NR 21 SA

NR21
🏛️ 法国 →
44.40
最后更新: 2025-09-25
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
2021-12-31 174.20 174.20 174.20 174.20 0.0M
2021-12-30 165.00 165.00 165.00 165.00 0.0M
2021-12-24 172.98 172.98 172.98 172.98 0.0M
2021-12-14 180.00 182.00 170.34 182.00 0.0M
2021-12-10 196.00 196.00 196.00 196.00 0.0M
2021-12-08 175.00 188.98 175.00 188.98 0.0M
2021-12-07 185.00 202.95 173.02 189.94 0.0M
2021-12-03 168.00 185.00 168.00 185.00 0.0M
2021-12-02 163.02 175.00 163.02 174.98 0.0M
2021-11-26 161.02 161.02 161.02 161.02 0.0M
2021-11-24 187.00 187.00 186.00 186.00 0.0M
2021-11-22 197.98 197.98 197.98 197.98 0.0M
2021-11-16 202.95 202.95 185.00 202.75 0.0M
2021-11-11 181.02 194.00 181.00 194.00 0.0M
2021-11-10 245.05 269.55 180.00 199.98 0.0M
2021-11-09 220.05 242.05 220.05 242.05 0.0M
2021-11-08 169.02 200.05 169.02 200.05 0.0M
2021-11-05 150.00 166.00 150.00 166.00 0.0M
2021-11-04 120.02 155.00 120.02 155.00 0.0M
2021-11-03 129.88 130.00 129.00 129.00 0.0M
2021-11-02 117.00 124.00 117.00 124.00 0.0M
2021-11-01 130.00 130.00 130.00 130.00 0.0M
2021-10-29 126.02 126.02 121.00 121.00 0.0M
2021-10-26 126.36 130.00 126.36 130.00 0.0M
2021-10-25 133.00 133.00 133.00 133.00 0.0M
2021-10-18 121.00 133.00 121.00 133.00 0.0M
2021-10-14 132.00 133.00 132.00 132.00 0.0M
2021-10-11 149.96 149.96 134.98 134.98 0.0M
2021-09-23 140.00 140.00 140.00 140.00 0.0M
2021-09-20 144.02 144.02 143.04 143.04 0.0M
2021-09-17 146.00 146.00 146.00 146.00 0.0M
2021-09-15 150.00 150.00 150.00 150.00 0.0M
2021-09-13 146.00 149.00 146.00 149.00 0.0M
2021-09-10 153.40 153.40 153.40 153.40 0.0M
2021-09-08 147.02 148.10 147.02 148.10 0.0M
2021-09-06 162.88 162.88 162.88 162.88 0.0M
2021-09-02 158.00 158.00 158.00 158.00 0.0M
2021-08-30 162.98 162.98 158.80 158.80 0.0M
2021-08-27 150.00 150.00 150.00 150.00 0.0M
2021-08-26 143.00 143.00 143.00 143.00 0.0M
2021-08-23 151.00 151.00 151.00 151.00 0.0M
2021-08-20 157.98 158.00 157.78 157.78 0.0M
2021-08-18 166.00 166.00 151.00 151.00 0.0M
2021-08-17 159.00 172.90 159.00 166.00 0.0M
2021-08-16 140.28 145.00 140.28 145.00 0.0M
2021-08-13 150.02 150.02 139.98 142.00 0.0M
2021-08-12 156.00 156.00 150.02 150.02 0.0M
2021-08-11 156.04 156.04 156.02 156.02 0.0M
2021-08-10 156.04 156.04 156.04 156.04 0.0M
2021-08-05 161.00 161.00 156.00 156.00 0.0M
2021-08-02 165.00 165.00 165.00 165.00 0.0M
2021-07-30 161.00 167.00 161.00 165.00 0.0M
2021-07-29 172.00 172.00 172.00 172.00 0.0M
2021-07-28 162.02 172.02 162.02 172.02 0.0M
2021-07-23 171.00 179.54 167.02 179.54 0.0M
2021-07-21 190.00 190.00 189.98 189.98 0.0M
2021-07-16 196.00 196.00 169.98 190.00 0.0M
2021-07-13 200.00 200.00 200.00 200.00 0.0M
2021-07-12 200.00 200.00 200.00 200.00 0.0M
2021-07-09 205.00 205.00 200.00 200.00 0.0M
2021-07-08 220.00 220.00 201.15 210.00 0.0M
2021-07-07 217.00 217.00 217.00 217.00 0.0M
2021-07-02 239.00 239.00 239.00 239.00 0.0M
2021-06-30 243.95 243.95 243.95 243.95 0.0M
2021-06-29 254.90 254.90 243.95 243.95 0.0M
2021-06-28 238.00 238.00 238.00 238.00 0.0M
2021-06-25 216.40 238.00 216.40 238.00 0.0M
2021-06-23 216.40 216.45 216.40 216.45 0.0M
2021-06-22 234.00 234.00 234.00 234.00 0.0M
2021-06-18 216.20 216.20 216.20 216.20 0.0M
2021-06-17 225.00 225.00 225.00 225.00 0.0M
2021-06-15 237.70 237.70 216.20 216.20 0.0M
2021-06-14 220.05 220.05 216.20 216.20 0.0M
2021-06-10 216.10 216.10 216.10 216.10 0.0M
2021-06-09 219.00 219.00 211.05 215.00 0.0M
2021-06-08 225.05 225.05 225.00 225.00 0.0M
2021-06-07 225.00 225.00 225.00 225.00 0.0M
2021-06-04 240.00 249.75 240.00 249.75 0.0M
2021-06-03 220.00 253.95 220.00 253.95 0.0M
