Trilogiq

ALTRI
🏛️ 法国 →
5.35
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 7.00 7.00 7.00 7.00 0.0M
2021-12-30 6.80 6.80 6.80 6.80 0.0M
2021-12-28 6.75 6.75 6.75 6.75 0.0M
2021-12-27 6.75 6.85 6.75 6.85 0.0M
2021-12-24 6.70 6.70 6.70 6.70 0.0M
2021-12-23 6.45 6.45 6.45 6.45 0.0M
2021-12-22 6.45 6.45 6.45 6.45 0.0M
2021-12-21 6.45 6.45 6.45 6.45 0.0M
2021-12-20 6.35 6.45 6.35 6.45 0.0M
2021-12-17 6.25 6.25 6.25 6.25 0.0M
2021-12-16 6.50 6.50 6.40 6.40 0.0M
2021-12-15 6.55 6.55 6.50 6.50 0.0M
2021-12-14 6.70 6.70 6.55 6.55 0.0M
2021-12-13 6.60 6.60 6.55 6.55 0.0M
2021-12-10 6.55 6.55 6.55 6.55 0.0M
2021-12-08 6.60 6.60 6.60 6.60 0.0M
2021-12-07 6.60 6.60 6.60 6.60 0.0M
2021-12-06 6.70 6.70 6.60 6.60 0.0M
2021-12-02 6.60 6.60 6.60 6.60 0.0M
2021-12-01 6.60 6.60 6.60 6.60 0.0M
2021-11-29 6.60 6.60 6.60 6.60 0.0M
2021-11-26 6.60 6.65 6.60 6.65 0.0M
2021-11-24 6.60 6.65 6.60 6.65 0.0M
2021-11-23 6.60 6.65 6.60 6.65 0.0M
2021-11-22 6.75 6.75 6.60 6.60 0.0M
2021-11-19 6.90 6.90 6.90 6.90 0.0M
2021-11-17 6.60 6.60 6.60 6.60 0.0M
2021-11-16 6.70 6.70 6.60 6.60 0.0M
2021-11-15 6.85 6.85 6.80 6.80 0.0M
2021-11-12 6.95 6.95 6.90 6.90 0.0M
2021-11-11 7.00 7.00 7.00 7.00 0.0M
2021-11-10 7.00 7.00 7.00 7.00 0.0M
2021-11-09 7.00 7.00 7.00 7.00 0.0M
2021-11-08 7.05 7.05 7.05 7.05 0.0M
2021-11-05 7.00 7.00 7.00 7.00 0.0M
2021-11-04 7.00 7.00 7.00 7.00 0.0M
2021-11-03 7.00 7.00 7.00 7.00 0.0M
2021-11-02 7.05 7.05 7.05 7.05 0.0M
2021-11-01 7.05 7.05 7.05 7.05 0.0M
2021-10-29 7.10 7.10 7.10 7.10 0.0M
2021-10-28 7.30 7.30 7.10 7.10 0.0M
2021-10-27 7.10 7.10 7.10 7.10 0.0M
2021-10-26 7.10 7.10 7.10 7.10 0.0M
2021-10-25 7.10 7.10 7.10 7.10 0.0M
2021-10-22 7.00 7.60 7.00 7.60 0.0M
2021-10-21 7.00 7.00 7.00 7.00 0.0M
2021-10-19 7.00 7.00 7.00 7.00 0.0M
2021-10-18 7.00 7.00 7.00 7.00 0.0M
2021-10-15 7.15 7.15 6.95 6.95 0.0M
2021-10-14 7.15 7.15 7.15 7.15 0.0M
2021-10-13 7.15 7.15 7.15 7.15 0.0M
2021-10-12 7.15 7.15 7.15 7.15 0.0M
2021-10-11 7.05 7.10 7.05 7.10 0.0M
2021-10-08 7.00 7.00 7.00 7.00 0.0M
2021-10-07 7.20 7.20 7.20 7.20 0.0M
2021-10-06 7.35 7.35 7.35 7.35 0.0M
2021-10-05 7.35 7.35 7.35 7.35 0.0M
