Stef SA

STF
🏛️ 法国 →
119.80
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
2025-09-26 119.60 120.60 119.40 119.80 0.0M
2025-09-25 121.40 121.40 119.60 119.60 0.0M
2025-09-24 120.80 121.20 120.20 121.00 0.0M
2025-09-23 120.00 122.20 120.00 120.60 0.0M
2025-09-22 122.40 122.60 119.40 119.60 0.0M
2025-09-19 122.40 124.20 120.20 123.40 0.1M
2025-09-18 120.20 122.20 120.20 122.00 0.0M
2025-09-17 120.40 120.80 119.40 119.60 0.0M
2025-09-16 121.40 121.40 120.00 120.20 0.0M
2025-09-15 120.40 122.20 120.20 121.20 0.0M
2025-09-12 122.00 122.60 120.00 120.40 0.0M
2025-09-11 120.60 122.80 120.60 121.00 0.0M
2025-09-10 122.60 124.00 120.40 120.40 0.0M
2025-09-09 122.00 123.80 121.20 121.80 0.0M
2025-09-08 120.00 120.00 116.40 119.60 0.0M
2025-09-05 120.00 126.00 118.00 120.00 0.0M
2025-09-04 130.00 132.20 129.80 130.20 0.0M
2025-09-03 131.60 131.60 128.40 129.80 0.0M
2025-09-02 134.80 135.20 129.40 130.00 0.0M
2025-09-01 136.00 138.00 134.20 134.60 0.0M
2025-08-29 138.20 139.40 135.80 135.80 0.0M
2025-08-28 137.60 139.00 136.80 138.00 0.0M
2025-08-27 137.60 139.80 137.60 137.60 0.0M
2025-08-26 137.00 138.20 134.40 137.20 0.0M
2025-08-25 140.00 140.20 135.20 138.00 0.0M
2025-08-22 139.80 140.00 139.00 140.00 0.0M
2025-08-21 138.20 140.00 138.20 140.00 0.0M
2025-08-20 137.00 138.40 136.80 138.20 0.0M
2025-08-19 136.20 137.40 136.00 137.40 0.0M
2025-08-18 136.00 136.40 135.20 136.20 0.0M
2025-08-15 137.00 138.00 135.60 135.60 0.0M
2025-08-14 136.00 137.00 135.40 136.80 0.0M
2025-08-13 137.60 137.60 136.00 136.00 0.0M
2025-08-12 135.60 138.00 135.60 137.40 0.0M
2025-08-11 135.20 135.60 134.80 135.60 0.0M
2025-08-08 135.60 135.80 134.80 135.80 0.0M
2025-08-07 135.60 136.60 135.00 135.00 0.0M
2025-08-06 134.60 136.00 134.60 135.60 0.0M
2025-08-05 134.60 135.40 133.60 134.40 0.0M
2025-08-04 133.60 134.80 133.20 134.40 0.0M
2025-08-01 132.40 134.00 131.60 133.20 0.0M
2025-07-31 130.00 132.40 129.20 132.40 0.0M
2025-07-30 129.40 130.00 129.00 130.00 0.0M
2025-07-29 130.80 131.40 129.00 129.40 0.0M
2025-07-28 131.60 132.20 130.00 130.80 0.0M
2025-07-25 132.00 132.20 130.00 131.40 0.0M
2025-07-24 132.00 133.00 131.60 132.40 0.0M
2025-07-23 130.20 131.40 129.80 131.40 0.0M
2025-07-22 130.00 132.60 130.00 130.00 0.0M
2025-07-21 132.00 132.40 129.80 129.80 0.0M
2025-07-18 131.00 134.40 131.00 132.00 0.0M
2025-07-17 130.00 131.00 129.60 131.00 0.0M
2025-07-16 130.60 130.80 130.00 130.00 0.0M
2025-07-15 131.00 131.60 130.00 130.60 0.0M
2025-07-14 131.60 132.00 131.00 131.00 0.0M
2025-07-11 130.40 131.60 130.00 131.60 0.0M
2025-07-10 130.80 131.60 130.00 130.40 0.0M
2025-07-09 135.00 135.00 130.00 130.60 0.0M
2025-07-08 134.60 136.40 134.20 135.00 0.0M
2025-07-07 134.00 135.00 134.00 134.40 0.0M
2025-07-04 133.80 134.40 133.60 134.00 0.0M
2025-07-03 133.00 134.00 132.80 133.80 0.0M
