Vente Unique.com

ALVU
🏛️ 法国 →
15.10
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 15.95 16.10 15.95 16.05 0.0M
2021-12-30 16.05 16.10 15.95 15.95 0.0M
2021-12-29 16.10 16.20 15.90 16.10 0.0M
2021-12-28 15.80 16.15 15.70 16.15 0.0M
2021-12-27 15.80 15.80 15.50 15.75 0.0M
2021-12-24 15.60 15.80 15.25 15.80 0.0M
2021-12-23 15.35 15.65 15.35 15.65 0.0M
2021-12-22 15.55 15.55 15.25 15.35 0.0M
2021-12-21 15.55 15.70 15.30 15.30 0.0M
2021-12-20 15.55 15.55 15.25 15.55 0.0M
2021-12-17 15.10 15.50 15.10 15.35 0.0M
2021-12-16 15.00 15.40 14.90 15.20 0.0M
2021-12-15 15.50 15.50 15.15 15.15 0.0M
2021-12-14 15.45 15.55 15.30 15.30 0.0M
2021-12-13 15.65 15.90 15.30 15.50 0.0M
2021-12-10 15.95 16.00 15.65 15.65 0.0M
2021-12-09 15.90 16.00 15.40 16.00 0.0M
2021-12-08 15.90 16.00 15.75 15.85 0.0M
2021-12-07 15.95 15.95 15.75 15.85 0.0M
2021-12-06 15.85 16.00 15.75 16.00 0.0M
2021-12-03 16.25 16.30 16.00 16.10 0.0M
2021-12-02 16.30 16.45 16.00 16.00 0.0M
2021-12-01 15.85 16.50 15.85 16.45 0.0M
2021-11-30 15.95 16.00 15.60 16.00 0.0M
2021-11-29 16.10 16.10 15.65 15.65 0.0M
2021-11-26 15.95 16.25 15.70 16.00 0.0M
2021-11-25 15.95 16.00 15.90 15.90 0.0M
2021-11-24 16.00 16.00 15.90 16.00 0.0M
2021-11-23 15.90 15.90 15.80 15.90 0.0M
2021-11-22 16.00 16.00 15.60 15.65 0.0M
2021-11-19 16.10 16.20 16.00 16.15 0.0M
2021-11-18 16.00 16.20 16.00 16.20 0.0M
2021-11-17 16.40 16.40 16.05 16.15 0.0M
2021-11-16 16.65 16.65 16.40 16.45 0.0M
2021-11-15 16.55 16.70 16.40 16.55 0.0M
2021-11-12 16.70 16.70 16.40 16.60 0.0M
2021-11-11 16.50 16.70 16.40 16.70 0.0M
2021-11-10 16.80 16.80 16.50 16.60 0.0M
2021-11-09 16.65 16.75 16.50 16.75 0.0M
2021-11-08 16.35 16.75 16.35 16.75 0.0M
2021-11-05 16.50 16.80 16.35 16.80 0.0M
2021-11-04 16.40 16.60 16.35 16.55 0.0M
2021-11-03 16.40 16.40 16.25 16.35 0.0M
2021-11-02 16.15 16.40 16.15 16.35 0.0M
2021-11-01 16.40 16.40 16.15 16.35 0.0M
2021-10-29 16.50 16.50 16.15 16.35 0.0M
2021-10-28 16.50 16.60 16.40 16.40 0.0M
2021-10-27 16.60 16.70 16.55 16.55 0.0M
2021-10-26 16.75 16.80 16.60 16.60 0.0M
2021-10-25 16.80 16.80 16.75 16.75 0.0M
2021-10-22 16.80 16.90 16.75 16.85 0.0M
2021-10-21 16.80 16.95 16.75 16.80 0.0M
2021-10-20 16.90 17.25 16.75 16.75 0.0M
2021-10-19 16.90 17.10 16.85 17.10 0.0M
2021-10-18 17.00 17.20 17.00 17.00 0.0M
2021-10-15 17.05 17.25 17.00 17.05 0.0M
2021-10-14 17.25 17.25 17.00 17.00 0.0M
2021-10-13 17.60 17.60 16.85 17.20 0.0M
2021-10-12 17.70 17.70 17.50 17.60 0.0M
2021-10-11 17.60 17.85 17.55 17.55 0.0M
2021-10-08 17.70 18.20 17.65 17.75 0.0M
2021-10-07 17.15 17.80 17.15 17.80 0.0M
2021-10-06 16.80 17.00 16.45 17.00 0.0M
