Streamwide

ALSTW
🏛️ 法国 →
75.00
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
2022-12-30 16.75 16.90 16.50 16.50 0.0M
2022-12-29 16.85 16.85 16.75 16.80 0.0M
2022-12-28 16.75 17.10 16.30 17.00 0.0M
2022-12-27 16.50 16.75 16.35 16.75 0.0M
2022-12-23 16.55 16.55 16.50 16.50 0.0M
2022-12-22 16.75 16.75 16.50 16.50 0.0M
2022-12-21 16.90 16.90 16.80 16.80 0.0M
2022-12-20 17.05 17.05 17.00 17.00 0.0M
2022-12-19 17.05 17.05 17.05 17.05 0.0M
2022-12-16 17.15 17.15 17.00 17.00 0.0M
2022-12-15 18.20 18.20 17.15 17.15 0.0M
2022-12-14 17.85 18.00 17.75 18.00 0.0M
2022-12-13 17.85 17.85 17.85 17.85 0.0M
2022-12-12 17.95 17.95 17.85 17.85 0.0M
2022-12-09 18.00 18.00 18.00 18.00 0.0M
2022-12-08 18.15 18.35 18.00 18.00 0.0M
2022-12-07 18.00 18.15 17.80 18.15 0.0M
2022-12-06 18.30 18.45 18.00 18.00 0.0M
2022-12-05 18.30 18.35 18.30 18.30 0.0M
2022-12-02 18.50 18.55 18.50 18.50 0.0M
2022-12-01 18.95 19.00 18.60 18.60 0.0M
2022-11-30 18.75 19.00 18.60 19.00 0.0M
2022-11-29 18.60 18.75 18.20 18.75 0.0M
2022-11-28 18.95 18.95 18.60 18.60 0.0M
2022-11-25 18.70 19.00 18.70 19.00 0.0M
2022-11-24 18.65 18.90 18.65 18.90 0.0M
2022-11-23 18.50 18.70 18.35 18.70 0.0M
2022-11-22 18.50 18.80 18.15 18.50 0.0M
2022-11-21 17.45 18.40 17.30 18.40 0.0M
2022-11-18 17.10 17.50 17.10 17.50 0.0M
2022-11-17 17.45 17.45 17.30 17.30 0.0M
2022-11-16 17.35 17.45 17.00 17.45 0.0M
2022-11-15 17.25 17.45 16.75 17.35 0.0M
2022-11-14 17.10 17.30 17.10 17.30 0.0M
2022-11-11 17.10 17.30 16.70 17.30 0.0M
2022-11-10 17.45 17.45 16.40 17.10 0.0M
2022-11-09 17.30 17.45 17.00 17.45 0.0M
2022-11-08 17.10 17.30 16.90 17.30 0.0M
2022-11-07 17.25 17.25 17.10 17.10 0.0M
2022-11-04 17.10 17.25 16.90 17.25 0.0M
2022-11-03 17.30 17.30 17.10 17.10 0.0M
2022-11-02 17.45 17.50 17.45 17.50 0.0M
2022-11-01 17.30 17.45 17.10 17.45 0.0M
2022-10-31 17.45 17.45 16.85 17.30 0.0M
2022-10-28 17.55 17.55 17.55 17.55 0.0M
2022-10-27 17.70 17.70 17.55 17.55 0.0M
2022-10-26 17.70 17.70 17.70 17.70 0.0M
2022-10-25 17.75 17.85 17.70 17.70 0.0M
2022-10-24 17.80 17.80 17.60 17.70 0.0M
2022-10-21 17.20 17.80 17.00 17.80 0.0M
2022-10-20 15.50 17.30 15.50 17.30 0.0M
2022-10-19 14.95 15.50 14.95 15.50 0.0M
2022-10-18 14.70 14.95 14.45 14.95 0.0M
2022-10-17 14.60 14.60 14.60 14.60 0.0M
2022-10-14 14.20 14.40 14.15 14.40 0.0M
2022-10-13 14.85 14.85 14.20 14.20 0.0M
2022-10-12 14.80 14.95 14.80 14.85 0.0M
2022-10-11 14.50 14.80 13.75 14.80 0.0M
2022-10-10 15.30 15.30 14.60 14.70 0.0M
2022-10-07 15.20 15.50 15.05 15.05 0.0M
2022-10-06 13.95 15.00 13.30 15.00 0.0M
2022-10-05 13.80 14.10 13.70 13.95 0.0M
2022-10-04 13.10 13.60 13.00 13.60 0.0M
