Poxel SA

POXEL
🏛️ 法国 →
0.36
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 4.82 4.98 4.82 4.92 0.0M
2021-12-30 4.81 5.00 4.81 4.83 0.1M
2021-12-29 4.91 4.91 4.81 4.82 0.0M
2021-12-28 4.95 4.99 4.84 4.90 0.1M
2021-12-27 4.90 5.00 4.87 4.95 0.0M
2021-12-24 4.89 4.95 4.87 4.87 0.0M
2021-12-23 4.88 4.95 4.88 4.89 0.0M
2021-12-22 4.81 4.95 4.81 4.92 0.0M
2021-12-21 4.88 4.88 4.80 4.81 0.1M
2021-12-20 4.96 5.00 4.81 4.88 0.1M
2021-12-17 5.14 5.14 4.93 5.06 0.1M
2021-12-16 4.97 5.16 4.97 5.06 0.1M
2021-12-15 4.90 4.97 4.84 4.97 0.0M
2021-12-14 4.85 4.90 4.80 4.88 0.0M
2021-12-13 4.82 4.88 4.76 4.84 0.0M
2021-12-10 4.90 4.91 4.66 4.85 0.1M
2021-12-09 5.00 5.01 4.90 4.92 0.0M
2021-12-08 4.97 5.15 4.91 5.00 0.1M
2021-12-07 4.95 5.00 4.89 4.92 0.1M
2021-12-06 5.00 5.05 4.86 4.95 0.0M
2021-12-03 5.01 5.06 4.89 4.95 0.1M
2021-12-02 5.20 5.20 5.02 5.05 0.1M
2021-12-01 5.10 5.24 5.05 5.19 0.1M
2021-11-30 5.03 5.19 5.00 5.08 0.0M
2021-11-29 5.13 5.19 5.01 5.11 0.1M
2021-11-26 5.15 5.26 5.12 5.20 0.1M
2021-11-25 5.28 5.44 5.21 5.40 0.1M
2021-11-24 5.21 5.25 5.07 5.20 0.1M
2021-11-23 5.20 5.29 5.16 5.29 0.1M
2021-11-22 5.46 5.60 5.19 5.25 0.1M
2021-11-19 5.63 5.63 5.40 5.50 0.1M
2021-11-18 5.66 5.68 5.61 5.63 0.0M
2021-11-17 5.68 5.80 5.65 5.68 0.0M
2021-11-16 5.71 5.73 5.66 5.68 0.0M
2021-11-15 5.72 5.75 5.70 5.75 0.0M
2021-11-12 5.72 5.76 5.70 5.72 0.0M
2021-11-11 5.77 5.79 5.71 5.72 0.0M
2021-11-10 5.77 5.81 5.70 5.79 0.0M
2021-11-09 5.74 5.79 5.68 5.75 0.0M
2021-11-08 5.81 5.81 5.73 5.76 0.0M
2021-11-05 5.90 5.90 5.70 5.81 0.0M
2021-11-04 5.74 5.85 5.71 5.83 0.0M
2021-11-03 5.78 5.85 5.73 5.76 0.0M
2021-11-02 5.90 5.90 5.63 5.78 0.1M
2021-11-01 5.66 5.93 5.66 5.86 0.1M
2021-10-29 5.81 5.85 5.50 5.56 0.1M
2021-10-28 5.88 5.91 5.80 5.81 0.1M
2021-10-27 5.91 5.99 5.86 5.88 0.0M
2021-10-26 5.88 5.96 5.87 5.90 0.0M
2021-10-25 5.93 5.98 5.88 5.90 0.0M
2021-10-22 6.00 6.04 5.96 6.00 0.0M
2021-10-21 6.04 6.04 5.92 6.00 0.0M
2021-10-20 6.06 6.12 5.98 6.05 0.0M
2021-10-19 5.81 6.06 5.81 6.05 0.0M
2021-10-18 5.89 5.90 5.81 5.82 0.0M
2021-10-15 5.89 5.91 5.89 5.89 0.0M
2021-10-14 5.92 5.99 5.90 5.90 0.0M
2021-10-13 6.01 6.06 5.90 5.95 0.0M
2021-10-12 5.90 6.05 5.88 6.05 0.0M
2021-10-11 5.98 5.98 5.89 5.91 0.0M
2021-10-08 5.98 5.98 5.91 5.91 0.0M
2021-10-07 5.90 5.95 5.88 5.90 0.0M
2021-10-06 5.98 5.98 5.87 5.96 0.0M