2021-10-05 15.85 16.65 15.70 16.65 0.0M
2021-10-04 15.60 15.95 15.55 15.85 0.0M
2021-10-01 15.70 15.85 15.40 15.55 0.0M
2021-09-30 15.80 16.45 15.70 15.75 0.0M
2021-09-29 15.95 16.00 15.75 15.80 0.0M
2021-09-28 15.90 16.10 15.70 15.95 0.0M
2021-09-27 16.30 16.30 16.00 16.10 0.0M
2021-09-24 16.15 16.30 15.90 16.30 0.0M
2021-09-23 17.00 17.00 16.15 16.15 0.0M
2021-09-22 16.75 16.80 16.50 16.60 0.0M
2021-09-21 16.60 16.90 16.55 16.85 0.0M
2021-09-20 17.05 17.40 16.20 16.65 0.0M
2021-09-17 17.55 17.60 17.15 17.15 0.0M
2021-09-16 18.00 18.00 16.95 17.50 0.0M
2021-09-15 17.30 17.85 17.10 17.85 0.0M
2021-09-14 17.65 17.75 17.45 17.50 0.0M
2021-09-13 17.90 17.90 17.50 17.60 0.0M
2021-09-10 17.75 17.80 17.55 17.60 0.0M
2021-09-09 18.00 18.00 17.60 17.65 0.0M
2021-09-08 18.00 18.15 17.95 18.00 0.0M
2021-09-07 18.35 18.35 18.10 18.20 0.0M
2021-09-06 18.50 18.50 18.15 18.20 0.0M
2021-09-03 18.50 18.50 18.20 18.20 0.0M
2021-09-02 18.50 18.50 18.35 18.40 0.0M
2021-09-01 18.35 18.35 17.70 18.30 0.0M
2021-08-31 17.95 18.15 17.90 18.05 0.0M
2021-08-30 18.50 18.60 17.95 18.15 0.0M
2021-08-27 18.95 19.45 18.90 18.90 0.0M
2021-08-26 19.35 19.35 18.90 18.95 0.0M
2021-08-25 19.15 19.40 19.15 19.25 0.0M
2021-08-24 19.45 19.70 19.20 19.25 0.0M
2021-08-23 19.55 19.70 19.45 19.45 0.0M
2021-08-20 19.80 20.20 19.55 19.55 0.0M
2021-08-19 20.10 20.30 19.55 19.65 0.0M
2021-08-18 20.50 20.80 20.20 20.30 0.0M
2021-08-17 21.00 21.00 20.60 21.00 0.0M
2021-08-16 21.00 21.00 20.50 21.00 0.0M
2021-08-13 20.70 21.10 20.30 20.80 0.0M
2021-08-12 20.50 20.70 20.40 20.40 0.0M
2021-08-11 19.50 21.00 19.45 20.80 0.0M
2021-08-10 19.45 21.20 19.30 19.50 0.0M
2021-08-09 19.55 20.20 19.10 19.60 0.0M
2021-08-06 19.40 19.50 18.90 19.45 0.0M
2021-08-05 20.50 20.50 19.05 19.50 0.0M
2021-08-04 20.30 20.70 19.95 20.30 0.0M
2021-08-03 21.00 21.50 20.20 20.60 0.0M
2021-08-02 20.30 21.40 20.30 21.40 0.0M
2021-07-30 20.00 20.50 19.80 20.50 0.0M
2021-07-29 19.80 20.10 19.10 20.00 0.0M
2021-07-28 19.90 20.10 19.55 20.00 0.0M
2021-07-27 19.55 20.10 19.25 19.90 0.0M
2021-07-26 19.20 19.55 18.60 19.55 0.0M
2021-07-23 18.70 19.35 18.60 19.30 0.0M
2021-07-22 18.80 18.80 17.85 18.75 0.0M
2021-07-21 16.20 18.90 16.00 18.50 0.0M
2021-07-20 14.75 15.75 14.75 15.75 0.0M
2021-07-19 16.25 16.25 14.65 15.55 0.0M
2021-07-16 16.40 16.45 16.25 16.30 0.0M
2021-07-15 16.50 16.70 16.25 16.25 0.0M
2021-07-14 16.90 17.00 16.50 16.50 0.0M
2021-07-13 17.00 17.30 16.90 16.90 0.0M
2021-07-12 17.40 17.40 16.50 17.20 0.0M
2021-07-09 16.60 17.20 16.60 17.20 0.0M
2021-07-08 16.95 17.00 16.50 16.85 0.0M
2021-07-07 16.65 17.25 15.85 17.25 0.0M