2022-10-03 13.95 13.95 12.75 12.90 0.0M
2022-09-30 13.95 14.00 13.60 14.00 0.0M
2022-09-29 14.80 14.80 13.65 14.00 0.0M
2022-09-28 15.20 15.20 14.80 14.80 0.0M
2022-09-27 15.85 15.95 15.20 15.20 0.0M
2022-09-26 15.65 16.00 15.50 15.90 0.0M
2022-09-23 16.60 16.60 15.65 16.00 0.0M
2022-09-22 17.00 17.15 16.60 16.60 0.0M
2022-09-21 17.85 17.85 17.40 17.40 0.0M
2022-09-20 19.60 19.65 17.80 17.95 0.0M
2022-09-19 19.60 19.90 19.55 19.90 0.0M
2022-09-16 19.55 19.60 19.40 19.60 0.0M
2022-09-15 19.60 19.60 19.45 19.60 0.0M
2022-09-14 19.55 19.60 19.45 19.60 0.0M
2022-09-13 19.40 19.60 19.40 19.60 0.0M
2022-09-12 19.30 19.55 19.30 19.40 0.0M
2022-09-09 18.70 19.50 18.50 19.50 0.0M
2022-09-08 18.40 18.75 18.30 18.70 0.0M
2022-09-07 18.80 18.80 18.40 18.40 0.0M
2022-09-06 18.60 18.60 18.60 18.60 0.0M
2022-09-05 18.40 18.80 18.40 18.40 0.0M
2022-09-02 18.80 19.20 18.60 18.60 0.0M
2022-09-01 18.70 19.20 18.40 19.20 0.0M
2022-08-31 18.80 19.15 18.70 18.70 0.0M
2022-08-30 19.25 19.45 18.90 19.00 0.0M
2022-08-29 19.20 19.35 18.80 19.25 0.0M
2022-08-26 19.55 19.75 19.00 19.20 0.0M
2022-08-25 18.80 19.55 18.30 19.55 0.0M
2022-08-24 19.15 19.35 17.55 19.35 0.0M
2022-08-23 19.20 19.45 19.00 19.20 0.0M
2022-08-22 19.50 19.50 19.10 19.35 0.0M
2022-08-19 19.65 19.65 19.40 19.40 0.0M
2022-08-18 19.80 19.95 19.50 19.75 0.0M
2022-08-17 20.00 20.00 19.80 19.80 0.0M
2022-08-16 20.00 20.10 19.80 20.00 0.0M
2022-08-15 19.95 19.95 19.95 19.95 0.0M
2022-08-12 19.80 19.95 19.40 19.95 0.0M
2022-08-11 20.00 20.00 19.80 19.80 0.0M
2022-08-10 20.00 20.10 19.80 20.10 0.0M
2022-08-09 20.00 20.10 19.80 20.10 0.0M
2022-08-08 20.10 20.10 20.00 20.00 0.0M
2022-08-05 19.95 20.00 19.60 19.95 0.0M
2022-08-04 20.00 20.00 19.30 19.95 0.0M
2022-08-03 19.70 20.00 19.40 20.00 0.0M
2022-08-02 19.30 20.00 19.10 19.95 0.0M
2022-08-01 19.55 20.50 19.25 19.95 0.0M
2022-07-29 19.00 19.40 19.00 19.40 0.0M
2022-07-28 21.00 21.00 19.20 19.20 0.0M
2022-07-27 19.70 19.85 19.30 19.50 0.0M
2022-07-26 20.00 20.10 19.55 19.85 0.0M
2022-07-25 20.10 20.60 19.10 19.65 0.0M
2022-07-22 20.80 20.80 19.45 20.70 0.0M
2022-07-21 20.80 21.00 19.50 20.90 0.0M
2022-07-20 20.90 21.00 20.90 21.00 0.0M
2022-07-19 20.00 21.70 19.10 21.00 0.0M
2022-07-18 21.60 21.60 21.30 21.60 0.0M
2022-07-15 21.50 21.60 21.50 21.60 0.0M
2022-07-14 21.20 21.50 21.20 21.50 0.0M
2022-07-13 21.50 21.50 21.20 21.20 0.0M
2022-07-12 21.50 21.50 21.50 21.50 0.0M
2022-07-11 21.70 21.70 21.20 21.70 0.0M
2022-07-08 21.20 21.50 21.20 21.50 0.0M
2022-07-07 21.50 21.70 20.80 21.20 0.0M
2022-07-06 21.80 22.20 21.70 21.70 0.0M
