NSE SA

ALNSE
🏛️ 法国 →
43.20
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
2021-12-31 19.40 19.50 19.10 19.50 0.0M
2021-12-30 19.50 19.50 19.40 19.40 0.0M
2021-12-29 19.60 19.60 19.60 19.60 0.0M
2021-12-28 20.20 20.20 19.60 19.60 0.0M
2021-12-27 19.90 19.90 19.60 19.60 0.0M
2021-12-24 19.90 19.90 19.90 19.90 0.0M
2021-12-23 19.80 19.80 19.80 19.80 0.0M
2021-12-22 20.20 20.20 19.60 19.80 0.0M
2021-12-21 19.80 20.20 19.80 20.20 0.0M
2021-12-20 19.60 19.80 19.20 19.80 0.0M
2021-12-17 19.50 19.50 19.50 19.50 0.0M
2021-12-16 19.60 19.60 19.50 19.50 0.0M
2021-12-15 19.60 19.60 19.60 19.60 0.0M
2021-12-14 19.60 19.60 19.60 19.60 0.0M
2021-12-13 19.80 19.80 19.60 19.60 0.0M
2021-12-10 19.80 20.40 19.80 19.80 0.0M
2021-12-09 20.00 20.60 19.80 19.80 0.0M
2021-12-08 19.80 19.80 19.10 19.70 0.0M
2021-12-07 19.40 19.40 19.00 19.00 0.0M
2021-12-06 19.40 19.40 19.40 19.40 0.0M
2021-12-03 19.40 19.40 19.40 19.40 0.0M
2021-12-02 19.20 19.40 19.00 19.40 0.0M
2021-12-01 19.10 19.40 19.10 19.20 0.0M
2021-11-30 19.40 19.40 19.00 19.00 0.0M
2021-11-29 19.00 19.40 19.00 19.40 0.0M
2021-11-26 19.20 19.20 19.00 19.00 0.0M
2021-11-25 19.60 19.60 19.50 19.50 0.0M
2021-11-24 19.50 19.60 19.50 19.60 0.0M
2021-11-23 19.50 19.50 19.50 19.50 0.0M
2021-11-22 20.00 20.00 19.50 19.50 0.0M
2021-11-19 19.50 19.80 19.50 19.80 0.0M
2021-11-18 19.00 19.40 19.00 19.40 0.0M
2021-11-17 20.40 20.40 19.00 19.00 0.0M
2021-11-16 21.20 21.20 19.80 20.40 0.0M
2021-11-15 20.40 21.40 20.40 21.20 0.0M
2021-11-12 20.20 20.40 20.00 20.40 0.0M
2021-11-11 19.90 20.40 19.90 20.20 0.0M
2021-11-10 18.80 19.90 18.70 19.90 0.0M
2021-11-09 18.70 18.70 18.00 18.40 0.0M
2021-11-08 18.40 18.80 18.40 18.70 0.0M
2021-11-05 17.80 18.30 17.80 18.20 0.0M
2021-11-04 17.30 17.50 17.20 17.50 0.0M
2021-11-03 17.30 17.60 17.30 17.30 0.0M
2021-11-02 16.80 17.80 16.80 17.20 0.0M
2021-11-01 16.30 16.90 16.30 16.90 0.0M
2021-10-29 16.00 16.20 15.80 15.80 0.0M
2021-10-28 16.20 16.20 16.00 16.00 0.0M
2021-10-27 16.20 16.20 16.20 16.20 0.0M
2021-10-26 15.80 16.20 15.80 16.20 0.0M
2021-10-25 16.40 16.40 15.80 15.80 0.0M
2021-10-22 16.00 16.10 16.00 16.10 0.0M
2021-10-21 15.70 16.00 15.40 16.00 0.0M
2021-10-20 15.70 15.70 15.70 15.70 0.0M
2021-10-19 15.70 15.80 15.70 15.80 0.0M
2021-10-18 15.50 15.70 15.50 15.70 0.0M
2021-10-15 15.70 15.70 15.20 15.50 0.0M
2021-10-14 15.50 15.70 15.20 15.70 0.0M
2021-10-13 15.40 15.60 15.20 15.50 0.0M
2021-10-12 15.50 15.50 15.50 15.50 0.0M
2021-10-11 15.80 15.80 15.50 15.50 0.0M
2021-10-08 15.60 15.60 15.20 15.20 0.0M
2021-10-07 15.40 15.60 15.40 15.60 0.0M
2021-10-06 15.20 15.40 15.20 15.40 0.0M
