Osmosun SA

ALWTR
🏛️ 法国 →
0.80
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 7.52 7.68 7.27 7.45 0.0M
2023-12-28 7.70 7.71 7.55 7.55 0.0M
2023-12-27 7.97 8.05 7.53 7.70 0.0M
2023-12-22 8.06 8.06 7.88 8.06 0.0M
2023-12-21 7.92 8.08 7.92 8.06 0.0M
2023-12-20 7.94 8.10 7.90 7.92 0.0M
2023-12-19 7.91 8.05 7.91 8.03 0.0M
2023-12-18 7.93 8.05 7.86 7.90 0.0M
2023-12-15 8.10 8.20 7.96 8.02 0.0M
2023-12-14 8.01 8.24 7.96 8.10 0.0M
2023-12-13 8.10 8.20 8.00 8.00 0.0M
2023-12-12 8.37 8.37 8.10 8.10 0.0M
2023-12-11 8.13 8.25 8.13 8.25 0.0M
2023-12-08 8.20 8.28 8.20 8.25 0.0M
2023-12-07 8.26 8.40 8.02 8.28 0.0M
2023-12-06 8.46 8.46 8.28 8.40 0.0M
2023-12-05 8.36 8.46 8.26 8.46 0.0M
2023-12-04 8.23 8.37 8.13 8.37 0.0M
2023-12-01 8.14 8.25 8.10 8.24 0.0M
2023-11-30 8.64 8.76 8.18 8.18 0.0M
2023-11-29 8.79 8.79 8.70 8.76 0.0M
2023-11-28 8.70 8.81 8.70 8.78 0.0M
2023-11-27 8.80 8.80 8.65 8.80 0.0M
2023-11-24 8.76 8.86 8.70 8.80 0.0M
2023-11-23 8.89 8.89 8.80 8.80 0.0M
2023-11-22 8.88 8.90 8.75 8.90 0.0M
2023-11-21 8.85 8.88 8.73 8.87 0.0M
2023-11-20 8.87 8.87 8.81 8.81 0.0M
2023-11-17 8.88 8.88 8.77 8.87 0.0M
2023-11-16 8.79 8.89 8.79 8.88 0.0M
2023-11-15 8.86 8.90 8.77 8.89 0.0M
2023-11-14 8.82 8.95 8.82 8.95 0.0M
2023-11-13 8.90 8.90 8.82 8.90 0.0M
2023-11-10 8.82 8.88 8.82 8.88 0.0M
2023-11-09 8.75 8.82 8.66 8.82 0.0M
2023-11-08 8.68 8.79 8.68 8.70 0.0M
2023-11-07 8.62 8.79 8.62 8.65 0.0M
2023-11-06 8.65 8.78 8.63 8.78 0.0M
2023-11-03 8.70 8.80 8.70 8.70 0.0M
2023-11-02 8.61 8.78 8.61 8.78 0.0M
2023-11-01 8.64 8.77 8.64 8.72 0.0M
2023-10-31 8.76 8.76 8.65 8.73 0.0M
2023-10-30 8.70 8.70 8.41 8.70 0.0M
2023-10-27 8.67 8.67 8.49 8.60 0.0M
2023-10-26 8.72 8.72 8.49 8.67 0.0M
2023-10-25 8.78 8.80 8.50 8.58 0.0M
2023-10-24 8.78 8.78 8.64 8.77 0.0M
2023-10-23 8.78 8.78 8.64 8.77 0.0M
2023-10-20 8.60 8.65 8.49 8.64 0.0M
2023-10-19 8.51 8.60 8.43 8.43 0.0M
2023-10-18 8.49 8.61 8.36 8.60 0.0M
2023-10-17 8.40 8.45 8.31 8.45 0.0M
2023-10-16 8.40 8.40 8.30 8.40 0.0M
2023-10-13 8.37 8.43 8.20 8.42 0.0M
2023-10-12 8.28 8.35 8.20 8.35 0.0M
2023-10-11 8.20 8.28 8.11 8.28 0.0M
2023-10-10 8.19 8.20 8.06 8.20 0.0M
2023-10-09 8.02 8.20 8.02 8.20 0.0M
2023-10-06 8.22 8.22 8.00 8.18 0.0M
2023-10-05 8.25 8.25 8.00 8.25 0.0M
2023-10-04 8.60 8.60 8.00 8.29 0.0M
