Seche Environ

CCHE
🏛️ 法国 →
73.80
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
2021-12-31 71.00 71.90 70.90 71.80 0.0M
2021-12-30 71.80 71.80 71.00 71.00 0.0M
2021-12-29 70.20 71.90 70.20 71.70 0.0M
2021-12-28 70.70 71.00 69.90 70.10 0.0M
2021-12-27 69.70 71.00 69.60 70.60 0.0M
2021-12-24 69.20 70.00 69.20 69.70 0.0M
2021-12-23 71.00 71.00 70.00 70.00 0.0M
2021-12-22 69.00 70.80 68.90 70.20 0.0M
2021-12-21 68.50 69.30 68.30 69.00 0.0M
2021-12-20 68.60 68.90 67.80 68.40 0.0M
2021-12-17 69.80 69.80 68.70 69.00 0.0M
2021-12-16 68.60 69.70 68.20 69.70 0.0M
2021-12-15 68.00 69.10 68.00 68.30 0.0M
2021-12-14 69.20 69.40 67.60 68.10 0.0M
2021-12-13 68.20 69.70 68.20 69.00 0.0M
2021-12-10 68.20 68.80 67.60 68.30 0.0M
2021-12-09 66.80 69.30 66.70 68.50 0.0M
2021-12-08 65.50 67.80 65.50 66.60 0.0M
2021-12-07 63.50 66.00 63.50 65.60 0.0M
2021-12-06 64.30 64.60 62.40 63.60 0.0M
2021-12-03 65.90 67.00 63.70 64.40 0.0M
2021-12-02 63.50 68.20 63.00 66.00 0.0M
2021-12-01 62.60 65.90 62.50 64.10 0.0M
2021-11-30 62.90 63.90 62.10 62.10 0.0M
2021-11-29 65.80 65.80 62.60 63.30 0.0M
2021-11-26 63.50 66.50 62.00 66.30 0.0M
2021-11-25 63.80 64.90 63.00 64.90 0.0M
2021-11-24 63.00 65.00 63.00 63.90 0.0M
2021-11-23 64.00 64.00 62.70 62.90 0.0M
2021-11-22 63.80 65.40 63.30 64.00 0.0M
2021-11-19 65.00 65.20 62.90 64.00 0.0M
2021-11-18 66.40 66.40 64.50 65.30 0.0M
2021-11-17 66.30 67.40 65.80 66.30 0.0M
2021-11-16 65.80 66.20 64.70 66.20 0.0M
2021-11-15 66.80 66.80 65.40 65.90 0.0M
2021-11-12 66.60 67.00 66.20 66.80 0.0M
2021-11-11 66.80 67.60 66.40 66.60 0.0M
2021-11-10 67.00 67.70 65.50 67.00 0.0M
2021-11-09 69.00 69.00 66.70 67.00 0.0M
2021-11-08 67.10 69.90 66.80 68.80 0.0M
2021-11-05 70.00 70.20 66.80 67.00 0.0M
2021-11-04 68.70 71.00 68.10 70.10 0.0M
2021-11-03 67.60 68.80 67.50 68.60 0.0M
2021-11-02 68.30 68.30 66.90 67.30 0.0M
2021-11-01 68.90 69.20 68.30 68.40 0.0M
2021-10-29 67.50 68.40 66.70 68.40 0.0M
2021-10-28 68.30 70.00 68.00 68.10 0.0M
2021-10-27 71.30 71.30 67.80 68.10 0.0M
2021-10-26 68.30 71.80 68.30 71.50 0.0M
2021-10-25 71.30 71.70 67.70 68.30 0.0M
2021-10-22 72.30 72.70 70.30 71.10 0.0M
2021-10-21 71.00 72.70 70.60 72.70 0.0M
2021-10-20 72.10 72.70 69.20 71.10 0.0M
2021-10-19 68.70 74.50 68.60 73.70 0.0M
2021-10-18 68.00 68.70 66.90 68.70 0.0M
2021-10-15 68.10 68.40 67.50 67.90 0.0M
2021-10-14 67.30 68.40 67.30 67.90 0.0M
2021-10-13 66.80 67.80 66.30 67.40 0.0M
2021-10-12 65.40 67.00 65.10 66.40 0.0M
2021-10-11 64.50 65.80 64.10 65.50 0.0M
2021-10-08 65.00 65.30 64.00 64.50 0.0M
2021-10-07 66.20 66.90 64.90 65.00 0.0M
2021-10-06 64.20 66.30 63.10 66.10 0.0M
