Passat

PASS
🏛️ 法国 →
4.35
最后更新: 2025-09-29
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 5.84 6.14 5.84 6.00 0.0M
2021-12-30 5.58 5.84 5.56 5.84 0.0M
2021-12-29 5.46 5.68 5.46 5.68 0.0M
2021-12-28 5.60 5.60 5.52 5.52 0.0M
2021-12-27 5.46 5.62 5.46 5.62 0.0M
2021-12-24 5.58 5.60 5.54 5.60 0.0M
2021-12-23 5.34 5.58 5.34 5.58 0.0M
2021-12-22 5.52 5.52 5.36 5.42 0.0M
2021-12-21 5.58 5.60 5.50 5.50 0.0M
2021-12-20 5.60 5.60 5.60 5.60 0.0M
2021-12-17 5.60 5.60 5.58 5.60 0.0M
2021-12-16 5.80 5.80 5.56 5.68 0.0M
2021-12-15 5.68 5.84 5.60 5.82 0.0M
2021-12-14 5.60 5.66 5.60 5.66 0.0M
2021-12-13 5.70 5.70 5.60 5.66 0.0M
2021-12-10 5.58 5.70 5.58 5.70 0.0M
2021-12-09 5.60 5.60 5.56 5.60 0.0M
2021-12-08 5.56 5.68 5.50 5.60 0.0M
2021-12-07 5.72 5.82 5.52 5.52 0.0M
2021-12-06 5.84 5.84 5.70 5.80 0.0M
2021-12-03 5.70 5.82 5.70 5.82 0.0M
2021-12-02 5.76 5.98 5.60 5.82 0.0M
2021-12-01 6.04 6.04 5.72 5.88 0.0M
2021-11-30 6.00 6.00 5.80 5.98 0.0M
2021-11-29 6.16 6.16 5.82 6.02 0.0M
2021-11-26 6.26 6.26 6.12 6.12 0.0M
2021-11-25 6.28 6.30 6.12 6.26 0.0M
2021-11-24 6.30 6.30 6.00 6.28 0.0M
2021-11-23 6.30 6.30 6.00 6.30 0.0M
2021-11-22 6.48 6.48 6.30 6.32 0.0M
2021-11-19 6.48 6.50 6.32 6.42 0.0M
2021-11-18 6.48 6.50 6.44 6.50 0.0M
2021-11-17 6.36 6.72 6.36 6.48 0.0M
2021-11-16 6.40 6.50 6.32 6.32 0.0M
2021-11-15 6.24 6.50 6.24 6.40 0.0M
2021-11-12 6.38 6.38 6.30 6.38 0.0M
2021-11-11 6.38 6.38 6.30 6.38 0.0M
2021-11-10 6.42 6.42 6.30 6.30 0.0M
2021-11-09 6.24 6.42 6.24 6.42 0.0M
2021-11-08 6.50 6.50 6.24 6.36 0.0M
2021-11-05 6.48 6.50 6.40 6.50 0.0M
2021-11-04 6.44 6.48 6.44 6.44 0.0M
2021-11-03 6.20 6.68 6.20 6.48 0.2M
2021-11-02 6.00 6.00 6.00 6.00 0.0M
2021-11-01 5.96 5.98 5.78 5.92 0.0M
2021-10-29 5.54 5.76 5.50 5.74 0.5M
2021-10-28 5.52 5.54 5.50 5.50 0.0M
2021-10-27 5.68 5.68 5.52 5.52 0.0M
2021-10-26 5.58 5.58 5.58 5.58 0.0M
2021-10-25 5.56 5.72 5.54 5.58 0.0M
2021-10-22 5.58 5.58 5.54 5.58 0.0M
2021-10-21 5.54 5.58 5.32 5.58 0.0M
2021-10-20 5.54 5.54 5.52 5.54 0.0M
2021-10-19 5.54 5.58 5.54 5.56 0.0M
2021-10-18 5.80 5.80 5.58 5.58 0.0M
2021-10-15 5.82 5.84 5.80 5.80 0.0M
2021-10-14 5.70 5.84 5.70 5.82 0.0M
2021-10-13 5.92 5.92 5.84 5.84 0.0M
2021-10-12 5.84 5.90 5.84 5.84 0.0M
2021-10-11 5.80 5.90 5.80 5.90 0.0M
2021-10-08 5.90 5.90 5.90 5.90 0.0M
2021-10-07 5.96 5.96 5.90 5.90 0.0M