2021-10-04 7.35 7.35 7.35 7.35 0.0M
2021-10-01 7.20 7.30 7.20 7.30 0.0M
2021-09-30 7.35 7.35 7.25 7.25 0.0M
2021-09-29 7.35 7.35 7.35 7.35 0.0M
2021-09-28 7.40 7.40 7.40 7.40 0.0M
2021-09-27 7.40 7.40 7.40 7.40 0.0M
2021-09-24 7.40 7.40 7.40 7.40 0.0M
2021-09-23 7.30 7.30 7.30 7.30 0.0M
2021-09-22 7.35 7.35 7.30 7.30 0.0M
2021-09-21 7.20 7.40 7.20 7.40 0.0M
2021-09-20 7.45 7.45 7.20 7.20 0.0M
2021-09-17 7.60 7.60 7.60 7.60 0.0M
2021-09-16 7.75 7.75 7.60 7.60 0.0M
2021-09-15 7.60 7.60 7.60 7.60 0.0M
2021-09-14 7.75 7.75 7.75 7.75 0.0M
2021-09-13 7.75 7.75 7.75 7.75 0.0M
2021-09-10 7.50 7.75 7.50 7.75 0.0M
2021-09-09 7.50 7.60 7.50 7.60 0.0M
2021-09-08 7.30 7.50 7.30 7.50 0.0M
2021-09-07 7.50 7.50 7.50 7.50 0.0M
2021-09-06 7.50 7.50 7.50 7.50 0.0M
2021-09-03 7.50 7.50 7.50 7.50 0.0M
2021-09-02 7.75 7.75 7.75 7.75 0.0M
2021-09-01 7.75 7.75 7.75 7.75 0.0M
2021-08-31 7.30 7.30 7.30 7.30 0.0M
2021-08-30 7.25 7.25 7.25 7.25 0.0M
2021-08-27 7.30 7.30 7.25 7.25 0.0M
2021-08-26 7.35 7.35 7.35 7.35 0.0M
2021-08-25 7.45 7.50 7.45 7.50 0.0M
2021-08-24 7.50 7.50 7.45 7.45 0.0M
2021-08-23 7.45 7.45 7.45 7.45 0.0M
2021-08-20 7.45 7.45 7.45 7.45 0.0M
2021-08-19 7.50 7.50 7.45 7.45 0.0M
2021-08-18 7.50 7.75 7.50 7.75 0.0M
2021-08-17 7.50 7.50 7.50 7.50 0.0M
2021-08-16 7.75 7.75 7.55 7.55 0.0M
2021-08-13 7.75 7.75 7.75 7.75 0.0M
2021-08-12 7.75 7.85 7.75 7.85 0.0M
2021-08-11 7.70 7.70 7.70 7.70 0.0M
2021-08-10 7.50 7.75 7.50 7.75 0.0M
2021-08-09 7.45 7.45 7.45 7.45 0.0M
2021-08-06 7.50 7.50 7.50 7.50 0.0M
2021-08-05 7.50 7.50 7.50 7.50 0.0M
2021-08-04 7.00 7.00 7.00 7.00 0.0M
2021-08-03 6.80 6.80 6.80 6.80 0.0M
2021-08-02 6.75 7.00 6.75 7.00 0.0M
2021-07-30 6.70 6.70 6.70 6.70 0.0M
2021-07-29 6.80 6.80 6.80 6.80 0.0M
2021-07-28 6.55 6.55 6.55 6.55 0.0M
2021-07-27 6.70 6.70 6.65 6.65 0.0M
2021-07-26 6.70 6.70 6.70 6.70 0.0M
2021-07-23 6.80 6.85 6.80 6.85 0.0M
2021-07-22 7.10 7.10 7.05 7.05 0.0M
2021-07-21 6.60 6.60 6.60 6.60 0.0M
2021-07-20 6.40 6.40 6.40 6.40 0.0M
2021-07-19 5.90 5.90 5.90 5.90 0.0M
2021-07-15 5.90 5.90 5.90 5.90 0.0M
2021-07-14 6.00 6.00 6.00 6.00 0.0M
