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
2024-12-31 28.90 28.90 28.90 28.90 0.0M
2024-12-30 28.90 28.90 28.90 28.90 0.0M
2024-12-27 28.70 28.90 28.00 28.90 0.0M
2024-12-24 28.00 28.70 27.90 28.70 0.0M
2024-12-23 28.20 28.50 27.20 28.50 0.0M
2024-12-20 28.30 28.40 28.00 28.40 0.0M
2024-12-19 28.20 28.30 28.20 28.30 0.0M
2024-12-18 28.20 28.20 28.20 28.20 0.0M
2024-12-17 28.20 28.20 28.20 28.20 0.0M
2024-12-16 28.50 28.50 27.20 28.50 0.0M
2024-12-13 28.10 28.40 28.10 28.40 0.0M
2024-12-12 27.80 28.40 27.80 28.40 0.0M
2024-12-11 28.60 28.60 27.50 28.40 0.0M
2024-12-10 28.50 28.60 28.50 28.60 0.0M
2024-12-09 28.50 28.50 28.00 28.50 0.0M
2024-12-06 28.60 28.60 28.00 28.60 0.0M
2024-12-05 28.60 28.60 28.60 28.60 0.0M
2024-12-04 28.60 28.60 28.30 28.60 0.0M
2024-12-03 28.80 28.80 28.60 28.60 0.0M
2024-12-02 29.00 29.00 28.10 28.70 0.0M
2024-11-29 29.00 29.20 28.80 29.20 0.0M
2024-11-28 28.90 29.00 28.70 29.00 0.0M
2024-11-27 28.90 29.00 28.20 29.00 0.0M
2024-11-26 28.10 28.90 28.10 28.90 0.0M
2024-11-25 29.00 29.00 28.40 28.90 0.0M
2024-11-22 28.80 28.90 28.80 28.90 0.0M
2024-11-21 29.00 29.00 28.40 28.80 0.0M
2024-11-20 29.00 29.00 28.30 29.00 0.0M
2024-11-19 28.90 29.00 28.90 29.00 0.0M
2024-11-18 29.30 29.80 27.50 28.80 0.0M
2024-11-15 29.80 29.80 29.30 29.80 0.0M
2024-11-14 29.80 29.80 29.70 29.70 0.0M
2024-11-13 29.60 30.00 28.80 30.00 0.0M
2024-11-12 29.80 29.90 29.50 29.90 0.0M
2024-11-11 30.00 30.00 28.60 29.80 0.0M
2024-11-08 29.50 29.50 28.10 29.40 0.0M
2024-11-07 29.70 29.70 29.50 29.50 0.0M
2024-11-06 29.70 29.70 29.00 29.70 0.0M
2024-11-05 29.70 29.70 29.40 29.70 0.0M
2024-11-04 29.70 29.70 29.20 29.70 0.0M
2024-11-01 29.80 29.80 29.40 29.80 0.0M
2024-10-31 29.60 29.70 29.20 29.70 0.0M
2024-10-30 30.00 30.00 28.80 29.80 0.0M
2024-10-29 29.10 30.00 29.10 30.00 0.0M
2024-10-28 29.10 29.10 29.10 29.10 0.0M
2024-10-25 29.30 29.30 28.40 29.10 0.0M
2024-10-24 29.30 29.40 28.60 29.40 0.0M
2024-10-23 29.40 29.40 29.30 29.30 0.0M
2024-10-22 29.00 29.20 28.80 29.10 0.0M
2024-10-21 29.30 29.40 28.50 29.10 0.0M
2024-10-18 29.40 29.40 29.10 29.30 0.0M
2024-10-17 29.30 29.50 28.70 29.40 0.0M
2024-10-16 29.90 30.00 28.20 29.60 0.0M
2024-10-15 29.80 29.80 28.70 29.80 0.0M
2024-10-14 29.80 29.80 28.60 28.60 0.0M
2024-10-11 29.60 29.80 29.40 29.80 0.0M
2024-10-10 29.40 29.60 29.20 29.60 0.0M
2024-10-09 29.30 29.40 28.20 29.40 0.0M
2024-10-08 29.30 29.30 29.30 29.30 0.0M
2024-10-07 29.70 29.70 29.30 29.30 0.0M
2024-10-04 29.30 29.60 28.10 29.60 0.0M
2024-10-03 29.60 29.60 28.80 29.60 0.0M
2024-10-02 29.60 29.60 29.30 29.60 0.0M