2021-10-05 5.95 6.00 5.88 5.99 0.0M
2021-10-04 5.90 5.92 5.84 5.92 0.0M
2021-10-01 5.93 5.98 5.84 5.90 0.0M
2021-09-30 6.01 6.01 5.90 5.93 0.0M
2021-09-29 6.04 6.10 5.95 6.01 0.0M
2021-09-28 6.14 6.14 6.02 6.04 0.0M
2021-09-27 6.14 6.22 6.08 6.14 0.0M
2021-09-24 6.32 6.35 6.07 6.11 0.1M
2021-09-23 6.30 6.33 6.19 6.33 0.1M
2021-09-22 6.24 6.34 6.19 6.25 0.0M
2021-09-21 6.29 6.42 6.21 6.24 0.0M
2021-09-20 6.41 6.42 6.21 6.32 0.0M
2021-09-17 6.40 6.62 6.37 6.49 0.1M
2021-09-16 6.75 6.77 6.37 6.40 0.1M
2021-09-15 6.17 6.78 6.15 6.77 0.1M
2021-09-14 6.49 6.50 6.17 6.21 0.1M
2021-09-13 6.62 6.65 6.36 6.37 0.1M
2021-09-10 6.67 6.84 6.48 6.57 0.3M
2021-09-09 6.52 6.54 6.44 6.52 0.0M
2021-09-08 6.60 6.63 6.49 6.54 0.0M
2021-09-07 6.67 6.67 6.51 6.58 0.0M
2021-09-06 6.41 6.68 6.41 6.66 0.1M
2021-09-03 6.57 6.62 6.39 6.42 0.0M
2021-09-02 6.55 6.69 6.49 6.63 0.1M
2021-09-01 6.48 6.59 6.46 6.52 0.0M
2021-08-31 6.41 6.70 6.41 6.45 0.1M
2021-08-30 6.37 6.55 6.31 6.39 0.1M
2021-08-27 6.20 6.26 6.15 6.26 0.0M
2021-08-26 6.20 6.22 6.14 6.20 0.0M
2021-08-25 6.16 6.23 6.06 6.22 0.0M
2021-08-24 6.17 6.21 6.05 6.13 0.0M
2021-08-23 6.12 6.24 6.10 6.19 0.0M
2021-08-20 6.05 6.17 5.96 6.12 0.0M
2021-08-19 6.14 6.14 5.92 6.05 0.0M
2021-08-18 5.95 6.17 5.95 6.11 0.1M
2021-08-17 5.81 6.08 5.79 5.92 0.1M
2021-08-16 5.85 5.91 5.77 5.82 0.0M
2021-08-13 5.85 5.85 5.76 5.79 0.0M
2021-08-12 5.84 5.85 5.76 5.80 0.0M
2021-08-11 5.92 5.92 5.80 5.85 0.0M
2021-08-10 5.86 5.92 5.81 5.90 0.0M
2021-08-09 5.90 5.92 5.85 5.86 0.0M
2021-08-06 5.78 5.90 5.76 5.84 0.0M
2021-08-05 5.86 5.92 5.75 5.78 0.1M
2021-08-04 5.93 5.94 5.87 5.88 0.0M
2021-08-03 6.06 6.06 5.87 5.93 0.0M
2021-08-02 6.03 6.10 6.00 6.00 0.0M
2021-07-30 6.03 6.03 5.97 5.99 0.0M
2021-07-29 5.93 6.08 5.93 6.00 0.1M
2021-07-28 5.88 5.97 5.88 5.93 0.0M
2021-07-27 5.88 5.97 5.87 5.87 0.0M
2021-07-26 5.97 5.98 5.83 5.89 0.0M
2021-07-23 5.85 6.01 5.85 5.97 0.1M
2021-07-22 5.78 5.87 5.78 5.84 0.0M
2021-07-21 5.74 5.91 5.74 5.77 0.1M
2021-07-20 5.87 5.91 5.75 5.75 0.1M
2021-07-19 6.07 6.18 5.79 5.84 0.2M
2021-07-16 6.06 6.23 6.06 6.12 0.1M
2021-07-15 6.30 6.36 6.09 6.12 0.1M
2021-07-14 6.26 6.42 6.26 6.27 0.1M
2021-07-13 6.57 6.57 6.14 6.33 0.2M
2021-07-12 6.52 6.59 6.27 6.59 0.1M
2021-07-09 6.44 6.64 6.43 6.46 0.1M
2021-07-08 6.70 6.70 6.41 6.42 0.1M
2021-07-07 6.79 6.81 6.67 6.70 0.0M