2025-07-02 130.60 133.20 130.60 133.00 0.0M
2025-07-01 131.40 131.40 129.60 130.40 0.0M
2025-06-30 131.60 132.40 131.20 131.20 0.0M
2025-06-27 130.80 131.60 130.00 131.40 0.0M
2025-06-26 131.00 131.00 129.40 130.80 0.0M
2025-06-25 130.00 131.20 130.00 130.80 0.0M
2025-06-24 130.40 131.80 130.40 131.00 0.0M
2025-06-23 129.00 131.00 128.00 130.00 0.0M
2025-06-20 137.40 137.40 129.40 130.00 0.0M
2025-06-19 134.20 137.80 134.20 137.60 0.0M
2025-06-18 132.60 134.40 131.80 134.00 0.0M
2025-06-17 132.60 133.80 131.80 132.80 0.0M
2025-06-16 129.40 132.80 129.40 132.60 0.0M
2025-06-13 129.80 130.20 125.00 129.60 0.0M
2025-06-12 131.80 131.80 129.80 130.40 0.0M
2025-06-11 131.40 132.60 130.20 131.80 0.0M
2025-06-10 130.40 131.40 129.00 131.40 0.0M
2025-06-09 129.60 130.20 128.80 130.20 0.0M
2025-06-06 128.80 130.00 128.00 129.40 0.0M
2025-06-05 127.40 129.20 127.40 128.80 0.0M
2025-06-04 127.60 128.00 127.00 127.40 0.0M
2025-06-03 127.00 128.60 127.00 127.20 0.0M
2025-06-02 127.60 128.40 125.80 127.00 0.0M
2025-05-30 126.20 128.40 126.20 127.60 0.0M
2025-05-29 126.00 126.80 126.00 126.20 0.0M
2025-05-28 125.20 126.40 125.00 126.00 0.0M
2025-05-27 126.80 126.80 125.00 125.00 0.0M
2025-05-26 125.00 128.00 124.40 126.80 0.0M
2025-05-23 126.80 127.40 124.00 124.60 0.0M
2025-05-22 126.80 127.40 125.40 126.80 0.0M
2025-05-21 126.00 127.00 124.80 127.00 0.0M
2025-05-20 127.40 127.60 125.60 126.00 0.0M
2025-05-19 127.00 128.00 126.80 127.20 0.0M
2025-05-16 130.00 130.00 128.00 128.00 0.0M
2025-05-15 129.60 130.80 129.20 130.40 0.0M
2025-05-14 130.40 130.80 129.00 129.60 0.0M
2025-05-13 128.20 131.00 127.60 130.40 0.0M
2025-05-12 128.00 130.40 127.00 128.00 0.0M
2025-05-09 127.60 129.00 127.60 128.60 0.0M
2025-05-08 126.00 127.60 126.00 127.40 0.0M
2025-05-07 126.60 127.20 123.60 125.60 0.0M
2025-05-06 129.80 131.00 129.60 130.80 0.0M
2025-05-05 128.20 131.20 128.20 129.60 0.0M
2025-05-02 127.00 129.40 126.60 128.80 0.0M
2025-04-30 124.40 127.00 124.00 127.00 0.0M
2025-04-29 123.20 125.00 122.80 124.40 0.0M
2025-04-28 120.60 124.60 120.60 123.00 0.0M
2025-04-25 125.20 125.20 118.60 120.20 0.0M
2025-04-24 124.60 127.20 124.40 126.40 0.0M
2025-04-23 124.40 125.40 124.00 124.60 0.0M
2025-04-22 123.60 123.60 122.00 123.60 0.0M
2025-04-17 125.00 125.00 122.20 123.80 0.0M
2025-04-16 123.80 125.80 123.80 125.20 0.0M
2025-04-15 122.00 124.80 121.60 124.00 0.0M
2025-04-14 120.60 123.00 120.40 123.00 0.0M
2025-04-11 117.00 119.40 116.80 119.40 0.0M
2025-04-10 118.60 120.00 115.20 115.80 0.0M
2025-04-09 115.40 115.80 114.40 115.00 0.0M
2025-04-08 116.00 117.40 115.40 116.00 0.0M
2025-04-07 114.80 118.00 111.00 114.60 0.0M
2025-04-04 117.60 118.40 116.20 117.40 0.0M
2025-04-03 116.80 118.80 115.40 118.60 0.0M
2025-04-02 118.00 118.00 115.00 116.80 0.0M
