Samse

SAMS
🏛️ 法国 →
128.00
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
2025-09-26 130.00 130.00 128.00 128.00 0.0M
2025-09-25 132.00 132.00 128.00 130.00 0.0M
2025-09-24 132.00 132.00 132.00 132.00 0.0M
2025-09-23 132.50 132.50 132.00 132.00 0.0M
2025-09-22 132.00 132.50 132.00 132.50 0.0M
2025-09-19 133.50 133.50 130.00 131.50 0.0M
2025-09-18 136.00 136.00 126.00 133.50 0.0M
2025-09-17 137.00 137.50 136.00 136.00 0.0M
2025-09-16 140.00 140.00 136.50 136.50 0.0M
2025-09-15 139.50 140.00 139.00 140.00 0.0M
2025-09-12 139.50 139.50 139.00 139.50 0.0M
2025-09-11 137.00 139.00 136.50 139.00 0.0M
2025-09-10 137.50 138.00 136.50 136.50 0.0M
2025-09-09 134.50 137.00 134.50 135.50 0.0M
2025-09-08 135.00 136.00 134.50 134.50 0.0M
2025-09-05 134.50 138.00 134.50 134.50 0.0M
2025-09-04 137.50 137.50 136.00 136.00 0.0M
2025-09-03 138.50 139.00 137.00 137.00 0.0M
2025-09-02 141.00 142.00 138.50 138.50 0.0M
2025-09-01 144.50 144.50 142.00 142.00 0.0M
2025-08-29 144.50 144.50 144.00 144.00 0.0M
2025-08-28 144.00 144.00 143.50 144.00 0.0M
2025-08-27 143.00 145.00 143.00 144.00 0.0M
2025-08-26 145.00 145.00 142.50 144.00 0.0M
2025-08-25 146.00 146.00 145.00 145.00 0.0M
2025-08-22 145.50 146.00 145.50 146.00 0.0M
2025-08-21 145.00 145.50 145.00 145.50 0.0M
2025-08-20 146.00 146.00 145.00 145.00 0.0M
2025-08-19 146.50 146.50 145.50 146.00 0.0M
2025-08-18 145.50 146.00 145.50 146.00 0.0M
2025-08-15 147.00 147.00 145.50 145.50 0.0M
2025-08-14 146.00 146.50 146.00 146.50 0.0M
2025-08-13 147.00 147.50 145.00 146.00 0.0M
2025-08-12 149.50 149.50 146.00 146.00 0.0M
2025-08-11 150.00 150.00 149.50 149.50 0.0M
2025-08-08 149.00 149.50 149.00 149.50 0.0M
2025-08-07 149.00 149.50 149.00 149.00 0.0M
2025-08-06 149.50 149.50 148.00 149.00 0.0M
2025-08-05 149.50 150.00 149.00 149.00 0.0M
2025-08-04 150.00 150.00 149.00 149.00 0.0M
2025-08-01 149.50 151.00 149.50 151.00 0.0M
2025-07-31 151.50 151.50 149.50 149.50 0.0M
2025-07-30 151.50 152.00 151.00 151.00 0.0M
2025-07-29 151.00 151.00 150.00 151.00 0.0M
2025-07-28 155.00 155.00 150.50 150.50 0.0M
2025-07-25 154.50 155.00 154.00 154.00 0.0M
2025-07-24 154.00 154.00 154.00 154.00 0.0M
2025-07-23 155.00 155.25 154.00 154.00 0.0M
2025-07-22 154.50 155.50 154.50 155.00 0.0M
2025-07-21 157.00 157.00 154.00 154.00 0.0M
2025-07-18 159.50 160.00 157.00 157.00 0.0M
2025-07-17 160.00 160.00 156.50 159.50 0.0M
2025-07-16 157.50 161.00 157.50 160.50 0.0M
2025-07-15 157.00 158.00 157.00 157.50 0.0M
2025-07-14 155.50 157.00 155.50 156.50 0.0M
2025-07-11 156.50 157.00 155.50 156.00 0.0M
2025-07-10 156.00 156.50 155.00 156.50 0.0M
2025-07-09 154.50 156.00 154.50 156.00 0.0M
2025-07-08 154.00 154.50 153.00 154.00 0.0M
2025-07-07 152.00 154.50 152.00 153.00 0.0M
2025-07-04 153.00 153.50 153.00 153.00 0.0M
2025-07-03 155.00 155.00 151.50 153.00 0.0M