2021-07-06 6.92 6.94 6.80 6.80 0.1M
2021-07-05 6.96 7.00 6.78 6.92 0.1M
2021-07-02 7.00 7.00 6.95 6.96 0.1M
2021-07-01 7.01 7.14 6.96 6.99 0.1M
2021-06-30 7.12 7.22 6.97 7.02 0.1M
2021-06-29 7.12 7.19 7.05 7.12 0.1M
2021-06-28 7.19 7.19 6.98 7.09 0.1M
2021-06-25 7.02 7.34 6.96 7.05 0.3M
2021-06-24 7.20 7.35 6.90 7.04 0.2M
2021-06-23 7.30 7.49 7.05 7.12 0.5M
2021-06-22 6.97 7.18 6.90 6.98 0.1M
2021-06-21 7.04 7.10 6.80 6.96 0.1M
2021-06-18 7.12 7.27 6.88 6.96 0.1M
2021-06-17 7.46 7.58 6.76 7.12 0.3M
2021-06-16 7.62 7.65 7.37 7.53 0.1M
2021-06-15 7.58 7.75 7.40 7.61 0.1M
2021-06-14 7.05 7.75 7.05 7.61 0.5M
2021-06-11 6.90 7.00 6.86 7.00 0.1M
2021-06-10 6.83 6.91 6.75 6.85 0.1M
2021-06-09 7.05 7.20 6.76 6.78 0.2M
2021-06-08 6.96 7.08 6.94 7.08 0.0M
2021-06-07 6.91 6.98 6.86 6.96 0.0M
2021-06-04 6.88 6.93 6.81 6.93 0.0M
2021-06-03 7.09 7.12 6.68 6.88 0.1M
2021-06-02 6.92 7.17 6.56 7.09 0.4M
2021-06-01 7.15 7.27 6.93 7.00 0.2M
2021-05-31 7.03 7.35 6.83 7.25 0.3M
2021-05-28 6.48 7.02 6.44 7.00 0.3M
2021-05-27 6.50 6.50 6.42 6.46 0.0M
2021-05-26 6.52 6.52 6.41 6.44 0.0M
2021-05-25 6.48 6.51 6.45 6.48 0.0M
2021-05-24 6.63 6.64 6.47 6.48 0.1M
2021-05-21 6.65 6.75 6.63 6.66 0.0M
2021-05-20 6.80 6.80 6.61 6.66 0.1M
2021-05-19 6.66 6.89 6.60 6.77 0.2M
2021-05-18 6.76 6.77 6.62 6.66 0.1M
2021-05-17 6.50 6.84 6.46 6.66 0.2M
2021-05-14 6.46 6.50 6.41 6.50 0.0M
2021-05-13 6.45 6.50 6.39 6.46 0.0M
2021-05-12 6.50 6.50 6.43 6.50 0.0M
2021-05-11 6.50 6.50 6.36 6.50 0.1M
2021-05-10 6.50 6.54 6.47 6.50 0.0M
2021-05-07 6.49 6.53 6.46 6.48 0.0M
2021-05-06 6.60 6.60 6.47 6.49 0.1M
2021-05-05 6.60 6.60 6.54 6.57 0.0M
2021-05-04 6.61 6.64 6.52 6.57 0.0M
2021-05-03 6.70 6.70 6.59 6.61 0.1M
2021-04-30 6.62 6.72 6.59 6.69 0.1M
2021-04-29 6.65 6.75 6.62 6.62 0.1M
2021-04-28 6.48 6.65 6.45 6.62 0.0M
2021-04-27 6.47 6.52 6.41 6.44 0.1M
2021-04-26 6.50 6.51 6.47 6.50 0.0M
2021-04-23 6.51 6.55 6.47 6.49 0.1M
2021-04-22 6.58 6.58 6.51 6.51 0.0M
2021-04-21 6.53 6.60 6.50 6.51 0.1M
2021-04-20 6.61 6.65 6.50 6.52 0.1M
2021-04-19 6.66 6.71 6.61 6.61 0.0M
2021-04-16 6.70 6.70 6.65 6.65 0.0M
2021-04-15 6.58 6.70 6.58 6.70 0.0M
2021-04-14 6.66 6.67 6.56 6.59 0.0M
2021-04-13 6.61 6.68 6.58 6.64 0.0M
2021-04-12 6.70 6.72 6.54 6.67 0.1M
2021-04-09 6.83 6.94 6.70 6.70 0.1M
2021-04-08 6.74 6.80 6.72 6.78 0.0M
2021-04-07 6.68 6.76 6.68 6.75 0.0M
