M
2023-05-15 11.00 11.11 10.06 10.19 0.1M
2023-05-12 11.02 11.13 10.96 11.08 0.0M
2023-05-11 11.36 11.47 11.12 11.19 0.0M
2023-05-10 11.25 11.61 11.25 11.36 0.0M
2023-05-09 11.38 11.49 11.14 11.30 0.0M
2023-05-08 11.05 11.32 11.05 11.30 0.0M
2023-05-05 10.98 11.06 10.83 11.01 0.0M
2023-05-04 11.08 11.17 10.93 10.93 0.0M
2023-05-03 11.20 11.40 10.96 11.13 0.0M
2023-05-02 11.98 12.10 11.10 11.10 0.1M
2023-04-28 12.39 12.39 12.18 12.30 0.0M
2023-04-27 11.74 12.39 11.74 12.39 0.0M
2023-04-26 12.14 12.16 11.73 11.80 0.0M
2023-04-25 12.02 12.20 11.91 12.14 0.0M
2023-04-24 12.00 12.30 12.00 12.04 0.0M
2023-04-21 11.99 12.29 11.99 12.12 0.0M
2023-04-20 12.17 12.20 12.00 12.02 0.0M
2023-04-19 12.01 12.31 12.01 12.18 0.0M
2023-04-18 12.58 12.60 12.01 12.03 0.1M
2023-04-17 12.56 12.84 12.44 12.58 0.0M
2023-04-14 12.65 12.70 12.42 12.56 0.0M
2023-04-13 12.56 12.80 12.48 12.65 0.0M
2023-04-12 12.92 12.94 12.49 12.54 0.0M
2023-04-11 12.28 12.97 12.26 12.81 0.1M
2023-04-06 11.96 12.14 11.89 12.14 0.0M
2023-04-05 12.50 12.55 11.96 11.96 0.1M
2023-04-04 12.80 12.80 12.54 12.55 0.0M
2023-04-03 12.95 13.52 12.68 12.80 0.0M
2023-03-31 12.89 12.96 12.70 12.90 0.0M
2023-03-30 12.50 13.00 12.50 12.89 0.1M
2023-03-29 12.43 12.71 12.43 12.50 0.0M
2023-03-28 12.80 12.88 12.33 12.43 0.0M
2023-03-27 13.03 13.10 12.69 12.80 0.0M
2023-03-24 13.15 13.29 12.99 13.02 0.1M
2023-03-23 12.99 13.21 12.80 13.15 0.0M
2023-03-22 12.90 13.12 12.80 12.99 0.0M
2023-03-21 12.43 12.89 12.39 12.87 0.0M
2023-03-20 12.00 12.48 11.69 12.33 0.0M
2023-03-17 12.53 12.78 12.09 12.11 0.1M
2023-03-16 12.37 12.55 12.20 12.46 0.0M
2023-03-15 12.57 12.65 12.02 12.21 0.1M
2023-03-14 12.48 12.68 12.48 12.65 0.1M
2023-03-13 12.31 12.53 11.90 12.48 0.1M
2023-03-10 12.42 12.54 12.19 12.37 0.1M
2023-03-09 12.78 12.85 12.60 12.61 0.0M
2023-03-08 12.51 12.90 12.33 12.87 0.1M
2023-03-07 13.02 13.12 12.74 12.74 0.1M
2023-03-06 13.21 13.25 12.86 13.04 0.0M
2023-03-03 13.37 13.37 13.05 13.16 0.0M
2023-03-02 13.14 13.40 13.10 13.23 0.0M
2023-03-01 13.61 13.67 13.10 13.21 0.1M
2023-02-28 13.50 13.67 13.26 13.60 0.1M
2023-02-27 13.11 13.54 13.11 13.44 0.0M
2023-02-24 13.11 13.53 13.00 13.09 0.1M
2023-02-23 12.80 13.18 12.80 13.06 0.0M
2023-02-22 13.07 13.10 12.66 12.79 0.1M
2023-02-21 13.05 13.29 13.02 13.20 0.1M
2023-02-20 13.00 13.18 12.80 13.05 0.0M
2023-02-17 12.89 13.18 12.85 12.99 0.0M
2023-02-16 12.96 13.24 12.88 12.96 0.1M
2023-02-15 13.27 13.37 12.72 12.78 0.1M
2023-02-14 13.56 13.67 13.17 13.19 0.1M
2023-02-13 13.31 13.60 13.31 13.43 0.0M
2023-02-10 13.61 13.74 13.15 13.28 0.1M
2023-02-09 13.76 13.82 13.60 13.70 0.0M
2023-02-08 13.64 13.98 13.64 13.69 0.1M
2023-02-07 13.85 13.87 13.36 13.42 0.1M
2023-02-06 14.56 14.56 13.66 13.85 0.2M
2023-02-03 14.75 14.78 14.28 14.70 0.1M
2023-02-02 14.00 14.89 14.00 14.73 0.2M
2023-02-01 14.00 14.39 13.84 13.88 0.1M
2023-01-31 13.62 14.04 13.54 13.96 0.1M
2023-01-30 13.73 13.92 13.60 13.68 0.1M
2023-01-27 13.80 14.05 13.78 13.85 0.0M
2023-01-26 13.61 13.94 13.50 13.76 0.1M
2023-01-25 14.00 14.02 13.30 13.46 0.1M
2023-01-24 14.15 14.24 13.91 13.91 0.0M
2023-01-23 14.40 14.65 13.95 14.12 0.1M
2023-01-20 13.82 14.39 13.79 14.19 0.1M
2023-01-19 14.16 14.35 13.73 13.77 0.1M
2023-01-18 14.28 14.45 14.18 14.37 0.1M
2023-01-17 14.01 14.30 13.90 14.20 0.1M
2023-01-16 14.55 14.55 13.75 13.97 0.2M
2023-01-13 14.31 14.90 14.16 14.68 0.1M
2023-01-12 14.24 14.48 13.97 14.28 0.1M
2023-01-11 13.82 14.50 13.82 14.20 0.1M
2023-01-10 13.85 13.85 13.49 13.75 0.1M
2023-01-09 13.46 13.90 13.44 13.85 0.1M
2023-01-06 13.00 13.46 12.97 13.46 0.1M
2023-01-05 13.00 13.20 12.80 12.96 0.0M
2023-01-04 12.86 12.99 12.62 12.87 0.0M
2023-01-03 12.91 13.25 12.63 12.71 0.1M
2023-01-02 12.38 12.89 12.38 12.89 0.1M