2021-07-12 6.00 6.00 6.00 6.00 0.0M
2021-07-08 6.00 6.00 6.00 6.00 0.0M
2021-07-05 6.15 6.15 6.15 6.15 0.0M
2021-07-02 6.15 6.15 6.15 6.15 0.0M
2021-07-01 6.00 6.00 6.00 6.00 0.0M
2021-06-30 6.00 6.00 6.00 6.00 0.0M
2021-06-29 6.00 6.00 6.00 6.00 0.0M
2021-06-28 6.00 6.00 6.00 6.00 0.0M
2021-06-25 6.00 6.00 6.00 6.00 0.0M
2021-06-24 6.00 6.00 6.00 6.00 0.0M
2021-06-23 5.90 6.00 5.90 6.00 0.0M
2021-06-21 5.90 6.15 5.90 6.15 0.0M
2021-06-17 6.15 6.15 6.15 6.15 0.0M
2021-06-16 6.15 6.15 6.15 6.15 0.0M
2021-06-15 6.15 6.15 6.15 6.15 0.0M
2021-06-14 6.20 6.20 6.20 6.20 0.0M
2021-06-08 5.80 6.20 5.80 6.20 0.0M
2021-06-07 5.80 6.20 5.80 6.20 0.0M
2021-06-04 6.20 6.20 6.20 6.20 0.0M
2021-06-03 5.80 5.80 5.80 5.80 0.0M
2021-06-01 5.80 5.80 5.75 5.75 0.0M
2021-05-31 5.80 5.80 5.80 5.80 0.0M
2021-05-28 5.95 5.95 5.95 5.95 0.0M
2021-05-26 6.00 6.00 6.00 6.00 0.0M
2021-05-25 5.80 5.80 5.80 5.80 0.0M
2021-05-20 6.00 6.00 6.00 6.00 0.0M
2021-05-19 6.00 6.00 6.00 6.00 0.0M
2021-05-18 6.00 6.00 6.00 6.00 0.0M
2021-05-17 6.10 6.10 6.10 6.10 0.0M
2021-05-13 6.15 6.15 6.15 6.15 0.0M
2021-05-12 6.25 6.25 6.25 6.25 0.0M
2021-05-11 6.25 6.25 6.25 6.25 0.0M
2021-05-10 6.25 6.25 6.25 6.25 0.0M
2021-05-07 6.25 6.25 6.25 6.25 0.0M
2021-05-06 6.25 6.25 6.25 6.25 0.0M
2021-05-04 6.35 6.35 6.35 6.35 0.0M
2021-05-03 6.35 6.35 6.35 6.35 0.0M
2021-04-30 6.35 6.35 6.35 6.35 0.0M
2021-04-29 6.35 6.35 6.35 6.35 0.0M
2021-04-28 6.35 6.35 6.30 6.30 0.0M
2021-04-27 6.55 6.55 6.35 6.35 0.0M
2021-04-26 6.45 6.60 6.45 6.60 0.0M
2021-04-23 6.45 6.45 6.45 6.45 0.0M
2021-04-22 6.45 6.45 6.45 6.45 0.0M
2021-04-21 6.40 6.45 6.40 6.45 0.0M
2021-04-20 6.50 6.60 6.50 6.60 0.0M
2021-04-19 6.50 6.50 6.50 6.50 0.0M
2021-04-16 6.60 6.60 6.60 6.60 0.0M
2021-04-15 6.55 6.55 6.55 6.55 0.0M
2021-04-14 6.55 6.55 6.50 6.50 0.0M
2021-04-12 6.10 6.10 6.10 6.10 0.0M
2021-04-09 6.15 6.15 6.10 6.10 0.0M
2021-04-07 6.25 6.25 6.20 6.20 0.0M
2021-04-06 6.10 6.10 6.10 6.10 0.0M
2021-04-01 6.25 6.25 6.25 6.25 0.0M
2021-03-31 6.00 6.05 6.00 6.05 0.0M
2021-03-30 6.20 6.55 6.20 6.55 0.0M
2021-03-29 6.20 6.20 6.20 6.20 0.0M
2021-03-26 6.25 6.25 6.25 6.25 0.0M
