Precia

ALPM
🏛️ 法国 →
27.90
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
2025-09-29 27.60 28.30 27.00 27.90 0.0M
2025-09-26 28.40 28.40 26.10 28.20 0.0M
2025-09-25 29.00 29.00 28.60 28.60 0.0M
2025-09-24 28.60 29.00 28.60 29.00 0.0M
2025-09-23 28.30 28.50 28.00 28.50 0.0M
2025-09-22 26.90 27.90 26.90 27.90 0.0M
2025-09-19 27.50 28.20 26.90 27.90 0.0M
2025-09-18 28.00 28.00 28.00 28.00 0.0M
2025-09-17 27.20 28.00 27.20 28.00 0.0M
2025-09-16 27.70 27.70 27.40 27.40 0.0M
2025-09-15 27.70 27.70 27.60 27.70 0.0M
2025-09-12 26.90 27.70 26.90 27.70 0.0M
2025-09-11 27.00 27.30 27.00 27.30 0.0M
2025-09-10 27.30 27.30 27.30 27.30 0.0M
2025-09-09 26.90 27.30 26.80 27.30 0.0M
2025-09-08 26.80 27.40 26.80 27.30 0.0M
2025-09-05 27.40 27.40 26.70 27.30 0.0M
2025-09-04 27.00 27.20 27.00 27.20 0.0M
2025-09-03 26.70 27.50 26.70 27.10 0.0M
2025-09-02 26.90 27.20 26.60 27.00 0.0M
2025-09-01 26.70 27.70 26.40 27.20 0.0M
2025-08-29 27.10 27.10 26.50 26.80 0.0M
2025-08-28 27.00 27.30 26.30 26.70 0.0M
2025-08-27 28.10 28.20 25.80 27.00 0.0M
2025-08-26 28.80 28.80 28.20 28.20 0.0M
2025-08-25 28.20 28.80 28.20 28.80 0.0M
2025-08-22 28.60 28.60 28.10 28.10 0.0M
2025-08-21 28.60 29.10 28.60 29.10 0.0M
2025-08-20 29.00 29.10 29.00 29.10 0.0M
2025-08-19 29.10 29.10 28.60 28.60 0.0M
2025-08-18 28.50 28.50 28.00 28.00 0.0M
2025-08-15 28.10 28.50 28.10 28.10 0.0M
2025-08-14 28.00 28.30 28.00 28.00 0.0M
2025-08-13 28.20 28.20 27.90 27.90 0.0M
2025-08-12 29.20 29.20 27.70 28.80 0.0M
2025-08-11 28.70 29.20 28.50 29.20 0.0M
2025-08-08 28.80 28.80 28.70 28.70 0.0M
2025-08-07 28.50 29.30 27.80 28.60 0.0M
2025-08-06 28.90 29.50 28.50 28.50 0.0M
2025-08-05 29.00 29.00 28.30 28.30 0.0M
2025-08-04 29.50 29.50 28.40 28.90 0.0M
2025-08-01 29.40 29.40 29.00 29.00 0.0M
2025-07-31 28.60 29.10 28.50 28.50 0.0M
2025-07-30 29.50 29.60 29.00 29.10 0.0M
2025-07-29 29.80 29.80 29.10 29.40 0.0M
2025-07-28 29.80 29.80 28.90 29.80 0.0M
2025-07-25 28.90 29.80 28.70 28.70 0.0M
2025-07-24 28.00 28.60 27.80 28.60 0.0M
2025-07-23 28.40 28.50 27.20 28.10 0.0M
2025-07-22 28.00 28.40 27.50 28.00 0.0M
2025-07-21 28.40 28.50 27.90 27.90 0.0M
2025-07-18 29.20 29.20 28.00 28.00 0.0M
2025-07-17 28.50 28.50 28.20 28.40 0.0M
2025-07-16 29.10 29.30 28.30 28.30 0.0M
2025-07-15 28.50 28.50 28.20 28.20 0.0M
2025-07-14 29.40 29.40 28.30 28.30 0.0M
2025-07-11 29.20 29.20 28.00 28.00 0.0M
2025-07-10 29.00 29.00 28.10 28.10 0.0M
2025-07-09 29.80 29.80 28.40 28.40 0.0M
2025-07-08 29.50 29.50 28.80 28.80 0.0M
2025-07-07 29.50 29.50 29.00 29.00 0.0M
2025-07-04 29.30 29.50 29.30 29.30 0.0M