2021-07-06 17.40 17.90 16.75 16.75 0.0M
2021-07-05 17.05 17.60 17.00 17.55 0.0M
2021-07-02 18.00 18.00 17.00 17.25 0.0M
2021-07-01 18.20 18.20 17.75 17.80 0.0M
2021-06-30 18.25 18.25 17.90 18.25 0.0M
2021-06-29 18.40 18.40 17.80 18.05 0.0M
2021-06-28 18.10 18.35 18.10 18.35 0.0M
2021-06-25 18.50 18.50 18.15 18.15 0.0M
2021-06-24 18.10 18.30 18.10 18.30 0.0M
2021-06-23 18.05 18.40 18.00 18.00 0.0M
2021-06-22 18.40 18.45 18.15 18.15 0.0M
2021-06-21 18.30 18.50 18.10 18.45 0.0M
2021-06-18 17.85 18.15 16.55 18.15 0.0M
2021-06-17 18.70 18.70 17.65 18.00 0.0M
2021-06-16 19.20 19.25 18.10 18.75 0.0M
2021-06-15 18.10 18.35 16.75 17.85 0.0M
2021-06-14 18.20 18.55 18.10 18.10 0.0M
2021-06-11 18.40 18.70 18.10 18.65 0.0M
2021-06-10 18.40 18.40 18.05 18.25 0.0M
2021-06-09 18.20 18.40 18.00 18.25 0.0M
2021-06-08 19.00 19.05 18.25 18.25 0.0M
2021-06-07 19.20 19.20 18.75 18.75 0.0M
2021-06-04 19.30 19.40 19.10 19.40 0.0M
2021-06-03 19.15 19.30 18.95 19.30 0.0M
2021-06-02 18.85 19.20 18.85 19.15 0.0M
2021-06-01 18.80 18.90 18.50 18.90 0.0M
2021-05-31 18.50 18.85 18.50 18.80 0.0M
2021-05-28 18.55 18.85 18.50 18.50 0.0M
2021-05-27 18.55 18.75 18.40 18.75 0.0M
2021-05-26 18.95 18.95 18.65 18.75 0.0M
2021-05-25 18.60 19.00 18.50 19.00 0.0M
2021-05-24 18.75 18.75 18.50 18.65 0.0M
2021-05-21 18.70 18.85 18.40 18.80 0.0M
2021-05-20 18.70 19.00 18.45 18.85 0.0M
2021-05-19 19.20 19.35 18.50 18.85 0.0M
2021-05-18 19.75 19.75 19.15 19.20 0.0M
2021-05-17 20.00 20.00 19.15 19.90 0.0M
2021-05-14 19.70 19.85 19.15 19.85 0.0M
2021-05-13 19.50 19.70 18.50 19.70 0.0M
2021-05-12 18.45 19.55 18.00 19.35 0.0M
2021-05-11 18.90 19.40 17.55 18.05 0.0M
2021-05-10 19.25 19.60 18.80 19.00 0.0M
2021-05-07 19.50 19.50 19.00 19.30 0.0M
2021-05-06 19.40 19.55 19.00 19.50 0.0M
2021-05-05 19.25 19.85 19.25 19.40 0.0M
2021-05-04 19.70 19.90 19.15 19.25 0.0M
2021-05-03 19.20 19.60 19.15 19.50 0.0M
2021-04-30 19.00 19.20 18.85 19.10 0.0M
2021-04-29 19.00 19.20 19.00 19.10 0.0M
2021-04-28 19.50 19.50 19.10 19.20 0.0M
2021-04-27 19.40 19.50 19.30 19.50 0.0M
2021-04-26 19.45 19.70 19.05 19.30 0.0M
2021-04-23 19.00 19.40 19.00 19.10 0.0M
2021-04-22 18.60 19.30 18.60 19.05 0.0M
2021-04-21 18.90 19.30 18.80 18.80 0.0M
2021-04-20 20.40 20.40 18.80 19.20 0.0M
2021-04-19 19.40 20.40 19.30 20.00 0.0M
2021-04-16 18.30 19.10 18.10 19.05 0.0M
2021-04-15 18.30 18.30 18.15 18.30 0.0M
2021-04-14 17.90 18.30 17.70 18.30 0.0M
2021-04-13 17.70 17.90 17.50 17.90 0.0M
2021-04-12 18.20 18.30 17.50 17.70 0.0M
2021-04-09 17.90 18.25 17.90 18.20 0.0M
2021-04-08 18.00 18.30 17.90 17.90 0.0M
2021-04-07 18.30 18.30 17.50 18.00 0.0M