2025-04-01 120.00 120.80 117.40 118.00 0.0M
2025-03-31 120.80 121.00 120.00 120.00 0.0M
2025-03-28 122.40 122.60 121.20 121.20 0.0M
2025-03-27 123.60 124.60 122.60 122.60 0.0M
2025-03-26 124.20 125.00 123.20 123.60 0.0M
2025-03-25 120.80 124.80 120.80 124.00 0.0M
2025-03-24 125.20 125.20 121.20 121.60 0.0M
2025-03-21 122.20 126.00 121.60 125.00 0.0M
2025-03-20 121.60 122.20 120.80 122.00 0.0M
2025-03-19 121.00 121.80 120.40 121.00 0.0M
2025-03-18 121.20 122.60 121.00 121.00 0.0M
2025-03-17 122.00 125.00 120.00 121.20 0.0M
2025-03-14 131.60 131.60 120.00 122.40 0.0M
2025-03-13 133.00 133.00 130.40 133.00 0.0M
2025-03-12 135.20 136.20 132.20 133.00 0.0M
2025-03-11 135.20 136.20 134.60 135.20 0.0M
2025-03-10 135.40 137.00 135.00 135.20 0.0M
2025-03-07 137.00 137.00 134.40 135.20 0.0M
2025-03-06 137.00 138.60 136.60 137.60 0.0M
2025-03-05 133.60 137.00 133.60 136.80 0.0M
2025-03-04 135.60 135.60 132.20 133.40 0.0M
2025-03-03 135.60 137.00 135.00 135.60 0.0M
2025-02-28 139.00 139.00 134.60 135.80 0.0M
2025-02-27 140.00 141.00 139.40 139.40 0.0M
2025-02-26 139.80 140.60 139.40 140.00 0.0M
2025-02-25 140.00 140.20 139.40 139.80 0.0M
2025-02-24 140.20 140.40 138.20 140.00 0.0M
2025-02-21 140.00 140.80 140.00 140.00 0.0M
2025-02-20 140.20 140.40 140.00 140.00 0.0M
2025-02-19 140.20 140.60 140.00 140.00 0.0M
2025-02-18 140.60 141.00 140.00 140.00 0.0M
2025-02-17 140.20 141.00 139.80 140.60 0.0M
2025-02-14 140.00 140.00 138.80 140.00 0.0M
2025-02-13 139.80 140.00 139.20 140.00 0.0M
2025-02-12 138.20 139.60 138.10 139.60 0.0M
2025-02-11 137.00 139.00 137.00 138.00 0.0M
2025-02-10 137.00 137.80 136.90 137.00 0.0M
2025-02-07 134.60 137.60 134.60 136.40 0.0M
2025-02-06 133.60 134.80 133.20 134.40 0.0M
2025-02-05 133.60 134.00 133.00 133.40 0.0M
2025-02-04 134.00 134.00 132.00 133.40 0.0M
2025-02-03 133.40 134.60 132.20 134.00 0.0M
2025-01-31 133.40 134.40 133.00 133.80 0.0M
2025-01-30 132.80 135.40 132.80 133.40 0.0M
2025-01-29 134.20 134.20 132.20 132.80 0.0M
2025-01-28 133.80 134.60 133.40 134.00 0.0M
2025-01-27 131.00 134.40 129.80 133.60 0.0M
2025-01-24 137.20 137.20 132.40 132.60 0.0M
2025-01-23 136.40 138.00 135.60 137.00 0.0M
2025-01-22 135.00 137.00 135.00 136.40 0.0M
2025-01-21 133.40 135.60 132.60 135.20 0.0M
2025-01-20 130.80 134.40 130.80 133.20 0.0M
2025-01-17 129.00 130.60 128.80 130.20 0.0M
2025-01-16 132.20 133.00 128.20 128.80 0.0M
2025-01-15 132.80 134.40 132.00 132.00 0.0M
2025-01-14 134.00 134.40 132.80 133.00 0.0M
2025-01-13 131.20 134.60 131.20 134.20 0.0M
2025-01-10 130.60 132.00 130.20 131.00 0.0M
2025-01-09 131.20 131.20 130.00 130.60 0.0M
2025-01-08 130.60 131.20 130.00 131.00 0.0M
2025-01-07 131.40 131.60 128.80 130.60 0.0M
2025-01-06 130.60 131.80 129.20 131.20 0.0M
2025-01-03 131.20 132.20 130.00 130.00 0.0M
2025-01-02 131.20 131.60 129.80 131.00 0.0M