2021-10-05 15.40 15.40 15.20 15.20 0.0M
2021-10-04 15.70 15.70 15.40 15.40 0.0M
2021-10-01 16.00 16.00 15.70 15.70 0.0M
2021-09-30 16.00 16.00 16.00 16.00 0.0M
2021-09-29 15.60 15.90 15.60 15.90 0.0M
2021-09-28 15.90 15.90 15.60 15.60 0.0M
2021-09-27 15.60 15.90 15.60 15.90 0.0M
2021-09-24 15.70 16.10 15.50 15.60 0.0M
2021-09-23 15.80 15.80 15.20 15.70 0.0M
2021-09-22 15.80 15.80 15.50 15.80 0.0M
2021-09-21 16.00 16.00 15.80 15.80 0.0M
2021-09-20 16.00 16.00 16.00 16.00 0.0M
2021-09-17 16.00 16.00 16.00 16.00 0.0M
2021-09-16 16.00 16.00 16.00 16.00 0.0M
2021-09-15 16.00 16.00 16.00 16.00 0.0M
2021-09-14 16.00 16.00 16.00 16.00 0.0M
2021-09-13 16.00 16.00 16.00 16.00 0.0M
2021-09-10 16.00 16.00 16.00 16.00 0.0M
2021-09-09 15.90 16.00 15.70 16.00 0.0M
2021-09-08 15.90 15.90 15.90 15.90 0.0M
2021-09-07 15.80 15.80 15.80 15.80 0.0M
2021-09-06 15.80 16.10 15.80 15.80 0.0M
2021-09-03 16.20 16.20 15.80 15.80 0.0M
2021-09-02 16.00 16.00 16.00 16.00 0.0M
2021-09-01 15.70 16.10 15.70 16.00 0.0M
2021-08-31 15.30 15.80 15.30 15.70 0.0M
2021-08-30 15.60 15.60 15.30 15.30 0.0M
2021-08-27 16.10 16.10 15.30 15.30 0.0M
2021-08-26 15.80 15.90 15.80 15.90 0.0M
2021-08-25 15.80 15.80 15.80 15.80 0.0M
2021-08-24 15.80 15.80 15.80 15.80 0.0M
2021-08-23 15.80 15.80 15.70 15.70 0.0M
2021-08-20 16.10 16.10 15.80 15.80 0.0M
2021-08-19 15.80 16.10 15.70 16.10 0.0M
2021-08-18 15.70 15.80 15.70 15.80 0.0M
2021-08-17 15.90 15.90 15.70 15.70 0.0M
2021-08-16 16.00 16.30 15.90 15.90 0.0M
2021-08-13 16.00 16.00 16.00 16.00 0.0M
2021-08-12 16.00 16.00 16.00 16.00 0.0M
2021-08-11 16.00 16.30 16.00 16.00 0.0M
2021-08-10 16.00 16.00 16.00 16.00 0.0M
2021-08-09 15.90 15.90 15.90 15.90 0.0M
2021-08-06 15.90 15.90 15.90 15.90 0.0M
2021-08-05 16.00 16.00 15.90 15.90 0.0M
2021-08-04 15.90 16.00 15.90 16.00 0.0M
2021-08-03 15.80 16.00 15.30 15.90 0.0M
2021-08-02 16.00 16.00 15.80 15.80 0.0M
2021-07-30 16.00 16.00 16.00 16.00 0.0M
2021-07-29 16.00 16.00 15.70 16.00 0.0M
2021-07-28 16.00 16.00 16.00 16.00 0.0M
2021-07-27 16.10 16.20 16.10 16.10 0.0M
2021-07-26 15.80 16.00 15.80 16.00 0.0M
2021-07-23 15.80 15.90 15.80 15.80 0.0M
2021-07-22 15.60 15.80 15.60 15.80 0.0M
2021-07-21 15.40 15.70 15.40 15.60 0.0M
2021-07-20 15.20 15.40 15.20 15.40 0.0M
2021-07-19 15.50 15.50 15.20 15.20 0.0M
2021-07-16 15.60 15.60 15.50 15.50 0.0M
2021-07-15 15.60 15.60 15.60 15.60 0.0M
2021-07-13 15.60 15.80 15.60 15.60 0.0M
2021-07-12 15.90 15.90 15.70 15.70 0.0M
2021-07-09 15.80 15.80 15.20 15.80 0.0M
2021-07-08 16.00 16.00 15.50 15.50 0.0M
2021-07-07 16.10 16.10 16.10 16.10 0.0M