2024-10-01 29.80 29.80 28.10 29.60 0.0M
2024-09-30 29.90 29.90 28.90 29.80 0.0M
2024-09-27 29.50 29.80 28.70 29.80 0.0M
2024-09-26 30.00 30.00 28.40 29.80 0.0M
2024-09-25 30.00 30.00 29.70 30.00 0.0M
2024-09-24 30.00 30.00 29.70 30.00 0.0M
2024-09-23 30.00 30.10 28.50 30.00 0.0M
2024-09-20 30.40 30.40 30.00 30.00 0.0M
2024-09-19 30.40 30.40 30.20 30.40 0.0M
2024-09-18 30.40 30.40 29.60 30.40 0.0M
2024-09-17 30.50 31.00 29.80 30.60 0.0M
2024-09-16 30.20 31.00 29.20 31.00 0.0M
2024-09-13 29.80 30.00 29.80 30.00 0.0M
2024-09-12 29.30 29.80 29.30 29.80 0.0M
2024-09-11 29.20 29.30 28.70 29.30 0.0M
2024-09-10 29.30 29.30 28.80 29.20 0.0M
2024-09-09 29.00 29.30 28.70 29.30 0.0M
2024-09-06 29.30 29.30 29.00 29.30 0.0M
2024-09-05 28.80 29.10 28.10 29.10 0.0M
2024-09-04 28.90 29.00 28.10 29.00 0.0M
2024-09-03 28.70 28.90 28.50 28.90 0.0M
2024-09-02 28.50 28.80 27.70 28.70 0.0M
2024-08-30 28.10 28.20 28.10 28.20 0.0M
2024-08-29 28.10 28.10 28.10 28.10 0.0M
2024-08-28 28.40 28.40 28.20 28.20 0.0M
2024-08-27 28.40 28.50 28.10 28.50 0.0M
2024-08-26 28.40 28.40 28.00 28.40 0.0M
2024-08-23 28.20 29.30 27.60 29.00 0.0M
2024-08-22 28.70 28.70 27.20 28.20 0.0M
2024-08-21 28.70 28.70 27.60 28.60 0.0M
2024-08-20 28.60 28.60 28.60 28.60 0.0M
2024-08-19 29.30 29.30 28.60 28.60 0.0M
2024-08-16 27.90 29.20 27.50 29.10 0.0M
2024-08-15 26.80 27.90 26.60 27.90 0.0M
2024-08-14 27.60 27.60 27.40 27.40 0.0M
2024-08-13 27.00 27.80 27.00 27.80 0.0M
2024-08-12 26.60 27.00 26.40 27.00 0.0M
2024-08-09 27.70 27.70 26.60 26.60 0.0M
2024-08-08 26.90 27.50 25.10 27.50 0.0M
2024-08-07 27.80 28.10 26.90 26.90 0.0M
2024-08-06 27.20 27.20 26.40 27.00 0.0M
2024-08-05 29.10 29.10 27.00 27.00 0.0M
2024-08-02 29.10 29.10 28.10 29.10 0.0M
2024-08-01 29.60 29.80 28.60 29.70 0.0M
2024-07-31 29.50 29.50 28.40 29.20 0.0M
2024-07-30 29.00 29.70 28.90 29.50 0.0M
2024-07-29 29.10 29.10 28.20 29.00 0.0M
2024-07-26 28.80 28.80 26.10 27.80 0.0M
2024-07-25 26.80 27.00 26.10 27.00 0.0M
2024-07-24 26.90 26.90 26.40 26.80 0.0M
2024-07-23 26.30 26.80 25.50 26.60 0.0M
2024-07-22 25.20 26.30 25.20 26.30 0.0M
2024-07-19 25.60 25.60 24.90 25.50 0.0M
2024-07-18 26.40 26.40 25.00 25.70 0.0M
2024-07-17 22.00 22.20 21.80 22.20 0.0M
2024-07-16 22.90 22.90 21.60 22.20 0.0M
2024-07-15 22.80 22.80 22.80 22.80 0.0M
2024-07-12 22.40 22.60 22.20 22.60 0.0M
2024-07-11 22.00 22.40 21.60 22.40 0.0M
2024-07-10 21.50 22.00 21.50 22.00 0.0M
2024-07-09 21.70 21.70 21.20 21.50 0.0M
2024-07-08 20.80 21.70 20.40 21.70 0.0M
2024-07-05 21.40 21.40 20.80 20.80 0.0M
2024-07-04 21.50 21.60 21.50 21.60 0.0M