2021-10-06 5.88 5.96 5.84 5.96 0.0M
2021-10-05 5.90 5.92 5.78 5.92 0.0M
2021-10-04 5.86 5.96 5.64 5.88 0.0M
2021-10-01 5.66 5.86 5.66 5.86 0.0M
2021-09-30 6.10 6.10 5.60 5.78 0.0M
2021-09-29 6.00 6.10 6.00 6.00 0.0M
2021-09-28 6.12 6.20 5.54 6.20 0.0M
2021-09-27 6.38 6.38 6.18 6.30 0.0M
2021-09-24 6.22 6.44 6.16 6.38 0.0M
2021-09-23 6.16 6.22 6.10 6.12 0.0M
2021-09-22 6.04 6.24 6.04 6.24 0.0M
2021-09-21 6.20 6.46 6.02 6.18 0.0M
2021-09-20 6.48 6.48 6.22 6.48 0.0M
2021-09-17 6.40 6.46 6.40 6.46 0.0M
2021-09-16 6.32 6.46 6.14 6.46 0.0M
2021-09-15 6.32 6.36 6.16 6.34 0.0M
2021-09-14 6.34 6.34 6.34 6.34 0.0M
2021-09-13 6.44 6.44 6.32 6.34 0.0M
2021-09-10 6.38 6.46 6.38 6.46 0.0M
2021-09-09 6.48 6.48 6.36 6.36 0.0M
2021-09-08 6.48 6.48 6.48 6.48 0.0M
2021-09-07 6.48 6.50 6.34 6.38 0.0M
2021-09-06 6.50 6.50 6.34 6.48 0.0M
2021-09-03 6.42 6.46 6.30 6.46 0.0M
2021-09-02 6.42 6.58 6.30 6.48 0.0M
2021-09-01 6.62 6.64 6.54 6.54 0.0M
2021-08-31 6.54 6.62 6.40 6.62 0.0M
2021-08-30 6.54 6.64 6.52 6.64 0.0M
2021-08-27 6.56 6.64 6.54 6.60 0.0M
2021-08-26 6.64 6.74 6.62 6.74 0.0M
2021-08-25 6.78 6.78 6.64 6.74 0.0M
2021-08-24 6.78 6.78 6.52 6.64 0.0M
2021-08-23 6.58 6.78 6.52 6.78 0.0M
2021-08-20 6.86 6.86 6.52 6.82 0.0M
2021-08-19 6.58 6.86 6.50 6.86 0.0M
2021-08-18 6.66 6.66 6.64 6.64 0.0M
2021-08-17 6.66 6.80 6.66 6.70 0.0M
2021-08-16 6.54 6.88 6.54 6.82 0.0M
2021-08-13 6.70 6.90 6.70 6.90 0.0M
2021-08-12 6.82 6.82 6.52 6.70 0.0M
2021-08-11 6.80 6.80 6.80 6.80 0.0M
2021-08-10 6.80 6.80 6.80 6.80 0.0M
2021-08-09 7.00 7.00 6.80 6.90 0.0M
2021-08-06 7.00 7.10 6.86 6.90 0.0M
2021-08-05 7.00 7.10 7.00 7.10 0.0M
2021-08-04 6.92 7.18 6.82 7.10 0.0M
2021-08-03 7.00 7.00 6.80 6.90 0.0M
2021-08-02 7.20 7.20 6.96 7.16 0.0M
2021-07-30 7.20 7.20 7.14 7.14 0.0M
2021-07-29 7.10 7.20 7.10 7.20 0.0M
2021-07-28 7.20 7.28 7.04 7.26 0.0M
2021-07-27 7.16 7.16 7.16 7.16 0.0M
2021-07-26 7.08 7.20 7.00 7.18 0.0M
2021-07-23 6.70 7.04 6.70 6.90 0.0M
2021-07-22 6.70 6.80 6.70 6.80 0.0M
2021-07-21 6.70 6.70 6.68 6.70 0.0M
2021-07-20 6.52 6.82 6.50 6.68 0.0M
2021-07-19 6.80 6.84 6.50 6.50 0.0M
2021-07-16 7.04 7.04 7.04 7.04 0.0M
2021-07-14 6.96 7.04 6.96 7.04 0.0M
2021-07-13 6.98 7.04 6.96 6.96 0.0M
2021-07-12 6.98 6.98 6.80 6.80 0.0M
2021-07-09 6.88 6.98 6.80 6.98 0.0M
2021-07-08 7.02 7.02 6.72 6.88 0.0M
2021-07-07 7.04 7.10 6.88 7.10 0.0M