2021-07-06 16.30 16.30 16.20 16.20 0.0M
2021-07-05 16.20 16.20 16.20 16.20 0.0M
2021-07-02 16.40 16.40 16.10 16.10 0.0M
2021-07-01 16.40 16.40 16.40 16.40 0.0M
2021-06-30 16.80 16.80 16.40 16.40 0.0M
2021-06-29 16.70 16.70 16.60 16.70 0.0M
2021-06-28 16.60 16.60 16.50 16.60 0.0M
2021-06-25 16.40 16.60 15.80 16.50 0.0M
2021-06-24 16.30 16.40 16.30 16.40 0.0M
2021-06-23 16.10 16.30 15.60 16.30 0.0M
2021-06-22 15.50 16.10 15.50 16.10 0.0M
2021-06-21 15.50 15.90 15.50 15.50 0.0M
2021-06-18 15.70 15.90 15.70 15.90 0.0M
2021-06-17 16.10 16.10 15.40 15.70 0.0M
2021-06-16 16.00 16.00 16.00 16.00 0.0M
2021-06-15 16.10 16.30 16.00 16.00 0.0M
2021-06-14 16.60 16.60 16.10 16.10 0.0M
2021-06-11 16.70 17.00 16.70 16.90 0.0M
2021-06-10 16.90 16.90 16.70 16.70 0.0M
2021-06-09 17.10 17.10 17.00 17.00 0.0M
2021-06-08 16.70 17.00 16.50 17.00 0.0M
2021-06-07 17.00 17.20 16.70 16.70 0.0M
2021-06-04 16.70 16.70 16.50 16.70 0.0M
2021-06-03 16.70 16.70 16.70 16.70 0.0M
2021-06-02 16.60 16.70 16.60 16.70 0.0M
2021-06-01 16.40 16.60 16.30 16.60 0.0M
2021-05-31 16.40 16.60 16.20 16.40 0.0M
2021-05-28 16.70 16.70 16.40 16.40 0.0M
2021-05-27 16.30 16.70 16.20 16.70 0.0M
2021-05-26 16.80 16.80 16.30 16.30 0.0M
2021-05-25 17.00 17.00 16.70 16.80 0.0M
2021-05-24 17.00 17.10 17.00 17.00 0.0M
2021-05-21 16.90 17.20 16.60 17.00 0.0M
2021-05-20 16.30 17.00 16.10 16.90 0.0M
2021-05-19 16.60 17.20 16.30 16.30 0.0M
2021-05-18 16.80 16.90 16.60 16.60 0.0M
2021-05-17 16.50 16.90 16.30 16.90 0.0M
2021-05-14 16.80 16.80 16.30 16.70 0.0M
2021-05-13 16.90 16.90 16.70 16.70 0.0M
2021-05-12 17.40 17.60 17.00 17.00 0.0M
2021-05-11 18.50 18.50 16.90 17.40 0.0M
2021-05-10 18.50 18.60 18.00 18.50 0.0M
2021-05-07 18.50 18.50 18.00 18.50 0.0M
2021-05-06 18.60 18.60 18.10 18.50 0.0M
2021-05-05 19.40 19.40 18.00 18.70 0.0M
2021-05-04 20.20 20.80 18.80 19.50 0.0M
2021-05-03 19.60 21.20 18.10 20.60 0.0M
2021-04-30 18.50 18.50 18.10 18.40 0.0M
2021-04-29 18.40 18.40 18.00 18.10 0.0M
2021-04-28 18.00 18.50 17.90 18.40 0.0M
2021-04-27 17.60 18.00 17.40 17.90 0.0M
2021-04-26 17.50 17.60 17.50 17.60 0.0M
2021-04-23 17.70 17.70 17.10 17.50 0.0M
2021-04-22 18.00 18.00 17.50 17.70 0.0M
2021-04-21 17.50 18.00 17.50 18.00 0.0M
2021-04-20 18.70 18.70 17.10 17.40 0.0M
2021-04-19 19.10 19.10 18.50 18.70 0.0M
2021-04-16 18.40 19.20 18.40 19.00 0.0M
2021-04-15 19.70 19.80 18.60 19.80 0.0M
2021-04-14 19.80 19.80 18.80 19.40 0.0M
2021-04-13 19.30 19.50 18.80 19.50 0.0M
2021-04-12 18.60 19.40 18.60 18.80 0.0M
2021-04-09 20.20 20.20 18.30 18.80 0.0M
2021-04-08 18.90 20.20 18.60 19.90 0.0M
2021-04-07 18.60 18.90 18.50 18.80 0.0M