2024-07-03 20.20 21.40 20.20 21.40 0.0M
2024-07-02 20.20 20.20 20.00 20.20 0.0M
2024-07-01 19.90 20.20 19.50 20.10 0.0M
2024-06-28 20.80 20.80 19.40 20.30 0.0M
2024-06-27 21.20 21.20 20.60 21.00 0.0M
2024-06-26 21.00 21.40 20.80 21.40 0.0M
2024-06-25 21.30 21.30 20.10 21.00 0.0M
2024-06-24 21.60 21.60 20.30 21.30 0.0M
2024-06-21 22.40 22.40 21.10 21.80 0.0M
2024-06-20 23.70 23.70 22.10 22.30 0.0M
2024-06-19 23.40 23.50 22.90 23.50 0.0M
2024-06-18 24.00 24.00 23.40 23.40 0.0M
2024-06-17 23.30 24.00 22.90 24.00 0.0M
2024-06-14 24.60 24.60 22.90 24.00 0.0M
2024-06-13 24.80 25.20 24.70 24.70 0.0M
2024-06-12 24.80 25.00 24.80 25.00 0.0M
2024-06-11 25.10 25.10 24.40 25.00 0.0M
2024-06-10 25.10 25.30 24.40 25.30 0.0M
2024-06-07 25.30 25.30 25.10 25.30 0.0M
2024-06-06 25.10 25.30 24.70 25.30 0.0M
2024-06-05 25.30 25.30 25.30 25.30 0.0M
2024-06-04 25.40 25.40 25.20 25.30 0.0M
2024-06-03 24.70 25.60 24.70 25.60 0.0M
2024-05-31 25.20 25.40 24.80 25.40 0.0M
2024-05-30 25.70 25.70 24.60 25.20 0.0M
2024-05-29 25.50 25.70 25.50 25.70 0.0M
2024-05-28 25.70 25.70 25.50 25.70 0.0M
2024-05-27 25.70 25.70 25.40 25.70 0.0M
2024-05-24 25.40 25.60 25.00 25.60 0.0M
2024-05-23 24.70 25.50 24.70 25.40 0.0M
2024-05-22 25.10 25.10 24.00 24.70 0.0M
2024-05-21 25.20 25.20 25.10 25.10 0.0M
2024-05-20 24.50 25.10 24.50 25.10 0.0M
2024-05-17 24.50 24.50 24.50 24.50 0.0M
2024-05-16 24.40 24.50 24.40 24.50 0.0M
2024-05-15 24.40 24.50 24.40 24.50 0.0M
2024-05-14 24.40 24.40 23.80 24.30 0.0M
2024-05-13 24.50 24.50 24.00 24.40 0.0M
2024-05-10 24.30 24.40 24.20 24.40 0.0M
2024-05-09 24.40 24.50 23.30 24.50 0.0M
2024-05-08 24.80 24.80 24.80 24.80 0.0M
2024-05-07 24.80 24.80 24.10 24.80 0.0M
2024-05-06 25.50 25.50 24.10 24.90 0.0M
2024-05-03 25.30 25.30 24.70 24.90 0.0M
2024-05-02 25.00 25.30 24.80 25.30 0.0M
2024-04-30 25.30 26.10 24.00 25.40 0.0M
2024-04-29 24.20 24.90 24.20 24.90 0.0M
2024-04-26 24.00 24.20 24.00 24.20 0.0M
2024-04-25 24.20 24.20 23.10 24.00 0.0M
2024-04-24 23.10 23.70 23.10 23.70 0.0M
2024-04-23 24.60 24.60 22.80 22.90 0.0M
2024-04-22 24.90 24.90 24.60 24.60 0.0M
2024-04-19 24.90 24.90 24.60 24.90 0.0M
2024-04-18 25.50 25.50 23.70 25.00 0.0M
2024-04-17 25.40 25.50 24.40 25.50 0.0M
2024-04-16 24.10 25.60 24.10 25.50 0.0M
2024-04-15 25.10 25.30 24.80 25.10 0.0M
2024-04-12 25.10 25.10 25.10 25.10 0.0M
2024-04-11 25.00 25.60 25.00 25.10 0.0M
2024-04-10 24.50 24.70 23.30 24.70 0.0M
2024-04-09 23.80 25.20 23.80 24.30 0.0M
2024-04-08 24.10 24.60 23.90 23.90 0.0M
2024-04-05 24.80 24.80 23.80 23.90 0.0M
2024-04-04 24.70 25.70 24.60 24.80 0.0M
2024-04-03 25.30 26.20 24.60 24.70 0.0M