2021-04-06 17.90 18.60 17.90 18.30 0.0M
2021-04-01 17.40 17.85 17.40 17.80 0.0M
2021-03-31 17.10 17.30 17.00 17.30 0.0M
2021-03-30 17.10 17.10 16.90 17.10 0.0M
2021-03-29 17.00 17.10 16.90 17.10 0.0M
2021-03-26 17.00 17.20 17.00 17.00 0.0M
2021-03-25 16.60 16.80 16.60 16.80 0.0M
2021-03-24 16.80 16.80 16.60 16.70 0.0M
2021-03-23 16.10 17.00 15.80 16.80 0.0M
2021-03-22 15.80 16.20 15.70 16.00 0.0M
2021-03-19 15.90 15.90 15.70 15.90 0.0M
2021-03-18 15.80 16.00 15.60 15.80 0.0M
2021-03-17 15.80 15.90 15.50 15.50 0.0M
2021-03-16 15.90 16.00 15.70 16.00 0.0M
2021-03-15 16.20 16.20 15.80 15.80 0.0M
2021-03-12 15.80 16.20 15.80 16.20 0.0M
2021-03-11 16.10 16.10 15.80 15.90 0.0M
2021-03-10 16.00 16.10 15.70 15.70 0.0M
2021-03-09 16.00 16.00 15.50 15.90 0.0M
2021-03-08 16.00 16.10 15.70 16.00 0.0M
2021-03-05 16.00 16.30 15.70 15.90 0.0M
2021-03-04 15.00 16.20 14.80 15.90 0.0M
2021-03-03 15.00 15.10 14.60 14.80 0.0M
2021-03-02 14.90 15.10 14.60 15.00 0.0M
2021-03-01 15.00 15.30 13.60 14.70 0.0M
2021-02-26 15.10 15.50 14.90 15.10 0.0M
2021-02-25 15.50 15.50 15.20 15.30 0.0M
2021-02-24 15.10 15.20 14.90 15.20 0.0M
2021-02-23 16.20 16.40 14.60 14.90 0.0M
2021-02-22 16.90 16.90 16.30 16.30 0.0M
2021-02-19 16.50 16.70 16.40 16.60 0.0M
2021-02-18 16.80 16.80 16.40 16.50 0.0M
2021-02-17 16.60 16.80 16.20 16.60 0.0M
2021-02-16 17.40 17.40 16.00 16.70 0.0M
2021-02-15 17.70 17.80 17.40 17.60 0.0M
2021-02-12 17.30 17.70 17.20 17.70 0.0M
2021-02-11 17.80 17.80 17.00 17.20 0.0M
2021-02-10 17.90 18.20 17.20 17.50 0.0M
2021-02-09 17.40 18.00 16.70 17.00 0.0M
2021-02-08 16.10 17.80 15.80 17.00 0.1M
2021-02-05 14.40 15.50 14.30 15.30 0.0M
2021-02-04 14.00 14.30 13.90 14.30 0.0M
2021-02-03 13.60 14.10 13.30 14.10 0.0M
2021-02-02 13.60 13.90 13.40 13.70 0.0M
2021-02-01 13.70 13.70 13.40 13.40 0.0M
2021-01-29 13.70 13.90 13.40 13.70 0.0M
2021-01-28 13.30 13.50 12.90 13.40 0.0M
2021-01-27 13.60 13.80 12.80 12.80 0.0M
2021-01-26 13.80 13.80 13.50 13.50 0.0M
2021-01-25 13.50 13.70 13.50 13.50 0.0M
2021-01-22 13.30 13.50 13.00 13.50 0.0M
2021-01-21 12.80 13.30 12.80 12.90 0.0M
2021-01-20 13.50 14.50 12.20 12.80 0.0M
2021-01-19 13.80 13.80 13.20 13.60 0.0M
2021-01-18 13.20 13.80 13.10 13.70 0.0M
2021-01-15 14.00 14.00 13.20 13.50 0.0M
2021-01-14 14.00 14.00 13.60 13.90 0.0M
2021-01-13 14.00 14.00 13.60 14.00 0.0M
2021-01-12 13.80 14.00 13.60 13.90 0.0M
2021-01-11 13.60 14.40 13.00 13.80 0.1M
2021-01-08 12.80 12.90 12.40 12.90 0.0M
2021-01-07 12.80 12.80 12.50 12.70 0.0M
2021-01-06 12.90 12.90 12.40 12.70 0.0M
2021-01-05 12.90 12.90 12.50 12.90 0.0M
2021-01-04 12.50 12.90 12.50 12.90 0.0M