2021-03-25 6.10 6.10 6.05 6.05 0.0M
2021-03-24 6.05 6.10 6.05 6.10 0.0M
2021-03-23 6.20 6.20 6.05 6.05 0.0M
2021-03-22 6.40 6.40 6.40 6.40 0.0M
2021-03-19 6.25 6.25 6.25 6.25 0.0M
2021-03-18 6.40 6.40 6.40 6.40 0.0M
2021-03-17 6.45 6.45 6.45 6.45 0.0M
2021-03-16 6.20 6.20 6.20 6.20 0.0M
2021-03-15 6.45 6.45 6.45 6.45 0.0M
2021-03-12 6.50 6.50 6.40 6.40 0.0M
2021-03-11 6.05 6.05 6.05 6.05 0.0M
2021-03-10 6.45 6.45 6.45 6.45 0.0M
2021-03-09 6.55 6.55 6.55 6.55 0.0M
2021-03-08 6.05 6.05 6.05 6.05 0.0M
2021-03-05 6.55 6.55 6.55 6.55 0.0M
2021-03-04 6.55 6.55 6.55 6.55 0.0M
2021-03-03 6.55 6.55 6.55 6.55 0.0M
2021-03-02 6.15 6.15 6.15 6.15 0.0M
2021-03-01 6.20 6.20 6.20 6.20 0.0M
2021-02-26 6.50 6.50 6.50 6.50 0.0M
2021-02-25 6.50 6.50 6.50 6.50 0.0M
2021-02-24 6.50 6.50 6.50 6.50 0.0M
2021-02-23 6.50 6.50 6.50 6.50 0.0M
2021-02-22 6.55 6.55 6.55 6.55 0.0M
2021-02-19 6.30 6.55 6.30 6.55 0.0M
2021-02-18 6.55 6.55 6.55 6.55 0.0M
2021-02-17 6.50 6.55 6.50 6.55 0.0M
2021-02-16 6.60 6.60 6.55 6.55 0.0M
2021-02-15 6.70 6.70 6.65 6.65 0.0M
2021-02-12 6.60 6.60 6.60 6.60 0.0M
2021-02-11 6.85 6.85 6.85 6.85 0.0M
2021-02-10 6.95 6.95 6.95 6.95 0.0M
2021-02-09 6.80 6.80 6.80 6.80 0.0M
2021-02-08 7.00 7.00 6.80 6.80 0.0M
2021-02-05 7.10 7.10 7.10 7.10 0.0M
2021-02-04 7.10 7.20 7.10 7.20 0.0M
2021-02-03 6.80 7.00 6.80 7.00 0.0M
2021-02-02 6.70 6.70 6.70 6.70 0.0M
2021-02-01 6.90 6.90 6.90 6.90 0.0M
2021-01-29 6.20 6.20 6.20 6.20 0.0M
2021-01-28 6.20 6.20 6.20 6.20 0.0M
2021-01-27 6.20 6.20 6.20 6.20 0.0M
2021-01-26 6.35 6.35 6.35 6.35 0.0M
2021-01-25 6.45 6.50 6.45 6.50 0.0M
2021-01-22 6.60 6.60 6.15 6.15 0.0M
2021-01-21 6.95 6.95 6.90 6.90 0.0M
2021-01-20 6.90 7.00 6.90 7.00 0.0M
2021-01-19 6.70 6.75 6.70 6.75 0.0M
2021-01-18 6.60 6.65 6.60 6.65 0.0M
2021-01-15 6.00 6.00 5.95 5.95 0.0M
2021-01-14 5.75 6.45 5.75 6.45 0.0M
2021-01-13 5.65 6.00 5.65 6.00 0.0M
2021-01-12 5.90 5.90 5.85 5.85 0.0M
2021-01-11 5.55 6.00 5.55 6.00 0.0M
2021-01-08 5.25 5.25 5.25 5.25 0.0M
2021-01-07 5.20 5.20 5.20 5.20 0.0M
2021-01-06 5.10 5.10 5.10 5.10 0.0M
2021-01-05 5.10 5.10 5.10 5.10 0.0M
2021-01-04 4.70 5.00 4.70 5.00 0.0M