2024-04-02 25.80 26.20 25.20 25.20 0.0M
2024-03-28 26.00 26.40 25.20 25.20 0.0M
2024-03-27 26.60 26.60 25.00 26.00 0.0M
2024-03-26 26.60 26.60 26.40 26.40 0.0M
2024-03-25 26.80 26.80 25.20 26.60 0.0M
2024-03-22 26.20 26.40 26.20 26.40 0.0M
2024-03-21 26.00 26.00 26.00 26.00 0.0M
2024-03-20 26.00 26.00 26.00 26.00 0.0M
2024-03-19 25.40 25.60 25.40 25.60 0.0M
2024-03-18 26.00 26.20 25.40 25.40 0.0M
2024-03-15 26.20 26.20 25.80 25.80 0.0M
2024-03-14 25.20 26.00 25.20 26.00 0.0M
2024-03-13 25.20 25.20 24.80 25.20 0.0M
2024-03-12 25.60 25.80 24.60 25.00 0.0M
2024-03-11 26.00 26.20 25.60 25.60 0.0M
2024-03-08 26.00 26.20 25.00 25.80 0.0M
2024-03-07 26.00 26.00 24.80 25.80 0.0M
2024-03-06 25.60 25.60 25.60 25.60 0.0M
2024-03-05 26.00 26.00 25.40 25.40 0.0M
2024-03-04 25.00 25.60 25.00 25.60 0.0M
2024-03-01 24.80 24.80 23.60 24.60 0.0M
2024-02-29 24.40 24.80 24.20 24.60 0.0M
2024-02-28 25.80 25.80 23.80 24.20 0.0M
2024-02-27 26.60 26.60 24.00 26.00 0.0M
2024-02-26 26.80 27.00 25.40 26.60 0.0M
2024-02-23 26.80 26.80 26.80 26.80 0.0M
2024-02-22 26.40 26.60 25.60 26.60 0.0M
2024-02-21 26.60 26.60 25.60 26.40 0.0M
2024-02-20 27.00 27.00 25.60 26.80 0.0M
2024-02-19 26.60 26.60 25.60 26.60 0.0M
2024-02-16 26.80 27.20 24.60 26.60 0.0M
2024-02-15 26.80 26.80 26.80 26.80 0.0M
2024-02-14 26.80 26.80 26.80 26.80 0.0M
2024-02-13 26.80 26.80 26.80 26.80 0.0M
2024-02-12 27.00 27.20 26.40 26.40 0.0M
2024-02-09 27.20 27.20 27.00 27.00 0.0M
2024-02-08 27.00 27.20 26.40 27.20 0.0M
2024-02-07 27.00 27.00 27.00 27.00 0.0M
2024-02-06 27.00 27.00 26.40 27.00 0.0M
2024-02-05 27.00 27.20 27.00 27.00 0.0M
2024-02-02 27.20 27.20 27.00 27.20 0.0M
2024-02-01 27.20 27.20 27.00 27.20 0.0M
2024-01-31 27.20 27.20 26.60 27.20 0.0M
2024-01-30 27.20 27.20 27.00 27.00 0.0M
2024-01-29 26.20 27.20 26.20 27.20 0.0M
2024-01-26 26.40 26.80 26.00 26.00 0.0M
2024-01-25 27.20 27.20 26.40 26.40 0.0M
2024-01-24 27.00 27.20 27.00 27.20 0.0M
2024-01-23 27.00 27.00 26.80 27.00 0.0M
2024-01-22 27.00 27.00 26.80 26.80 0.0M
2024-01-19 25.80 26.80 25.80 26.80 0.0M
2024-01-18 27.20 27.20 26.40 26.40 0.0M
2024-01-17 27.20 27.20 26.80 27.20 0.0M
2024-01-16 26.80 27.20 26.60 27.20 0.0M
2024-01-15 26.80 27.00 25.40 26.80 0.0M
2024-01-12 26.80 27.00 26.80 27.00 0.0M
2024-01-11 27.00 27.00 26.80 26.80 0.0M
2024-01-10 27.20 27.40 27.00 27.00 0.0M
2024-01-09 27.20 27.20 26.80 27.20 0.0M
2024-01-08 27.20 27.20 26.40 27.00 0.0M
2024-01-05 27.00 27.20 27.00 27.00 0.0M
2024-01-04 26.00 27.00 26.00 27.00 0.0M
2024-01-03 25.60 27.00 25.40 26.00 0.0M
2024-01-02 25.00 25.60 24.80 25.60 0.0M