2022-07-05 21.50 22.30 21.40 22.10 0.0M
2022-07-04 22.40 22.40 22.40 22.40 0.0M
2022-07-01 22.40 22.40 22.40 22.40 0.0M
2022-06-30 22.10 22.10 21.70 22.10 0.0M
2022-06-29 22.10 22.10 22.10 22.10 0.0M
2022-06-28 22.20 22.20 22.20 22.20 0.0M
2022-06-27 22.00 22.20 22.00 22.20 0.0M
2022-06-24 21.00 22.00 21.00 22.00 0.0M
2022-06-23 21.00 21.00 21.00 21.00 0.0M
2022-06-22 20.80 21.00 20.30 21.00 0.0M
2022-06-21 20.70 20.80 20.40 20.80 0.0M
2022-06-20 20.40 20.90 20.30 20.70 0.0M
2022-06-17 20.50 20.80 20.30 20.80 0.0M
2022-06-16 20.50 20.50 20.20 20.50 0.0M
2022-06-15 20.10 20.50 20.10 20.50 0.0M
2022-06-14 20.40 20.70 20.30 20.30 0.0M
2022-06-13 21.90 21.90 20.10 20.40 0.0M
2022-06-10 21.90 22.00 21.70 22.00 0.0M
2022-06-09 22.00 22.00 21.60 22.00 0.0M
2022-06-08 22.20 22.20 21.60 22.10 0.0M
2022-06-07 22.00 22.00 21.90 21.90 0.0M
2022-06-06 22.00 22.00 21.90 21.90 0.0M
2022-06-03 22.20 22.20 21.60 22.00 0.0M
2022-06-02 21.80 22.00 20.90 21.90 0.0M
2022-06-01 21.90 21.90 21.20 21.80 0.0M
2022-05-31 21.50 21.60 21.30 21.60 0.0M
2022-05-30 21.60 21.60 21.10 21.60 0.0M
2022-05-27 21.30 21.70 20.60 21.50 0.0M
2022-05-26 21.00 21.20 20.70 21.00 0.0M
2022-05-25 21.00 21.90 20.50 21.00 0.0M
2022-05-24 20.70 21.20 20.70 21.00 0.0M
2022-05-23 19.95 21.20 19.95 21.00 0.0M
2022-05-20 19.90 19.95 19.90 19.95 0.0M
2022-05-19 19.45 19.90 19.45 19.90 0.0M
2022-05-18 19.40 19.55 19.25 19.50 0.0M
2022-05-17 19.15 19.40 19.15 19.40 0.0M
2022-05-16 19.00 19.15 19.00 19.15 0.0M
2022-05-13 18.75 18.80 18.50 18.80 0.0M
2022-05-12 18.75 19.00 18.60 18.60 0.0M
2022-05-11 19.95 19.95 18.70 18.75 0.0M
2022-05-10 19.80 20.00 19.20 20.00 0.0M
2022-05-09 21.00 21.00 20.20 20.20 0.0M
2022-05-06 21.40 21.40 20.50 21.00 0.0M
2022-05-05 21.70 22.00 21.50 21.50 0.0M
2022-05-04 21.40 21.70 21.40 21.70 0.0M
2022-05-03 21.40 21.60 21.20 21.40 0.0M
2022-05-02 21.50 21.50 21.30 21.30 0.0M
2022-04-29 21.30 21.70 21.20 21.50 0.0M
2022-04-28 21.70 22.00 21.30 21.50 0.0M
2022-04-27 21.90 21.90 21.60 21.70 0.0M
2022-04-26 21.90 22.00 21.60 22.00 0.0M
2022-04-25 22.30 22.30 21.60 22.00 0.0M
2022-04-22 22.20 22.20 22.00 22.00 0.0M
2022-04-21 22.40 22.40 21.60 22.20 0.0M
2022-04-20 22.40 22.70 22.20 22.40 0.0M
2022-04-19 23.20 23.20 22.50 22.50 0.0M
2022-04-14 23.50 23.60 23.00 23.50 0.0M
2022-04-13 23.50 23.60 23.00 23.60 0.0M
2022-04-12 24.00 24.00 23.40 23.50 0.0M
2022-04-11 24.20 24.20 23.70 24.00 0.0M
2022-04-08 23.90 24.10 23.90 23.90 0.0M
2022-04-07 24.10 24.10 23.40 23.90 0.0M
2022-04-06 24.20 24.20 24.00 24.10 0.0M
2022-04-05 24.40 24.40 24.20 24.30 0.0M
2022-04-04 25.10 25.10 24.20 24.50 0.0M