2025-07-02 151.00 153.00 150.50 153.00 0.0M
2025-07-01 152.00 155.50 150.00 150.50 0.0M
2025-06-30 149.00 155.00 149.00 155.00 0.0M
2025-06-27 159.00 160.00 152.50 156.50 0.0M
2025-06-26 158.00 159.50 157.00 157.00 0.0M
2025-06-25 158.00 159.00 158.00 158.00 0.0M
2025-06-24 161.00 161.00 158.00 158.00 0.0M
2025-06-23 160.50 161.50 159.50 159.50 0.0M
2025-06-20 160.00 163.00 160.00 160.50 0.0M
2025-06-19 158.00 161.50 158.00 160.00 0.0M
2025-06-18 159.00 159.00 156.00 157.50 0.0M
2025-06-17 158.00 161.00 158.00 159.00 0.0M
2025-06-16 158.00 159.00 158.00 158.50 0.0M
2025-06-13 158.00 158.50 158.00 158.50 0.0M
2025-06-12 158.00 158.50 157.50 157.50 0.0M
2025-06-11 160.00 160.00 157.50 158.00 0.0M
2025-06-10 159.00 160.00 159.00 159.50 0.0M
2025-06-09 159.50 159.50 158.00 158.50 0.0M
2025-06-06 159.00 159.00 153.50 155.00 0.0M
2025-06-05 158.50 158.50 158.00 158.50 0.0M
2025-06-04 158.50 159.00 158.00 158.00 0.0M
2025-06-03 159.00 159.50 157.50 158.00 0.0M
2025-06-02 154.50 160.00 154.50 157.50 0.0M
2025-05-30 152.00 153.00 152.00 153.00 0.0M
2025-05-29 152.00 152.50 152.00 152.00 0.0M
2025-05-28 150.50 152.00 150.00 152.00 0.0M
2025-05-27 150.50 150.50 150.50 150.50 0.0M
2025-05-26 152.00 152.50 151.50 151.50 0.0M
2025-05-23 153.00 153.00 151.50 152.00 0.0M
2025-05-22 150.50 154.00 150.50 152.50 0.0M
2025-05-21 148.50 150.50 148.50 150.50 0.0M
2025-05-20 147.50 149.00 147.50 148.00 0.0M
2025-05-19 146.00 147.50 144.50 147.50 0.0M
2025-05-16 147.00 147.00 146.00 146.00 0.0M
2025-05-15 143.00 146.00 143.00 145.00 0.0M
2025-05-14 141.00 142.00 140.00 141.50 0.0M
2025-05-13 140.50 141.50 140.50 141.00 0.0M
2025-05-12 141.00 143.00 140.00 140.50 0.0M
2025-05-09 140.50 141.50 140.00 141.00 0.0M
2025-05-08 140.00 140.50 140.00 140.00 0.0M
2025-05-07 138.50 140.00 138.50 139.50 0.0M
2025-05-06 140.00 140.50 138.00 138.50 0.0M
2025-05-05 140.00 141.00 139.00 140.00 0.0M
2025-05-02 141.50 141.50 141.00 141.00 0.0M
2025-04-30 140.50 141.50 140.50 141.00 0.0M
2025-04-29 140.50 140.50 140.50 140.50 0.0M
2025-04-28 140.50 140.50 139.50 140.00 0.0M
2025-04-25 138.50 140.50 138.50 140.00 0.0M
2025-04-24 138.00 138.50 138.00 138.50 0.0M
2025-04-23 137.50 138.50 137.00 137.50 0.0M
2025-04-22 137.50 138.00 137.00 137.00 0.0M
2025-04-17 137.00 137.00 136.00 137.00 0.0M
2025-04-16 136.50 137.00 136.50 136.50 0.0M
2025-04-15 136.00 137.00 136.00 136.50 0.0M
2025-04-14 137.00 137.00 136.00 137.00 0.0M
2025-04-11 139.50 140.00 135.50 137.00 0.0M
2025-04-10 138.00 139.50 138.00 138.50 0.0M
2025-04-09 133.00 136.00 133.00 136.00 0.0M
2025-04-08 137.00 139.00 132.00 132.00 0.0M
2025-04-07 136.50 140.00 127.00 137.00 0.0M
2025-04-04 140.50 140.50 139.00 139.50 0.0M
2025-04-03 140.50 140.50 137.00 140.50 0.0M
2025-04-02 143.50 143.50 140.00 140.50 0.0M