2021-10-05 65.70 65.70 64.10 64.30 0.0M
2021-10-04 62.90 65.90 62.90 65.40 0.0M
2021-10-01 65.50 65.50 62.80 63.00 0.0M
2021-09-30 65.20 66.20 64.80 65.70 0.0M
2021-09-29 62.60 65.50 62.50 65.00 0.0M
2021-09-28 65.90 66.30 62.00 62.30 0.0M
2021-09-27 64.00 66.00 63.80 65.90 0.0M
2021-09-24 65.30 65.30 63.50 64.30 0.0M
2021-09-23 63.50 65.80 63.30 65.20 0.0M
2021-09-22 62.50 63.90 62.10 63.50 0.0M
2021-09-21 61.40 62.60 61.40 62.20 0.0M
2021-09-20 59.70 61.50 58.90 61.20 0.0M
2021-09-17 59.60 59.90 58.60 59.60 0.0M
2021-09-16 57.30 59.80 57.30 59.50 0.0M
2021-09-15 55.70 57.70 55.00 57.30 0.0M
2021-09-14 55.00 56.40 54.20 55.80 0.0M
2021-09-13 52.80 53.00 51.60 52.60 0.0M
2021-09-10 51.50 52.70 51.20 52.70 0.0M
2021-09-09 51.20 51.40 50.30 51.30 0.0M
2021-09-08 50.70 51.50 50.40 51.30 0.0M
2021-09-07 51.00 51.00 50.30 50.60 0.0M
2021-09-06 51.30 51.50 51.00 51.10 0.0M
2021-09-03 49.70 50.90 49.35 50.90 0.0M
2021-09-02 51.90 51.90 49.20 49.65 0.0M
2021-09-01 51.00 51.90 51.00 51.70 0.0M
2021-08-31 50.30 50.80 50.10 50.70 0.0M
2021-08-30 47.90 51.20 47.65 50.40 0.0M
2021-08-27 47.90 47.90 47.45 47.50 0.0M
2021-08-26 47.90 48.05 47.50 47.80 0.0M
2021-08-25 47.80 48.60 47.65 47.90 0.0M
2021-08-24 48.10 48.15 47.80 47.80 0.0M
2021-08-23 48.25 48.35 47.90 48.00 0.0M
2021-08-20 48.10 48.40 47.60 48.40 0.0M
2021-08-19 47.60 48.20 47.15 48.00 0.0M
2021-08-18 47.75 49.40 47.65 48.60 0.0M
2021-08-17 48.10 48.25 47.60 47.80 0.0M
2021-08-16 49.20 49.45 48.10 48.15 0.0M
2021-08-13 49.65 49.90 49.10 49.35 0.0M
2021-08-12 49.95 50.20 49.60 49.80 0.0M
2021-08-11 50.50 50.50 49.95 50.10 0.0M
2021-08-10 49.50 50.60 49.50 50.60 0.0M
2021-08-09 51.10 51.10 49.50 49.60 0.0M
2021-08-06 51.60 52.00 50.20 51.00 0.0M
2021-08-05 52.00 52.00 51.40 51.70 0.0M
2021-08-04 51.00 52.00 50.20 52.00 0.0M
2021-08-03 49.90 50.00 48.25 49.15 0.0M
2021-08-02 48.90 49.90 48.90 49.90 0.0M
2021-07-30 49.35 49.35 48.60 48.90 0.0M
2021-07-29 48.70 49.35 48.70 49.00 0.0M
2021-07-28 47.00 48.70 46.80 48.70 0.0M
2021-07-27 47.75 47.90 46.85 46.85 0.0M
2021-07-26 47.60 47.75 47.45 47.75 0.0M
2021-07-23 47.20 48.00 47.00 47.60 0.0M
2021-07-22 47.20 47.85 47.20 47.60 0.0M
2021-07-21 48.30 48.30 47.20 47.35 0.0M
2021-07-20 48.50 48.55 47.00 48.30 0.0M
2021-07-19 49.00 49.10 46.15 48.50 0.0M
2021-07-16 49.00 49.15 49.00 49.10 0.0M
2021-07-15 49.50 50.00 49.00 49.00 0.0M
2021-07-14 49.80 50.00 49.25 49.80 0.0M
2021-07-13 49.70 50.90 49.00 49.70 0.0M
2021-07-12 51.00 51.00 49.80 49.80 0.0M
2021-07-09 50.00 51.00 49.50 51.00 0.0M
2021-07-08 50.60 50.70 49.30 49.70 0.0M
2021-07-07 51.30 51.40 50.90 51.00 0.0M