2025-07-03 29.60 29.60 28.70 29.30 0.0M
2025-07-02 30.00 30.20 27.80 29.60 0.0M
2025-07-01 29.00 30.00 29.00 30.00 0.0M
2025-06-30 29.00 30.00 29.00 30.00 0.0M
2025-06-27 29.50 29.80 29.20 29.30 0.0M
2025-06-26 29.20 29.90 29.20 29.30 0.0M
2025-06-25 30.00 30.00 29.00 29.20 0.0M
2025-06-24 29.00 30.00 28.80 30.00 0.0M
2025-06-23 30.00 30.60 29.20 29.20 0.0M
2025-06-20 30.70 30.70 29.10 30.00 0.0M
2025-06-19 28.70 28.80 28.60 28.60 0.0M
2025-06-18 28.60 29.10 28.40 28.60 0.0M
2025-06-17 28.80 29.80 28.80 28.80 0.0M
2025-06-16 29.40 30.70 28.60 28.60 0.0M
2025-06-13 29.10 29.10 29.10 29.10 0.0M
2025-06-12 30.00 30.50 29.90 30.00 0.0M
2025-06-11 30.30 31.00 30.00 30.80 0.0M
2025-06-10 29.60 30.00 29.50 29.80 0.0M
2025-06-09 29.00 30.00 29.00 29.70 0.0M
2025-06-06 28.70 28.80 28.70 28.80 0.0M
2025-06-05 27.70 28.50 27.70 28.50 0.0M
2025-06-04 28.10 28.70 27.70 27.70 0.0M
2025-06-03 28.80 28.80 28.00 28.40 0.0M
2025-06-02 28.80 28.80 28.60 28.80 0.0M
2025-05-30 28.80 28.80 28.80 28.80 0.0M
2025-05-29 28.90 28.90 28.80 28.80 0.0M
2025-05-28 29.00 29.00 28.70 28.80 0.0M
2025-05-27 27.80 29.40 27.80 28.90 0.0M
2025-05-26 28.80 29.60 28.70 29.50 0.0M
2025-05-23 29.40 29.40 28.60 28.70 0.0M
2025-05-22 29.00 29.00 28.80 28.80 0.0M
2025-05-21 28.30 29.50 28.30 29.00 0.0M
2025-05-20 29.60 29.60 28.30 28.70 0.0M
2025-05-19 30.00 30.00 28.40 29.00 0.0M
2025-05-16 28.80 30.40 28.30 29.20 0.0M
2025-05-15 28.60 28.90 28.20 28.90 0.0M
2025-05-14 28.60 28.60 28.60 28.60 0.0M
2025-05-13 28.80 29.00 28.67 28.92 0.0M
2025-05-12 28.00 29.00 28.00 29.00 0.0M
2025-05-09 28.00 29.00 27.95 28.90 0.0M
2025-05-08 28.30 29.00 27.10 27.90 0.0M
2025-05-07 28.50 28.60 28.00 28.30 0.0M
2025-05-06 28.49 28.50 28.00 28.00 0.0M
2025-05-05 28.01 28.50 27.01 28.48 0.0M
2025-05-02 28.01 28.60 28.01 28.15 0.0M
2025-04-30 27.90 27.90 27.90 27.90 0.0M
2025-04-29 27.96 27.96 27.73 27.90 0.0M
2025-04-28 27.76 28.16 27.76 27.90 0.0M
2025-04-25 27.80 28.00 27.21 27.75 0.0M
2025-04-24 28.17 28.17 27.21 28.16 0.0M
2025-04-23 27.52 28.20 27.01 28.17 0.0M
2025-04-22 27.30 27.40 26.77 27.40 0.0M
2025-04-17 27.90 27.90 27.20 27.34 0.0M
2025-04-16 26.40 28.34 26.31 27.40 0.0M
2025-04-15 25.50 25.80 25.00 25.50 0.0M
2025-04-14 24.60 26.22 24.60 25.00 0.0M
2025-04-11 25.02 25.19 24.51 24.51 0.0M
2025-04-10 25.70 26.38 25.00 25.03 0.0M
2025-04-09 25.06 25.42 25.00 25.41 0.0M
2025-04-08 25.01 26.25 25.00 25.52 0.0M
2025-04-07 25.00 25.91 23.00 25.50 0.0M
2025-04-04 27.70 27.70 25.00 25.30 0.0M
2025-04-03 27.50 27.50 25.60 26.30 0.0M
