Sword Group

SWOR
🏛️ 法国 →
35.50
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
2024-12-31 35.70 35.80 35.50 35.70 0.0M
2024-12-30 35.30 36.05 35.10 35.75 0.0M
2024-12-27 34.30 35.70 34.30 35.35 0.0M
2024-12-24 34.75 34.80 34.50 34.50 0.0M
2024-12-23 34.60 35.30 34.60 34.80 0.0M
2024-12-20 35.50 35.50 33.55 34.50 0.0M
2024-12-19 35.00 35.65 35.00 35.50 0.0M
2024-12-18 35.30 36.10 35.20 35.60 0.0M
2024-12-17 35.65 35.70 35.05 35.30 0.0M
2024-12-16 35.80 35.85 35.25 35.75 0.0M
2024-12-13 35.10 36.20 35.10 35.90 0.0M
2024-12-12 35.00 35.20 34.70 35.20 0.0M
2024-12-11 36.05 36.05 35.00 35.10 0.0M
2024-12-10 36.15 36.25 35.75 35.95 0.0M
2024-12-09 36.35 36.35 35.85 36.25 0.0M
2024-12-06 35.25 36.15 35.25 36.05 0.0M
2024-12-05 35.35 35.75 35.35 35.35 0.0M
2024-12-04 35.25 36.55 35.25 35.55 0.0M
2024-12-03 35.00 35.45 35.00 35.15 0.0M
2024-12-02 35.65 35.85 35.00 35.00 0.0M
2024-11-29 35.30 36.00 35.15 35.95 0.0M
2024-11-28 34.60 35.45 34.60 35.40 0.0M
2024-11-27 35.50 35.70 34.70 34.70 0.0M
2024-11-26 35.70 35.70 35.00 35.50 0.0M
2024-11-25 35.60 36.05 35.60 35.80 0.0M
2024-11-22 35.70 35.95 35.40 35.65 0.0M
2024-11-21 35.65 35.85 35.30 35.65 0.0M
2024-11-20 36.10 36.50 35.60 35.60 0.0M
2024-11-19 36.75 36.85 35.80 36.10 0.0M
2024-11-18 36.40 36.85 36.40 36.70 0.0M
2024-11-15 36.60 36.80 35.80 36.50 0.0M
2024-11-14 36.00 37.00 36.00 36.80 0.0M
2024-11-13 36.05 36.20 35.70 36.00 0.0M
2024-11-12 35.70 36.00 35.40 36.00 0.0M
2024-11-11 35.50 35.85 35.45 35.65 0.0M
2024-11-08 35.55 36.10 35.40 35.40 0.0M
2024-11-07 35.40 35.70 35.25 35.55 0.0M
2024-11-06 34.90 36.00 34.90 35.30 0.0M
2024-11-05 34.95 35.25 34.85 35.00 0.0M
2024-11-04 34.60 35.30 34.60 34.95 0.0M
2024-11-01 35.65 35.80 34.50 34.60 0.0M
2024-10-31 35.60 36.00 35.60 35.70 0.0M
2024-10-30 36.00 36.00 35.60 35.70 0.0M
2024-10-29 36.10 36.35 35.90 36.00 0.0M
2024-10-28 36.90 37.15 35.90 36.20 0.0M
2024-10-25 36.60 36.90 35.55 36.70 0.0M
2024-10-24 36.00 36.50 35.75 36.50 0.0M
2024-10-23 36.65 36.70 35.90 36.00 0.0M
2024-10-22 36.70 36.70 36.45 36.60 0.0M
2024-10-21 36.60 37.20 36.50 36.85 0.0M
2024-10-18 36.85 37.05 36.55 36.60 0.0M
2024-10-17 36.85 37.00 36.70 36.75 0.0M
2024-10-16 36.00 36.70 35.90 36.55 0.0M
2024-10-15 36.25 36.70 35.70 36.10 0.0M
2024-10-14 36.10 36.20 35.90 36.20 0.0M
2024-10-11 35.40 36.20 35.30 36.10 0.0M
2024-10-10 35.85 35.95 35.20 35.20 0.0M
2024-10-09 35.60 36.25 35.60 36.00 0.0M
2024-10-08 36.05 36.10 35.60 35.80 0.0M
2024-10-07 36.30 36.40 35.90 36.25 0.0M
2024-10-04 35.80 36.65 35.80 36.25 0.0M
2024-10-03 36.65 36.85 35.80 35.80 0.0M