2025-04-01 144.00 144.00 141.50 143.50 0.0M
2025-03-31 142.50 144.00 142.00 144.00 0.0M
2025-03-28 146.00 147.00 145.00 146.00 0.0M
2025-03-27 143.00 146.00 143.00 146.00 0.0M
2025-03-26 142.50 143.00 142.50 143.00 0.0M
2025-03-25 142.00 142.50 142.00 142.50 0.0M
2025-03-24 138.00 142.00 138.00 142.00 0.0M
2025-03-21 141.00 141.00 136.50 136.50 0.0M
2025-03-20 139.50 141.00 139.50 141.00 0.0M
2025-03-19 139.50 139.50 138.00 139.50 0.0M
2025-03-18 140.50 140.50 139.00 139.00 0.0M
2025-03-17 141.50 141.50 140.50 140.50 0.0M
2025-03-14 142.00 142.00 141.00 141.50 0.0M
2025-03-13 142.00 142.50 142.00 142.50 0.0M
2025-03-12 140.00 142.00 140.00 142.00 0.0M
2025-03-11 142.00 142.00 141.50 141.50 0.0M
2025-03-10 142.00 142.00 141.00 142.00 0.0M
2025-03-07 141.00 143.00 140.00 142.00 0.0M
2025-03-06 139.50 140.50 139.50 140.50 0.0M
2025-03-05 141.00 141.00 139.00 140.00 0.0M
2025-03-04 144.00 144.00 140.00 141.00 0.0M
2025-03-03 146.00 146.00 144.00 144.00 0.0M
2025-02-28 147.50 147.50 145.50 145.50 0.0M
2025-02-27 149.00 149.00 147.00 147.00 0.0M
2025-02-26 150.50 150.50 149.00 149.00 0.0M
2025-02-25 151.00 151.00 150.00 150.00 0.0M
2025-02-24 145.50 154.00 144.00 151.00 0.0M
2025-02-21 146.00 146.00 145.50 145.50 0.0M
2025-02-20 143.00 146.00 143.00 146.00 0.0M
2025-02-19 142.50 143.50 142.00 143.00 0.0M
2025-02-18 142.00 142.50 141.50 142.50 0.0M
2025-02-17 141.00 142.00 141.00 142.00 0.0M
2025-02-14 138.00 141.50 138.00 141.00 0.0M
2025-02-13 139.50 139.50 137.50 137.50 0.0M
2025-02-12 139.00 139.00 138.00 139.00 0.0M
2025-02-11 139.00 140.00 139.00 139.00 0.0M
2025-02-10 139.00 141.00 138.00 138.00 0.0M
2025-02-07 142.50 142.50 139.00 139.00 0.0M
2025-02-06 143.00 143.50 141.50 141.50 0.0M
2025-02-05 142.00 143.00 142.00 143.00 0.0M
2025-02-04 138.00 141.50 138.00 141.50 0.0M
2025-02-03 142.50 142.50 140.00 142.50 0.0M
2025-01-31 142.50 143.00 142.50 142.50 0.0M
2025-01-30 142.00 142.00 142.00 142.00 0.0M
2025-01-29 142.00 144.00 141.50 141.50 0.0M
2025-01-28 147.00 147.00 140.00 141.50 0.0M
2025-01-27 147.00 147.50 146.00 147.00 0.0M
2025-01-24 147.50 148.00 147.50 147.50 0.0M
2025-01-23 148.00 148.00 147.50 147.50 0.0M
2025-01-22 148.00 148.00 147.00 148.00 0.0M
2025-01-21 148.00 148.00 147.50 147.50 0.0M
2025-01-20 148.50 149.00 147.50 148.00 0.0M
2025-01-17 148.50 149.00 148.00 148.00 0.0M
2025-01-16 148.50 148.50 148.50 148.50 0.0M
2025-01-15 148.50 148.50 148.50 148.50 0.0M
2025-01-14 149.50 149.50 148.50 148.50 0.0M
2025-01-13 148.50 149.00 148.50 149.00 0.0M
2025-01-10 149.00 149.00 148.00 148.00 0.0M
2025-01-09 148.50 149.50 148.50 148.50 0.0M
2025-01-08 148.00 149.00 148.00 148.50 0.0M
2025-01-07 147.50 148.50 147.50 147.50 0.0M
2025-01-06 147.50 149.00 147.00 147.00 0.0M
2025-01-03 146.00 151.00 146.00 147.00 0.0M
2025-01-02 144.00 146.00 144.00 146.00 0.0M