2021-04-06 19.60 19.60 18.40 18.60 0.0M
2021-04-01 19.50 19.60 18.40 18.80 0.0M
2021-03-31 19.20 20.00 18.30 19.00 0.0M
2021-03-30 19.70 19.70 19.20 19.20 0.0M
2021-03-29 21.80 21.80 19.70 20.00 0.0M
2021-03-26 23.20 23.20 21.20 21.80 0.0M
2021-03-25 22.60 23.20 21.80 22.80 0.0M
2021-03-24 21.80 23.60 21.00 23.20 0.0M
2021-03-23 21.00 21.80 20.40 20.80 0.0M
2021-03-22 20.20 21.60 20.20 21.40 0.0M
2021-03-19 24.80 24.80 20.20 22.00 0.0M
2021-03-18 25.00 25.80 23.40 23.80 0.0M
2021-03-17 34.00 34.80 23.40 23.60 0.0M
2021-03-16 29.00 33.00 29.00 32.80 0.0M
2021-03-15 25.00 29.40 25.00 28.00 0.0M
2021-03-12 19.00 22.60 19.00 21.20 0.0M
2021-03-11 18.00 19.20 18.00 19.10 0.0M
2021-03-10 17.80 18.10 17.70 18.00 0.0M
2021-03-09 17.70 17.80 17.70 17.80 0.0M
2021-03-08 17.50 17.70 17.50 17.70 0.0M
2021-03-05 16.20 17.50 16.20 17.50 0.0M
2021-03-04 16.60 16.60 16.60 16.60 0.0M
2021-03-03 16.30 16.90 16.30 16.60 0.0M
2021-03-02 17.10 17.60 16.30 16.30 0.0M
2021-03-01 18.00 19.00 18.00 19.00 0.0M
2021-02-26 16.30 19.00 16.30 17.30 0.0M
2021-02-25 16.70 16.70 16.70 16.70 0.0M
2021-02-24 16.00 16.70 15.80 16.70 0.0M
2021-02-23 16.20 16.30 16.20 16.30 0.0M
2021-02-22 16.50 16.50 16.20 16.20 0.0M
2021-02-19 16.20 16.50 16.00 16.20 0.0M
2021-02-18 15.80 16.20 15.80 16.20 0.0M
2021-02-17 15.00 16.20 15.00 15.80 0.0M
2021-02-16 15.00 15.20 15.00 15.00 0.0M
2021-02-15 14.90 15.00 14.60 14.90 0.0M
2021-02-12 14.70 15.10 14.70 15.10 0.0M
2021-02-11 14.30 14.70 14.30 14.70 0.0M
2021-02-10 14.40 14.40 14.30 14.30 0.0M
2021-02-09 14.80 14.90 14.40 14.40 0.0M
2021-02-08 15.00 15.10 14.30 14.40 0.0M
2021-02-05 14.40 14.40 14.20 14.20 0.0M
2021-02-04 14.50 14.70 14.40 14.40 0.0M
2021-02-03 14.10 14.50 14.00 14.50 0.0M
2021-02-02 14.00 14.10 14.00 14.10 0.0M
2021-02-01 14.10 14.10 14.00 14.00 0.0M
2021-01-29 13.90 14.10 13.80 14.10 0.0M
2021-01-28 14.10 14.10 13.90 13.90 0.0M
2021-01-27 14.00 14.10 13.90 13.90 0.0M
2021-01-26 13.50 13.80 13.50 13.80 0.0M
2021-01-25 13.30 13.40 13.30 13.40 0.0M
2021-01-22 13.00 13.20 13.00 13.20 0.0M
2021-01-21 13.10 13.10 13.00 13.00 0.0M
2021-01-20 13.00 13.10 13.00 13.10 0.0M
2021-01-19 12.90 12.90 12.90 12.90 0.0M
2021-01-18 13.00 13.00 12.90 12.90 0.0M
2021-01-15 13.10 13.10 13.00 13.00 0.0M
2021-01-14 13.00 13.10 13.00 13.10 0.0M
2021-01-13 13.10 13.10 13.00 13.00 0.0M
2021-01-12 13.00 13.10 13.00 13.10 0.0M
2021-01-11 12.90 13.00 12.80 13.00 0.0M
2021-01-08 13.10 13.10 12.90 12.90 0.0M
2021-01-07 13.20 13.30 13.10 13.10 0.0M
2021-01-06 12.30 13.20 12.30 13.20 0.0M
2021-01-05 12.20 12.30 12.20 12.30 0.0M
2021-01-04 12.30 12.30 12.20 12.20 0.0M