2024-10-02 35.90 36.65 35.60 36.65 0.0M
2024-10-01 36.65 36.70 35.90 36.00 0.0M
2024-09-30 37.00 37.15 36.30 36.65 0.0M
2024-09-27 37.85 37.85 37.00 37.00 0.0M
2024-09-26 37.20 38.25 37.15 37.90 0.0M
2024-09-25 36.75 37.10 35.60 37.10 0.0M
2024-09-24 38.25 38.95 36.85 36.85 0.0M
2024-09-23 38.50 38.50 38.05 38.35 0.0M
2024-09-20 38.35 39.15 37.60 38.30 0.0M
2024-09-19 37.75 38.55 37.75 38.20 0.0M
2024-09-18 38.60 38.60 37.05 37.65 0.0M
2024-09-17 37.60 38.80 36.90 38.80 0.0M
2024-09-16 35.95 37.75 35.85 37.50 0.0M
2024-09-13 33.15 36.35 33.15 35.85 0.0M
2024-09-12 31.70 33.05 31.70 32.90 0.0M
2024-09-11 30.80 31.70 30.80 31.45 0.0M
2024-09-10 30.05 30.80 29.85 30.70 0.0M
2024-09-09 30.25 30.70 30.05 30.05 0.0M
2024-09-06 30.90 31.00 30.25 30.35 0.0M
2024-09-05 30.65 31.15 30.65 30.80 0.0M
2024-09-04 31.10 31.10 30.50 30.75 0.0M
2024-09-03 32.45 32.45 31.00 31.00 0.0M
2024-09-02 32.45 32.75 32.25 32.35 0.0M
2024-08-30 31.65 32.40 31.50 32.25 0.0M
2024-08-29 31.10 31.70 31.10 31.55 0.0M
2024-08-28 31.00 31.20 30.80 31.20 0.0M
2024-08-27 31.20 31.40 30.90 31.10 0.0M
2024-08-26 31.00 31.25 31.00 31.20 0.0M
2024-08-23 31.35 31.45 30.95 31.35 0.0M
2024-08-22 31.65 31.75 31.20 31.35 0.0M
2024-08-21 31.80 31.95 31.65 31.70 0.0M
2024-08-20 32.05 32.10 31.60 31.70 0.0M
2024-08-19 32.00 32.25 31.90 32.10 0.0M
2024-08-16 32.10 32.15 31.80 31.95 0.0M
2024-08-15 32.10 32.25 31.95 32.00 0.0M
2024-08-14 32.05 32.40 30.75 32.00 0.0M
2024-08-13 32.45 32.45 31.80 31.90 0.0M
2024-08-12 32.60 32.60 32.20 32.35 0.0M
2024-08-09 32.55 32.60 32.05 32.50 0.0M
2024-08-08 32.65 32.65 32.15 32.45 0.0M
2024-08-07 32.25 32.75 32.10 32.75 0.0M
2024-08-06 32.20 32.80 32.10 32.15 0.0M
2024-08-05 33.10 33.10 32.05 32.30 0.0M
2024-08-02 33.65 34.00 33.25 33.35 0.0M
2024-08-01 34.35 34.35 33.65 33.65 0.0M
2024-07-31 34.65 34.65 34.25 34.25 0.0M
2024-07-30 33.90 35.00 33.85 34.75 0.0M
2024-07-29 34.35 34.35 33.85 33.85 0.0M
2024-07-26 33.50 34.30 33.50 34.05 0.0M
2024-07-25 33.45 33.60 33.00 33.45 0.0M
2024-07-24 33.75 33.75 33.35 33.50 0.0M
2024-07-23 34.05 34.25 33.55 33.75 0.0M
2024-07-22 33.60 34.00 33.55 34.00 0.0M
2024-07-19 33.95 34.20 33.35 33.60 0.0M
2024-07-18 33.15 33.50 33.00 33.15 0.0M
2024-07-17 32.85 33.50 32.85 33.20 0.0M
2024-07-16 33.25 33.25 32.80 32.95 0.0M
2024-07-15 33.70 33.85 33.20 33.30 0.0M
2024-07-12 33.80 34.00 33.45 33.70 0.0M
2024-07-11 33.80 34.10 33.80 33.90 0.0M
2024-07-10 34.30 34.30 33.70 33.80 0.0M
2024-07-09 34.95 34.95 33.90 34.30 0.0M
2024-07-08 34.55 35.35 34.45 35.00 0.0M
2024-07-05 35.05 35.20 34.40 34.85 0.0M
2024-07-04 34.00 35.05 34.00 34.95 0.0M