2022-04-01 24.60 24.80 24.10 24.80 0.0M
2022-03-31 25.00 25.10 24.60 24.60 0.0M
2022-03-30 25.40 25.70 25.00 25.00 0.0M
2022-03-29 25.60 25.90 25.00 25.40 0.0M
2022-03-28 25.70 25.70 25.20 25.60 0.0M
2022-03-25 25.80 25.80 25.00 25.40 0.0M
2022-03-24 25.70 25.80 25.70 25.80 0.0M
2022-03-23 26.00 26.00 25.10 25.80 0.0M
2022-03-22 26.00 26.10 24.80 26.00 0.0M
2022-03-21 26.10 26.40 25.00 25.20 0.0M
2022-03-18 26.10 26.40 26.10 26.40 0.0M
2022-03-17 26.20 26.40 25.50 26.40 0.0M
2022-03-16 26.00 26.40 26.00 26.20 0.0M
2022-03-15 26.40 26.60 25.60 26.30 0.0M
2022-03-14 26.40 26.40 25.80 26.40 0.0M
2022-03-11 25.60 26.20 25.50 26.10 0.0M
2022-03-10 25.60 25.70 25.60 25.60 0.0M
2022-03-09 26.20 26.40 25.70 26.30 0.0M
2022-03-08 26.20 26.20 26.20 26.20 0.0M
2022-03-07 27.00 27.90 24.50 25.70 0.0M
2022-03-04 27.60 28.00 26.80 27.80 0.0M
2022-03-03 28.10 28.20 27.90 27.90 0.0M
2022-03-02 27.90 28.20 27.90 28.20 0.0M
2022-03-01 28.30 28.40 27.90 27.90 0.0M
2022-02-28 27.50 28.10 27.20 28.10 0.0M
2022-02-25 24.50 27.50 24.50 27.50 0.0M
2022-02-24 25.30 25.30 23.00 24.60 0.0M
2022-02-23 25.70 25.70 24.80 25.60 0.0M
2022-02-22 26.60 26.60 25.00 26.10 0.0M
2022-02-21 25.70 26.30 25.50 26.30 0.0M
2022-02-18 27.30 27.50 25.50 26.00 0.0M
2022-02-17 27.30 27.30 26.40 27.30 0.0M
2022-02-16 27.70 28.30 26.40 27.20 0.0M
2022-02-15 29.20 29.20 27.40 27.70 0.0M
2022-02-14 28.70 29.30 28.60 29.30 0.0M
2022-02-11 29.00 29.00 28.60 29.00 0.0M
2022-02-10 29.00 29.30 28.30 29.00 0.0M
2022-02-09 28.90 29.20 28.70 29.00 0.0M
2022-02-08 28.80 28.90 28.50 28.90 0.0M
2022-02-07 28.80 28.80 28.80 28.80 0.0M
2022-02-04 28.90 29.00 28.10 29.00 0.0M
2022-02-03 28.70 28.90 28.70 28.90 0.0M
2022-02-02 29.10 29.10 28.50 29.00 0.0M
2022-02-01 29.20 29.20 29.00 29.20 0.0M
2022-01-31 29.20 29.20 29.20 29.20 0.0M
2022-01-28 29.10 29.70 28.90 29.60 0.0M
2022-01-27 30.00 30.00 28.30 29.50 0.0M
2022-01-26 30.40 30.50 28.90 30.10 0.0M
2022-01-25 30.90 30.90 30.50 30.50 0.0M
2022-01-24 31.70 31.70 30.30 31.00 0.0M
2022-01-21 31.50 31.80 31.00 31.70 0.0M
2022-01-20 31.40 31.70 31.00 31.40 0.0M
2022-01-19 31.10 31.40 31.10 31.40 0.0M
2022-01-18 31.00 31.40 30.90 31.10 0.0M
2022-01-17 29.80 30.90 29.00 30.70 0.0M
2022-01-14 30.50 30.50 29.80 30.30 0.0M
2022-01-13 30.90 31.00 30.50 30.90 0.0M
2022-01-12 31.00 31.00 30.60 31.00 0.0M
2022-01-11 31.30 31.30 30.50 31.00 0.0M
2022-01-10 31.80 31.80 30.90 31.30 0.0M
2022-01-07 32.00 32.00 32.00 32.00 0.0M
2022-01-06 31.80 32.00 31.30 31.80 0.0M
2022-01-05 32.20 32.20 31.30 32.20 0.0M
2022-01-04 32.50 32.60 32.10 32.60 0.0M
2022-01-03 33.50 33.50 31.30 32.50 0.0M