2021-04-06 6.68 6.76 6.68 6.68 0.0M
2021-04-01 6.62 6.75 6.62 6.67 0.0M
2021-03-31 6.65 6.72 6.63 6.63 0.0M
2021-03-30 6.72 6.72 6.62 6.65 0.0M
2021-03-29 6.76 6.82 6.63 6.65 0.1M
2021-03-26 6.70 6.87 6.67 6.77 0.1M
2021-03-25 6.78 6.78 6.55 6.68 0.1M
2021-03-24 6.72 6.82 6.70 6.70 0.0M
2021-03-23 6.76 6.83 6.70 6.76 0.1M
2021-03-22 6.70 6.81 6.67 6.76 0.0M
2021-03-19 6.71 6.76 6.67 6.67 0.0M
2021-03-18 6.72 6.89 6.70 6.76 0.1M
2021-03-17 6.69 6.77 6.66 6.73 0.0M
2021-03-16 6.74 6.78 6.66 6.69 0.0M
2021-03-15 6.74 6.79 6.69 6.78 0.1M
2021-03-12 6.77 6.79 6.67 6.73 0.0M
2021-03-11 6.79 6.83 6.69 6.74 0.0M
2021-03-10 6.80 6.82 6.73 6.74 0.0M
2021-03-09 6.81 6.81 6.65 6.79 0.1M
2021-03-08 6.50 6.85 6.49 6.72 0.2M
2021-03-05 6.60 6.61 6.46 6.49 0.1M
2021-03-04 6.71 6.73 6.61 6.61 0.1M
2021-03-03 6.71 6.76 6.63 6.70 0.1M
2021-03-02 6.80 6.90 6.70 6.70 0.1M
2021-03-01 6.80 6.96 6.76 6.81 0.1M
2021-02-26 6.70 6.80 6.58 6.78 0.1M
2021-02-25 6.98 6.98 6.81 6.86 0.1M
2021-02-24 6.98 7.04 6.74 6.86 0.2M
2021-02-23 6.78 6.80 6.57 6.74 0.2M
2021-02-22 6.86 6.91 6.73 6.75 0.1M
2021-02-19 6.77 6.85 6.68 6.81 0.1M
2021-02-18 7.00 7.00 6.75 6.77 0.1M
2021-02-17 7.17 7.20 6.94 6.94 0.1M
2021-02-16 7.19 7.34 7.12 7.13 0.2M
2021-02-15 6.98 7.24 6.98 7.13 0.2M
2021-02-12 7.01 7.05 6.81 6.98 0.2M
2021-02-11 7.05 7.13 6.98 7.08 0.1M
2021-02-10 7.07 7.10 6.92 7.04 0.1M
2021-02-09 7.18 7.18 6.85 7.06 0.2M
2021-02-08 7.08 7.15 6.90 7.13 0.2M
2021-02-05 6.87 7.12 6.77 6.96 0.1M
2021-02-04 6.95 7.19 6.80 6.85 0.2M
2021-02-03 6.74 6.95 6.60 6.89 0.2M
2021-02-02 6.65 6.75 6.63 6.66 0.0M
2021-02-01 6.60 6.77 6.55 6.58 0.1M
2021-01-29 6.59 6.76 6.52 6.59 0.1M
2021-01-28 6.50 6.81 6.41 6.72 0.1M
2021-01-27 6.70 6.81 6.39 6.65 0.2M
2021-01-26 6.61 6.91 6.61 6.64 0.1M
2021-01-25 7.00 7.20 6.60 6.60 0.3M
2021-01-22 7.22 7.22 6.82 7.05 0.2M
2021-01-21 7.48 7.60 7.19 7.29 0.2M
2021-01-20 7.40 7.46 7.10 7.46 0.2M
2021-01-19 7.70 7.82 7.10 7.34 0.4M
2021-01-18 6.80 7.85 6.75 7.62 0.9M
2021-01-15 6.74 6.81 6.60 6.78 0.2M
2021-01-14 6.70 6.82 6.65 6.81 0.1M
2021-01-13 6.68 6.74 6.55 6.71 0.2M
2021-01-12 6.71 6.79 6.64 6.67 0.1M
2021-01-11 6.78 6.87 6.67 6.71 0.1M
2021-01-08 6.80 6.82 6.68 6.82 0.1M
2021-01-07 6.78 6.80 6.65 6.79 0.1M
2021-01-06 6.60 6.84 6.51 6.70 0.1M
2021-01-05 6.44 6.75 6.40 6.59 0.1M
2021-01-04 6.43 6.54 6.39 6.41 0.0M