2024-07-03 33.35 34.00 33.35 34.00 0.0M
2024-07-02 33.75 33.75 33.10 33.25 0.0M
2024-07-01 32.50 34.30 32.50 33.65 0.0M
2024-06-28 32.95 32.95 31.60 31.65 0.0M
2024-06-27 33.40 34.00 32.80 32.80 0.0M
2024-06-26 33.55 33.95 33.00 33.40 0.0M
2024-06-25 33.85 33.90 33.45 33.55 0.0M
2024-06-24 33.40 34.20 32.85 34.15 0.0M
2024-06-21 34.40 34.40 33.10 33.40 0.0M
2024-06-20 33.70 34.35 33.60 34.35 0.0M
2024-06-19 34.40 34.80 33.85 33.95 0.0M
2024-06-18 34.80 34.90 34.00 34.30 0.0M
2024-06-17 34.90 35.15 34.00 34.60 0.0M
2024-06-14 36.30 36.90 35.00 35.35 0.0M
2024-06-13 37.20 37.25 35.65 36.40 0.0M
2024-06-12 37.85 37.85 37.20 37.20 0.0M
2024-06-11 37.85 38.45 37.75 37.95 0.0M
2024-06-10 38.50 38.50 37.20 37.75 0.0M
2024-06-07 38.50 38.80 38.50 38.50 0.0M
2024-06-06 38.55 38.70 38.35 38.50 0.0M
2024-06-05 38.60 38.70 38.50 38.50 0.0M
2024-06-04 38.55 38.70 38.50 38.50 0.0M
2024-06-03 38.55 38.80 38.50 38.55 0.0M
2024-05-31 38.35 38.80 38.35 38.55 0.0M
2024-05-30 38.25 38.65 38.25 38.45 0.0M
2024-05-29 38.70 38.70 38.30 38.40 0.0M
2024-05-28 38.45 38.80 38.40 38.80 0.0M
2024-05-27 38.60 38.85 38.40 38.55 0.0M
2024-05-24 38.60 38.60 38.10 38.50 0.0M
2024-05-23 37.05 38.80 37.05 38.50 0.0M
2024-05-22 36.75 37.15 36.45 37.00 0.0M
2024-05-21 36.20 36.65 36.00 36.65 0.0M
2024-05-20 36.40 36.45 36.15 36.20 0.0M
2024-05-17 36.55 36.60 36.10 36.10 0.0M
2024-05-16 36.35 36.60 36.05 36.50 0.0M
2024-05-15 36.85 36.85 36.35 36.55 0.0M
2024-05-14 36.70 37.10 36.40 36.50 0.0M
2024-05-13 35.60 36.55 35.60 36.55 0.0M
2024-05-10 35.90 36.10 35.60 35.60 0.0M
2024-05-09 36.15 36.35 35.65 35.65 0.0M
2024-05-08 36.00 36.40 36.00 36.15 0.0M
2024-05-07 36.10 36.60 35.95 36.15 0.0M
2024-05-06 35.00 36.50 34.85 36.50 0.0M
2024-05-03 35.50 35.50 34.95 34.95 0.0M
2024-05-02 35.75 35.85 35.00 35.10 0.0M
2024-04-30 36.60 36.70 35.60 35.85 0.0M
2024-04-29 38.45 38.85 37.85 37.85 0.0M
2024-04-26 36.40 38.35 36.20 38.35 0.0M
2024-04-25 36.10 36.35 35.65 36.20 0.0M
2024-04-24 35.40 36.35 35.30 36.10 0.0M
2024-04-23 35.20 35.40 35.10 35.40 0.0M
2024-04-22 34.70 35.30 34.60 35.10 0.0M
2024-04-19 34.90 34.90 34.40 34.55 0.0M
2024-04-18 34.95 35.10 34.70 35.00 0.0M
2024-04-17 35.40 35.40 34.85 34.90 0.0M
2024-04-16 35.50 35.75 35.25 35.35 0.0M
2024-04-15 36.20 36.20 35.50 35.55 0.0M
2024-04-12 36.35 36.80 36.20 36.20 0.0M
2024-04-11 36.25 36.55 36.00 36.25 0.0M
2024-04-10 36.45 36.75 35.90 36.15 0.0M
2024-04-09 36.95 37.25 36.20 36.45 0.0M
2024-04-08 36.60 36.85 36.45 36.85 0.0M
2024-04-05 36.90 37.00 36.40 36.60 0.0M
2024-04-04 37.15 37.35 36.90 37.10 0.0M