2025-04-02 26.00 26.60 25.50 26.60 0.0M
2025-04-01 26.30 27.30 25.40 25.80 0.0M
2025-03-31 27.50 27.50 26.30 26.30 0.0M
2025-03-28 27.20 27.30 26.20 26.60 0.0M
2025-03-27 27.50 27.50 27.30 27.40 0.0M
2025-03-26 27.30 27.50 27.00 27.00 0.0M
2025-03-25 27.10 27.20 27.10 27.20 0.0M
2025-03-24 27.00 27.30 26.30 27.00 0.0M
2025-03-21 27.40 27.70 27.10 27.10 0.0M
2025-03-20 27.70 27.70 27.20 27.50 0.0M
2025-03-19 27.80 28.00 27.70 27.80 0.0M
2025-03-18 28.50 28.50 27.70 28.00 0.0M
2025-03-17 28.80 28.90 28.20 28.50 0.0M
2025-03-14 28.20 28.20 28.20 28.20 0.0M
2025-03-13 28.60 28.60 27.80 28.10 0.0M
2025-03-12 27.70 28.70 27.70 27.80 0.0M
2025-03-11 27.70 28.40 27.70 27.80 0.0M
2025-03-10 27.90 28.90 27.70 28.60 0.0M
2025-03-07 28.90 28.90 27.90 27.90 0.0M
2025-03-06 28.30 29.00 27.90 27.90 0.0M
2025-03-05 28.50 29.10 28.00 28.00 0.0M
2025-03-04 28.80 28.80 27.80 28.00 0.0M
2025-03-03 30.00 30.00 28.70 28.80 0.0M
2025-02-28 32.40 32.40 30.40 30.40 0.0M
2025-02-27 32.30 32.40 32.00 32.00 0.0M
2025-02-26 32.40 32.40 32.00 32.40 0.0M
2025-02-25 32.30 32.40 32.00 32.40 0.0M
2025-02-24 32.00 32.40 32.00 32.30 0.0M
2025-02-21 32.50 32.50 32.00 32.00 0.0M
2025-02-20 32.10 32.10 32.00 32.00 0.0M
2025-02-19 31.00 32.50 31.00 32.00 0.0M
2025-02-18 30.80 31.00 30.70 30.90 0.0M
2025-02-17 30.10 30.70 30.10 30.60 0.0M
2025-02-14 29.80 30.20 29.80 29.80 0.0M
2025-02-13 29.80 30.00 29.80 29.80 0.0M
2025-02-12 29.70 29.90 29.50 29.80 0.0M
2025-02-11 29.40 30.00 29.40 30.00 0.0M
2025-02-10 29.40 29.70 29.40 29.40 0.0M
2025-02-07 29.60 29.60 29.30 29.50 0.0M
2025-02-06 29.00 29.50 29.00 29.50 0.0M
2025-02-05 28.80 29.00 28.70 29.00 0.0M
2025-02-04 29.30 29.30 28.80 29.00 0.0M
2025-02-03 28.70 30.30 28.70 29.40 0.0M
2025-01-31 28.60 29.00 28.60 29.00 0.0M
2025-01-30 28.70 28.90 28.70 28.90 0.0M
2025-01-29 28.80 29.70 28.50 29.70 0.0M
2025-01-28 29.00 29.00 28.40 29.00 0.0M
2025-01-27 28.80 29.00 28.70 28.70 0.0M
2025-01-24 29.10 29.30 28.80 28.90 0.0M
2025-01-23 28.80 29.50 28.70 29.20 0.0M
2025-01-22 30.00 30.30 29.30 29.30 0.0M
2025-01-21 30.00 30.80 30.00 30.00 0.0M
2025-01-20 30.70 30.70 29.80 29.80 0.0M
2025-01-17 32.00 32.00 28.90 30.20 0.0M
2025-01-16 31.10 31.70 30.20 31.70 0.0M
2025-01-15 31.20 32.10 30.50 32.00 0.0M
2025-01-13 31.40 31.40 31.00 31.00 0.0M
2025-01-10 31.20 31.30 31.20 31.30 0.0M
2025-01-09 31.40 33.00 30.30 31.20 0.0M
2025-01-08 31.00 31.40 30.30 31.40 0.0M
2025-01-07 30.30 31.40 30.30 30.70 0.0M
2025-01-06 30.90 30.90 30.20 30.30 0.0M
2025-01-03 30.90 31.00 30.20 30.90 0.0M
2025-01-02 30.70 30.90 30.20 30.90 0.0M