2021-07-06 7.16 7.16 7.06 7.12 0.0M
2021-07-05 7.18 7.18 7.00 7.16 0.0M
2021-07-02 6.84 7.16 6.84 7.16 0.0M
2021-07-01 7.18 7.18 6.84 7.14 0.0M
2021-06-30 7.34 7.34 6.88 7.30 0.0M
2021-06-29 7.26 7.34 7.26 7.34 0.0M
2021-06-28 7.26 7.34 7.26 7.30 0.0M
2021-06-24 6.92 7.24 6.92 7.24 0.0M
2021-06-23 6.62 7.00 6.62 7.00 0.0M
2021-06-22 6.88 7.18 6.74 6.80 0.0M
2021-06-21 7.08 7.32 6.60 7.20 0.0M
2021-06-18 7.30 7.30 6.86 7.08 0.0M
2021-06-17 7.28 7.30 7.28 7.30 0.0M
2021-06-16 6.96 7.36 6.96 7.36 0.0M
2021-06-15 7.16 7.44 7.14 7.44 0.0M
2021-06-14 7.22 7.22 6.88 7.20 0.0M
2021-06-11 7.22 7.22 7.08 7.22 0.0M
2021-06-10 7.30 7.30 6.70 7.20 0.0M
2021-06-09 7.30 7.42 7.30 7.42 0.0M
2021-06-08 7.30 7.44 7.30 7.44 0.0M
2021-06-07 7.50 7.50 7.46 7.46 0.0M
2021-06-04 7.40 7.48 7.24 7.48 0.0M
2021-06-03 7.52 7.52 7.40 7.40 0.0M
2021-06-02 7.60 7.60 7.42 7.60 0.0M
2021-06-01 7.50 7.60 7.48 7.60 0.0M
2021-05-31 7.56 7.56 7.50 7.50 0.0M
2021-05-28 7.20 7.58 7.20 7.56 0.0M
2021-05-27 7.50 7.58 7.50 7.52 0.0M
2021-05-26 7.28 7.50 6.84 7.48 0.0M
2021-05-25 7.50 7.60 7.50 7.50 0.0M
2021-05-24 7.36 7.60 7.26 7.42 0.0M
2021-05-21 7.14 7.28 7.02 7.24 0.0M
2021-05-20 7.22 7.22 6.92 7.14 0.0M
2021-05-19 7.36 7.36 6.92 7.28 0.0M
2021-05-18 6.92 7.34 6.92 7.18 0.0M
2021-05-17 6.56 6.98 6.56 6.90 0.0M
2021-05-14 6.78 6.88 6.56 6.56 0.0M
2021-05-13 6.70 6.78 6.50 6.78 0.0M
2021-05-12 6.66 6.92 6.60 6.86 0.0M
2021-05-11 6.98 6.98 6.34 6.62 0.0M
2021-05-10 7.22 7.38 7.00 7.00 0.0M
2021-05-07 7.34 7.50 7.12 7.38 0.0M
2021-05-06 7.62 7.62 7.20 7.30 0.0M
2021-05-05 7.50 7.68 7.42 7.68 0.0M
2021-05-04 7.54 7.68 7.42 7.68 0.0M
2021-05-03 7.82 7.82 7.70 7.70 0.0M
2021-04-30 7.58 7.92 7.58 7.86 0.0M
2021-04-29 7.58 7.90 7.58 7.90 0.0M
2021-04-28 7.84 7.84 7.60 7.84 0.0M
2021-04-27 7.76 7.84 7.42 7.84 0.0M
2021-04-26 7.66 7.84 7.50 7.84 0.0M
2021-04-23 7.60 7.64 7.60 7.60 0.0M
2021-04-22 7.72 7.80 7.60 7.76 0.0M
2021-04-21 7.64 7.80 7.62 7.80 0.0M
2021-04-20 7.72 7.86 7.64 7.86 0.0M
2021-04-19 7.92 7.92 7.62 7.86 0.0M
2021-04-16 7.66 7.92 7.56 7.56 0.0M
2021-04-15 7.40 7.44 7.40 7.42 0.0M
2021-04-14 7.60 7.60 7.00 7.44 0.0M
2021-04-13 7.70 7.88 7.64 7.68 0.0M
2021-04-12 7.90 7.96 7.84 7.96 0.0M
2021-04-09 7.98 7.98 7.90 7.98 0.0M
2021-04-08 8.00 8.00 7.90 7.98 0.0M
2021-04-07 7.86 8.00 7.86 8.00 0.0M