2021-07-06 51.60 51.90 51.20 51.40 0.0M
2021-07-05 52.10 52.40 51.80 51.80 0.0M
2021-07-02 52.50 52.60 51.80 52.00 0.0M
2021-07-01 52.30 52.50 52.00 52.40 0.0M
2021-06-30 52.00 52.30 51.00 52.30 0.0M
2021-06-29 52.10 52.30 51.80 51.90 0.0M
2021-06-28 50.90 52.40 50.90 52.20 0.0M
2021-06-25 51.10 51.20 50.80 51.00 0.0M
2021-06-24 50.30 51.20 50.10 51.20 0.0M
2021-06-23 50.40 50.90 50.10 50.20 0.0M
2021-06-22 50.50 51.00 50.40 50.50 0.0M
2021-06-21 51.00 51.10 50.30 50.90 0.0M
2021-06-18 51.70 51.90 51.20 51.20 0.0M
2021-06-17 52.00 52.10 51.60 51.80 0.0M
2021-06-16 51.60 52.20 51.40 52.00 0.0M
2021-06-15 51.50 51.70 51.50 51.60 0.0M
2021-06-14 52.30 52.30 51.00 51.50 0.0M
2021-06-11 52.20 52.40 51.90 52.10 0.0M
2021-06-10 52.30 52.50 51.90 52.00 0.0M
2021-06-09 52.30 52.50 52.00 52.30 0.0M
2021-06-08 51.00 53.00 51.00 52.10 0.0M
2021-06-07 51.20 51.30 51.10 51.10 0.0M
2021-06-04 51.70 52.00 51.00 51.20 0.0M
2021-06-03 51.40 52.10 51.00 51.80 0.0M
2021-06-02 53.60 53.60 51.10 51.50 0.0M
2021-06-01 50.80 53.70 50.40 53.70 0.0M
2021-05-31 51.60 51.70 50.30 50.50 0.0M
2021-05-28 52.10 52.10 51.60 51.60 0.0M
2021-05-27 52.30 52.40 52.00 52.00 0.0M
2021-05-26 53.80 53.80 52.10 52.20 0.0M
2021-05-25 53.00 54.00 53.00 53.70 0.0M
2021-05-24 53.00 53.40 52.60 53.10 0.0M
2021-05-21 52.00 53.10 52.00 53.10 0.0M
2021-05-20 51.70 52.50 51.70 52.00 0.0M
2021-05-19 52.30 52.30 50.10 51.50 0.0M
2021-05-18 52.50 52.90 52.30 52.30 0.0M
2021-05-17 53.30 53.30 52.20 52.30 0.0M
2021-05-14 53.20 53.40 53.00 53.00 0.0M
2021-05-13 54.00 54.10 53.10 53.10 0.0M
2021-05-12 54.90 55.00 54.10 54.10 0.0M
2021-05-11 54.00 54.90 54.00 54.90 0.0M
2021-05-10 54.20 54.40 53.40 54.00 0.0M
2021-05-07 52.90 54.00 52.90 54.00 0.0M
2021-05-06 53.20 53.40 52.50 52.70 0.0M
2021-05-05 51.70 53.40 51.60 53.30 0.0M
2021-05-04 54.00 54.60 51.20 51.50 0.0M
2021-05-03 53.30 54.50 53.00 54.50 0.0M
2021-04-30 53.20 53.50 53.00 53.00 0.0M
2021-04-29 54.00 54.00 52.90 53.20 0.0M
2021-04-28 53.40 54.00 52.60 52.90 0.0M
2021-04-27 53.40 53.40 52.40 52.80 0.0M
2021-04-26 52.10 53.40 52.00 53.40 0.0M
2021-04-23 52.40 52.70 51.60 51.80 0.0M
2021-04-22 52.30 53.30 51.60 53.10 0.0M
2021-04-21 52.60 52.70 50.40 51.40 0.0M
2021-04-20 54.90 54.90 52.00 52.50 0.0M
2021-04-19 54.80 55.00 54.00 54.80 0.0M
2021-04-16 55.00 55.70 53.20 54.50 0.0M
2021-04-15 53.60 55.60 53.60 55.20 0.0M
2021-04-14 54.10 54.10 53.20 53.60 0.0M
2021-04-13 52.50 54.90 52.30 54.10 0.0M
2021-04-12 50.00 52.50 50.00 52.50 0.0M
2021-04-09 51.20 52.30 49.55 50.50 0.0M
2021-04-08 51.70 53.30 51.20 51.20 0.0M
2021-04-07 52.80 52.80 51.80 52.10 0.0M