2024-04-03 36.75 37.15 36.55 37.05 0.0M
2024-04-02 37.60 37.75 36.65 36.85 0.0M
2024-03-28 37.65 37.70 37.45 37.65 0.0M
2024-03-27 37.45 37.70 37.45 37.55 0.0M
2024-03-26 37.40 37.50 37.00 37.30 0.0M
2024-03-25 36.85 37.50 36.85 37.30 0.0M
2024-03-22 36.80 37.60 36.80 36.95 0.0M
2024-03-21 36.80 37.30 36.40 37.10 0.0M
2024-03-20 36.50 36.80 36.25 36.60 0.0M
2024-03-19 37.60 37.60 36.60 36.60 0.0M
2024-03-18 37.55 37.70 37.40 37.45 0.0M
2024-03-15 37.05 37.55 37.00 37.45 0.0M
2024-03-14 37.50 37.60 37.05 37.15 0.0M
2024-03-13 37.35 37.60 37.00 37.40 0.0M
2024-03-12 37.10 37.70 36.85 37.25 0.0M
2024-03-11 36.90 37.00 36.40 37.00 0.0M
2024-03-08 37.90 37.90 36.85 37.00 0.0M
2024-03-07 37.30 38.20 37.10 37.30 0.0M
2024-03-06 35.90 36.00 35.70 35.80 0.0M
2024-03-05 36.30 36.30 35.60 35.70 0.0M
2024-03-04 35.75 36.35 35.75 36.20 0.0M
2024-03-01 36.10 36.10 35.70 35.85 0.0M
2024-02-29 35.70 36.10 35.50 36.00 0.0M
2024-02-28 36.45 36.80 35.80 35.80 0.0M
2024-02-27 36.40 36.70 36.05 36.55 0.0M
2024-02-26 36.85 36.90 36.35 36.45 0.0M
2024-02-23 37.00 37.20 36.35 36.95 0.0M
2024-02-22 36.15 36.95 36.10 36.65 0.0M
2024-02-21 36.15 36.15 35.70 36.05 0.0M
2024-02-20 35.70 36.20 35.50 36.20 0.0M
2024-02-19 35.50 35.95 35.40 35.95 0.0M
2024-02-16 35.90 36.00 35.30 35.65 0.0M
2024-02-15 35.90 36.15 35.50 35.70 0.0M
2024-02-14 35.20 35.95 35.10 35.90 0.0M
2024-02-13 35.80 35.80 35.05 35.25 0.0M
2024-02-12 35.20 36.20 35.20 35.90 0.0M
2024-02-09 36.25 36.25 35.25 35.30 0.0M
2024-02-08 35.65 36.50 35.45 36.25 0.0M
2024-02-07 36.00 36.15 35.60 35.70 0.0M
2024-02-06 36.60 36.60 35.80 36.05 0.0M
2024-02-05 37.00 37.25 36.55 36.65 0.0M
2024-02-02 37.30 37.75 36.90 36.90 0.0M
2024-02-01 37.70 37.90 37.10 37.30 0.0M
2024-01-31 37.90 37.90 37.50 37.80 0.0M
2024-01-30 37.70 38.30 37.70 37.95 0.0M
2024-01-29 38.00 38.00 37.45 37.80 0.0M
2024-01-26 37.30 38.45 37.30 38.00 0.0M
2024-01-25 38.20 38.20 37.20 37.20 0.0M
2024-01-24 38.00 38.40 37.70 38.10 0.0M
2024-01-23 37.55 37.95 37.20 37.95 0.0M
2024-01-22 36.90 37.85 36.85 37.55 0.0M
2024-01-19 37.10 37.10 36.80 37.00 0.0M
2024-01-18 37.10 37.10 36.80 37.05 0.0M
2024-01-17 36.90 37.20 36.60 37.10 0.0M
2024-01-16 37.50 37.50 36.75 37.05 0.0M
2024-01-15 37.70 37.75 37.30 37.70 0.0M
2024-01-12 37.45 38.20 37.45 37.75 0.0M
2024-01-11 37.90 38.30 37.30 37.45 0.0M
2024-01-10 37.90 38.00 37.60 37.90 0.0M
2024-01-09 38.00 38.20 37.70 37.90 0.0M
2024-01-08 37.70 37.95 37.10 37.80 0.0M
2024-01-05 38.30 38.30 36.95 37.65 0.0M
2024-01-04 37.70 38.40 37.70 38.30 0.0M
2024-01-03 39.20 39.20 37.55 37.75 0.0M
2024-01-02 39.90 40.00 39.15 39.15 0.0M