2021-04-06 7.88 8.08 7.86 8.08 0.0M
2021-04-01 7.84 8.06 7.84 8.04 0.0M
2021-03-31 7.90 8.10 7.90 8.10 0.0M
2021-03-30 8.05 8.05 8.05 8.05 0.0M
2021-03-29 8.00 8.10 7.85 8.10 0.0M
2021-03-26 8.15 8.15 7.90 8.10 0.0M
2021-03-25 8.10 8.30 7.90 8.10 0.0M
2021-03-24 8.05 8.10 7.90 8.10 0.0M
2021-03-23 7.95 8.10 7.95 8.10 0.0M
2021-03-22 7.90 8.05 7.90 8.05 0.0M
2021-03-19 8.05 8.05 8.05 8.05 0.0M
2021-03-18 7.85 8.05 7.85 7.95 0.0M
2021-03-17 7.95 8.10 7.90 8.00 0.0M
2021-03-16 8.00 8.20 7.90 8.10 0.0M
2021-03-15 8.25 8.30 8.05 8.05 0.0M
2021-03-12 8.25 8.30 8.25 8.25 0.0M
2021-03-11 8.25 8.25 8.00 8.20 0.0M
2021-03-10 8.20 8.25 8.05 8.20 0.0M
2021-03-09 8.20 8.20 8.00 8.20 0.0M
2021-03-08 8.00 8.20 8.00 8.10 0.0M
2021-03-05 7.95 8.20 7.95 8.20 0.0M
2021-03-04 8.25 8.25 7.95 8.20 0.0M
2021-03-03 7.80 8.30 7.80 8.30 0.0M
2021-03-02 7.90 8.00 7.75 8.00 0.0M
2021-03-01 8.00 8.00 7.65 7.90 0.0M
2021-02-26 8.10 8.20 7.60 8.00 0.0M
2021-02-25 7.85 8.25 7.85 8.00 0.0M
2021-02-24 7.60 7.85 7.55 7.85 0.0M
2021-02-23 7.80 7.80 7.50 7.65 0.0M
2021-02-22 7.80 7.80 7.40 7.50 0.0M
2021-02-19 7.60 8.05 7.40 7.65 0.0M
2021-02-18 7.50 7.75 7.50 7.60 0.0M
2021-02-17 7.65 8.40 7.40 7.40 0.0M
2021-02-16 7.30 7.40 7.30 7.40 0.0M
2021-02-15 7.30 7.40 7.25 7.40 0.0M
2021-02-12 7.30 7.50 7.30 7.50 0.0M
2021-02-11 7.30 7.50 7.05 7.50 0.0M
2021-02-10 7.30 7.30 7.25 7.30 0.0M
2021-02-09 7.30 7.35 7.15 7.35 0.0M
2021-02-08 7.30 7.35 7.25 7.35 0.0M
2021-02-05 7.40 7.45 7.25 7.30 0.0M
2021-02-04 6.65 7.35 6.65 7.35 0.0M
2021-02-03 6.70 6.70 6.50 6.70 0.0M
2021-02-02 6.65 6.65 6.45 6.50 0.0M
2021-02-01 6.65 6.65 6.40 6.55 0.0M
2021-01-29 6.50 6.60 5.90 6.60 0.0M
2021-01-28 6.75 6.75 6.10 6.50 0.0M
2021-01-27 6.95 6.95 6.30 6.50 0.0M
2021-01-26 7.10 7.10 6.90 7.05 0.0M
2021-01-25 7.10 7.10 6.85 7.10 0.0M
2021-01-22 7.00 7.20 6.95 7.15 0.0M
2021-01-21 7.00 7.20 6.85 7.20 0.0M
2021-01-20 7.25 7.25 6.90 7.00 0.0M
2021-01-19 6.65 7.25 6.65 7.10 0.0M
2021-01-18 6.55 6.65 6.20 6.65 0.0M
2021-01-15 6.25 6.35 6.25 6.30 0.0M
2021-01-14 6.40 6.55 6.15 6.55 0.0M
2021-01-13 6.60 6.60 6.30 6.55 0.0M
2021-01-12 6.35 6.65 6.35 6.60 0.0M
2021-01-11 6.60 6.60 6.40 6.60 0.0M
2021-01-08 6.65 6.65 6.40 6.60 0.0M
2021-01-07 6.80 6.80 6.55 6.65 0.0M
2021-01-06 6.40 6.80 6.40 6.65 0.0M
2021-01-05 6.25 6.40 6.25 6.35 0.0M
2021-01-04 6.00 6.35 5.85 6.25 0.0M