2021-04-06 51.80 52.90 51.50 52.80 0.0M
2021-04-01 51.10 52.30 50.70 51.70 0.0M
2021-03-31 51.30 52.50 51.00 51.10 0.0M
2021-03-30 52.90 52.90 51.50 51.60 0.0M
2021-03-29 52.00 53.80 50.50 52.90 0.0M
2021-03-26 51.30 52.20 50.80 52.20 0.0M
2021-03-25 51.60 51.60 49.80 50.50 0.0M
2021-03-24 50.30 51.80 50.00 51.00 0.0M
2021-03-23 52.00 52.20 50.20 50.20 0.0M
2021-03-22 52.00 52.70 51.20 51.80 0.0M
2021-03-19 50.50 51.40 49.85 51.00 0.0M
2021-03-18 51.40 52.00 50.10 51.40 0.0M
2021-03-17 51.50 52.30 51.20 51.20 0.0M
2021-03-16 52.50 52.60 51.40 51.80 0.0M
2021-03-15 51.00 53.10 50.60 52.00 0.0M
2021-03-12 50.70 51.00 50.10 50.20 0.0M
2021-03-11 50.00 50.90 49.80 50.50 0.0M
2021-03-10 48.50 50.00 47.90 49.90 0.0M
2021-03-09 50.50 50.50 48.45 48.60 0.0M
2021-03-08 50.00 50.30 49.15 49.50 0.0M
2021-03-05 48.80 49.60 47.70 49.10 0.0M
2021-03-04 49.40 49.90 48.85 49.80 0.0M
2021-03-03 52.30 52.30 48.55 49.60 0.0M
2021-03-02 52.00 52.40 51.20 52.10 0.0M
2021-03-01 52.20 53.20 50.00 51.00 0.0M
2021-02-26 50.70 52.20 50.70 51.90 0.0M
2021-02-25 53.00 53.00 51.00 51.10 0.0M
2021-02-24 52.00 53.40 51.00 53.20 0.0M
2021-02-23 53.60 54.10 52.10 52.50 0.0M
2021-02-22 52.70 53.90 52.30 53.90 0.0M
2021-02-19 52.60 54.30 52.40 53.00 0.0M
2021-02-18 54.90 54.90 52.40 53.40 0.0M
2021-02-17 54.50 55.40 54.20 54.60 0.0M
2021-02-16 55.20 55.80 54.20 54.20 0.0M
2021-02-15 53.00 55.90 52.80 55.60 0.0M
2021-02-12 53.80 53.90 50.50 52.50 0.0M
2021-02-11 51.10 54.80 50.90 54.30 0.0M
2021-02-10 49.50 51.40 49.50 51.00 0.0M
2021-02-09 48.60 49.50 48.60 49.50 0.0M
2021-02-08 47.20 48.75 47.20 48.65 0.0M
2021-02-05 46.80 47.20 46.65 47.05 0.0M
2021-02-04 47.45 47.45 46.20 46.95 0.0M
2021-02-03 44.50 50.50 44.50 47.60 0.0M
2021-02-02 44.35 44.95 44.10 44.50 0.0M
2021-02-01 42.85 44.40 42.80 44.05 0.0M
2021-01-29 42.05 43.65 42.00 42.55 0.0M
2021-01-28 42.95 42.95 40.65 42.05 0.0M
2021-01-27 42.65 42.95 42.00 42.85 0.0M
2021-01-26 43.65 43.65 42.65 42.65 0.0M
2021-01-25 43.00 44.80 42.40 43.50 0.0M
2021-01-22 44.25 44.35 41.20 42.70 0.0M
2021-01-21 43.50 44.55 43.50 44.25 0.0M
2021-01-20 42.90 43.75 42.00 43.65 0.0M
2021-01-19 40.45 43.85 40.30 42.45 0.0M
2021-01-18 40.00 40.25 39.95 40.20 0.0M
2021-01-15 40.20 40.45 39.95 40.15 0.0M
2021-01-14 40.40 40.55 40.10 40.35 0.0M
2021-01-13 40.50 40.55 40.15 40.50 0.0M
2021-01-12 41.20 41.20 40.45 40.45 0.0M
2021-01-11 40.90 41.20 40.60 41.20 0.0M
2021-01-08 40.15 40.50 40.15 40.40 0.0M
2021-01-07 40.00 40.40 40.00 40.30 0.0M
2021-01-06 40.30 40.30 39.95 40.05 0.0M
2021-01-05 39.95 40.20 39.90 40.10 0.0M
2021-01-04 40.00 40.45 39.70 40.10 0.0M