2021-06-02 219.00 219.00 219.00 219.00 0.0M
2021-06-01 238.00 249.00 237.05 237.05 0.0M
2021-05-31 192.00 236.50 192.00 218.95 0.0M
2021-05-27 238.05 238.05 238.05 238.05 0.0M
2021-05-26 249.00 249.00 238.05 238.05 0.0M
2021-05-24 250.00 250.00 250.00 250.00 0.0M
2021-05-21 249.05 249.05 249.05 249.05 0.0M
2021-05-20 248.05 248.05 248.05 248.05 0.0M
2021-05-19 259.10 259.10 259.10 259.10 0.0M
2021-05-17 259.05 259.05 259.05 259.05 0.0M
2021-05-13 252.45 259.05 252.45 259.05 0.0M
2021-05-12 299.95 299.95 280.40 280.40 0.0M
2021-05-11 280.30 282.00 280.30 282.00 0.0M
2021-05-10 281.05 298.95 280.20 280.25 0.0M
2021-05-07 323.00 326.90 280.35 282.15 0.0M
2021-05-06 295.00 319.00 282.00 318.00 0.0M
2021-05-05 295.05 295.05 290.00 290.00 0.0M
2021-05-04 301.00 314.00 295.00 295.00 0.0M
2021-05-03 295.00 295.00 295.00 295.00 0.0M
2021-04-30 301.60 331.70 301.60 304.15 0.0M
2021-04-29 312.75 335.00 300.00 335.00 0.0M
2021-04-26 347.50 347.50 347.50 347.50 0.0M
2021-04-23 325.00 338.95 300.00 338.95 0.0M
2021-04-22 275.00 325.00 275.00 325.00 0.0M
2021-04-21 310.05 320.00 266.00 275.00 0.0M
2021-04-20 350.00 367.85 310.00 330.00 0.0M
2021-04-19 430.00 430.00 350.00 350.10 0.0M
2021-04-16 370.00 440.00 369.00 395.00 0.0M
2021-04-15 200.00 336.95 200.00 335.00 0.0M
2021-04-14 182.00 218.00 182.00 200.00 0.0M
2021-03-17 488.00 488.00 412.00 412.00 0.0M
2021-03-16 565.00 565.00 430.00 490.00 0.0M
2021-03-15 640.00 695.00 500.00 570.00 0.0M
2021-03-12 280.00 444.00 280.00 444.00 0.0M
2021-03-11 286.00 286.00 280.00 280.00 0.0M
2021-03-10 300.00 300.00 280.00 280.00 0.0M
2021-03-09 284.00 300.00 280.00 300.00 0.0M
2021-03-08 314.00 314.00 284.00 300.00 0.0M
2021-03-05 384.00 384.00 282.00 298.00 0.0M
2021-03-04 410.00 412.00 370.00 382.00 0.0M
2021-03-03 422.00 430.00 400.00 412.00 0.0M
2021-03-02 430.00 434.00 430.00 430.00 0.0M
2021-03-01 462.00 462.00 422.00 450.00 0.0M
2021-02-26 460.00 460.00 420.00 420.00 0.0M
2021-02-25 498.00 498.00 456.00 460.00 0.0M
2021-02-24 500.00 505.00 452.00 490.00 0.0M
2021-02-23 505.00 510.00 500.00 500.00 0.0M
2021-02-22 530.00 540.00 510.00 520.00 0.0M
2021-02-19 550.00 555.00 500.00 500.00 0.0M
2021-02-18 550.00 565.00 520.00 520.00 0.0M
2021-02-17 545.00 565.00 525.00 540.00 0.0M
2021-02-16 565.00 595.00 520.00 570.00 0.0M
2021-02-15 630.00 630.00 540.00 570.00 0.0M
2021-02-12 535.00 695.00 530.00 595.00 0.0M
2021-02-11 565.00 580.00 530.00 535.00 0.0M
2021-02-10 550.00 580.00 525.00 550.00 0.0M
2021-02-09 560.00 600.00 540.00 580.00 0.0M
2021-02-08 625.00 645.00 600.00 600.00 0.0M
2021-02-05 645.00 645.00 600.00 625.00 0.0M
2021-02-04 665.00 670.00 600.00 645.00 0.0M
2021-02-03 665.00 730.00 660.00 665.00 0.0M
2021-02-02 730.00 775.00 660.00 660.00 0.0M
2021-02-01 625.00 775.00 565.00 725.00 0.0M
2021-01-29 560.00 605.00 505.00 525.00 0.0M
2021-01-28 630.00 650.00 490.00 580.00 0.0M
2021-01-27 700.00 730.00 630.00 650.00 0.0M
2021-01-26 810.00 860.00 700.00 720.00 0.0M
2021-01-25 555.00 800.00 525.00 770.00 0.0M
2021-01-22 680.00 750.00 570.00 605.00 0.0M
2021-01-21 1,290.00 1,290.00 700.00 790.00 0.0M
2021-01-20 1,320.00 1,750.00 1,100.00 1,420.00 0.0M
2021-01-19 494.00 770.00 494.00 760.00 0.0M
2021-01-18 286.00 462.00 282.00 404.00 0.0M
2021-01-15 210.00 296.00 210.00 280.00 0.0M
2021-01-14 125.00 238.00 125.00 210.00 0.0M
2021-01-13 120.00 145.00 120.00 122.00 0.0M
2021-01-12 89.50 110.00 89.50 110.00 0.0M
2021-01-11 99.00 99.00 80.00 80.00 0.0M
2021-01-08 86.50 94.50 86.50 94.50 0.0M
2021-01-07 79.00 79.00 79.00 79.00 0.0M
2021-01-04 72.00 75.00 68.00 75.00 0.0M