2023-10-03 8.36 8.87 8.30 8.70 0.0M
2023-10-02 8.00 8.35 7.90 8.20 0.0M
2023-09-29 7.82 7.98 7.80 7.85 0.0M
2023-09-28 7.90 8.04 7.82 7.82 0.0M
2023-09-27 7.88 8.06 7.88 7.89 0.0M
2023-09-26 8.00 8.07 7.91 7.91 0.0M
2023-09-25 8.10 8.10 7.88 8.09 0.0M
2023-09-22 8.10 8.15 7.95 8.10 0.0M
2023-09-21 8.10 8.12 7.96 8.10 0.0M
2023-09-20 7.88 8.15 7.88 8.00 0.0M
2023-09-19 8.10 8.10 7.96 7.96 0.0M
2023-09-18 8.15 8.30 7.88 8.12 0.0M
2023-09-15 8.41 8.41 8.15 8.15 0.0M
2023-09-14 8.48 8.59 8.30 8.30 0.0M
2023-09-13 8.40 8.58 8.30 8.45 0.0M
2023-09-12 8.46 8.60 8.40 8.41 0.0M
2023-09-11 8.62 8.62 8.45 8.62 0.0M
2023-09-08 8.50 8.62 8.46 8.62 0.0M
2023-09-07 8.63 8.63 8.50 8.50 0.0M
2023-09-06 8.63 8.63 8.51 8.57 0.0M
2023-09-05 8.51 8.64 8.45 8.48 0.0M
2023-09-04 8.62 8.62 8.46 8.60 0.0M
2023-09-01 8.43 8.66 8.43 8.60 0.0M
2023-08-31 8.50 8.74 8.40 8.45 0.0M
2023-08-30 8.80 8.88 8.50 8.50 0.0M
2023-08-29 8.93 8.93 8.75 8.81 0.0M
2023-08-28 8.89 9.00 8.75 8.93 0.0M
2023-08-25 8.97 8.97 8.70 8.70 0.0M
2023-08-24 9.00 9.00 8.72 8.74 0.0M
2023-08-23 9.00 9.10 8.60 9.00 0.0M
2023-08-22 9.35 9.35 8.86 8.92 0.0M
2023-08-21 8.83 9.29 8.50 9.19 0.0M
2023-08-18 9.08 9.35 8.50 8.50 0.0M
2023-08-17 8.50 9.26 8.45 9.10 0.0M
2023-08-16 7.65 8.43 7.54 8.40 0.0M
2023-08-15 7.58 7.64 7.50 7.64 0.0M
2023-08-14 8.00 8.00 7.51 7.68 0.0M
2023-08-11 9.20 9.23 8.01 8.15 0.0M
2023-08-10 10.00 10.00 9.20 9.20 0.0M
2023-08-09 9.83 10.00 9.78 9.90 0.0M
2023-08-08 10.25 10.39 9.78 9.78 0.0M
2023-08-07 10.58 10.58 10.07 10.20 0.0M
2023-08-04 10.54 10.65 10.30 10.45 0.0M
2023-08-03 10.78 10.78 10.30 10.65 0.0M
2023-08-02 10.40 10.80 10.40 10.68 0.0M
2023-08-01 10.12 10.44 10.04 10.44 0.0M
2023-07-31 10.52 10.55 10.00 10.10 0.0M
2023-07-28 10.70 10.85 10.55 10.56 0.0M
2023-07-27 10.72 10.90 10.61 10.83 0.0M
2023-07-26 10.86 10.96 10.70 10.90 0.0M
2023-07-25 10.48 10.80 10.35 10.60 0.0M
2023-07-24 11.05 11.32 9.80 10.25 0.1M
2023-07-21 11.84 12.06 11.00 11.12 0.0M
2023-07-20 11.70 12.00 11.50 11.75 0.0M
2023-07-19 12.24 12.50 11.30 11.41 0.1M
2023-07-18 10.76 12.24 10.41 11.92 0.1M
2023-07-17 12.20 13.82 9.40 10.31 0.2M
2023-07-14 10.30 12.88 10.30 12.10 0.1M
2023-07-13 9.09 10.20 9.01 10.02 0.1M
2023-07-12 8.93 9.39 8.75 8.91 0.1M
2023-07-11 7.52 9.00 7.50 8.59 0.1M
2023-07-10 7.00 7.20 6.60 7.17 0.1M