Wallix Group SA

ALLIX
🏛️ 法国 →
26.30
最后更新: 2025-09-29
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
2023-12-29 9.14 9.43 9.14 9.24 0.0M
2023-12-28 8.98 9.36 8.98 9.13 0.0M
2023-12-27 9.10 9.18 8.83 9.18 0.0M
2023-12-22 9.50 9.50 8.56 9.19 0.0M
2023-12-21 9.66 9.66 9.34 9.34 0.0M
2023-12-20 9.49 9.77 9.25 9.66 0.0M
2023-12-19 8.84 9.68 8.84 9.50 0.0M
2023-12-18 8.98 9.00 8.89 8.89 0.0M
2023-12-15 9.14 9.15 8.74 9.08 0.0M
2023-12-14 9.20 9.28 9.05 9.06 0.0M
2023-12-13 9.20 9.20 9.01 9.10 0.0M
2023-12-12 8.86 9.24 8.86 9.23 0.0M
2023-12-11 9.00 9.00 8.56 8.90 0.0M
2023-12-08 9.12 9.18 8.99 9.01 0.0M
2023-12-07 9.10 9.18 9.08 9.10 0.0M
2023-12-06 9.02 9.29 9.02 9.11 0.0M
2023-12-05 9.52 9.52 8.77 9.25 0.0M
2023-12-04 9.78 9.78 9.30 9.55 0.0M
2023-12-01 9.85 9.85 9.57 9.76 0.0M
2023-11-30 9.94 9.94 9.81 9.81 0.0M
2023-11-29 9.80 9.95 9.75 9.95 0.0M
2023-11-28 10.18 10.18 9.70 9.95 0.0M
2023-11-27 10.00 10.20 9.76 10.18 0.0M
2023-11-24 9.94 10.18 9.94 10.00 0.0M
2023-11-23 10.00 10.06 9.86 10.04 0.0M
2023-11-22 10.58 10.58 9.76 9.90 0.0M
2023-11-21 10.78 10.80 10.34 10.60 0.0M
2023-11-20 10.00 10.50 9.92 10.30 0.0M
2023-11-17 8.80 10.38 8.80 9.90 0.0M
2023-11-16 8.38 8.56 8.21 8.55 0.0M
2023-11-15 7.75 8.48 7.74 8.48 0.0M
2023-11-14 7.52 7.75 7.52 7.75 0.0M
2023-11-13 7.62 7.63 7.51 7.51 0.0M
2023-11-10 7.50 7.61 7.50 7.51 0.0M
2023-11-09 7.57 7.58 7.25 7.58 0.0M
2023-11-08 7.62 7.63 7.38 7.60 0.0M
2023-11-07 7.62 7.62 7.47 7.62 0.0M
2023-11-06 7.56 7.71 7.36 7.70 0.0M
2023-11-03 7.54 7.75 7.54 7.75 0.0M
2023-11-02 7.56 8.00 7.45 7.68 0.0M
2023-11-01 7.79 7.79 7.55 7.75 0.0M
2023-10-31 7.38 7.80 7.10 7.79 0.0M
2023-10-30 7.66 7.66 7.25 7.46 0.0M
2023-10-27 6.60 7.60 6.60 7.55 0.0M
2023-10-26 6.60 6.88 6.44 6.60 0.0M
2023-10-25 6.30 6.64 6.12 6.62 0.0M
2023-10-24 6.20 6.37 6.00 6.18 0.0M
2023-10-23 7.18 7.29 6.49 6.62 0.0M
2023-10-20 7.34 7.44 7.20 7.32 0.0M
2023-10-19 7.68 7.70 7.16 7.48 0.0M
2023-10-18 7.94 7.94 7.73 7.73 0.0M
2023-10-17 7.90 8.04 7.71 7.90 0.0M
2023-10-16 7.82 8.11 7.51 8.05 0.0M
2023-10-13 8.10 8.25 7.50 7.96 0.0M
2023-10-12 8.56 8.63 8.30 8.31 0.0M
2023-10-11 8.60 8.69 8.54 8.69 0.0M
2023-10-10 8.40 8.56 8.40 8.56 0.0M
2023-10-09 8.42 8.55 8.38 8.50 0.0M
2023-10-06 8.30 8.62 8.00 8.62 0.0M
2023-10-05 8.50 8.62 8.30 8.40 0.0M
2023-10-04 9.00 9.00 8.40 8.50 0.0M
2023-10-03 9.10 9.16 8.90 9.00 0.0M
2023-10-02 9.05 9.10 9.03 9.10 0.0M
2023-09-29 9.10 9.10 9.03 9.05 0.0M
2023-09-28 9.28 9.28 9.10 9.10 0.0M
2023-09-27 9.22 9.35 9.11 9.30 0.0M
2023-09-26 9.20 9.36 9.10 9.35 0.0M
2023-09-25 9.53 9.53 9.11 9.13 0.0M
2023-09-22 9.53 9.66 9.52 9.64 0.0M
2023-09-21 9.66 9.66 9.52 9.60 0.0M
2023-09-20 9.54 9.72 9.53 9.66 0.0M
2023-09-19 9.80 9.91 9.53 9.53 0.0M
2023-09-18 10.00 10.00 9.73 9.90 0.0M
2023-09-15 9.90 10.08 9.90 10.00 0.0M
2023-09-14 9.96 10.00 9.80 10.00 0.0M
2023-09-13 9.91 9.97 9.79 9.94 0.0M
2023-09-12 9.66 9.94 9.66 9.93 0.0M
2023-09-11 10.26 10.26 9.59 9.80 0.0M
2023-09-08 10.08 10.20 10.08 10.08 0.0M
2023-09-07 10.26 10.38 10.08 10.26 0.0M
2023-09-06 10.50 10.50 10.26 10.30 0.0M
2023-09-05 10.58 10.58 10.34 10.40 0.0M
2023-09-04 10.50 10.50 10.40 10.40 0.0M
2023-09-01 10.48 10.58 10.30 10.50 0.0M
2023-08-31 10.48 10.50 10.30 10.50 0.0M
2023-08-30 10.48 10.48 10.28 10.40 0.0M
2023-08-29 10.48 10.48 10.26 10.46 0.0M
2023-08-28 10.26 10.46 10.26 10.40 0.0M
2023-08-25 10.50 10.50 10.30 10.48 0.0M
2023-08-24 10.42 10.50 10.30 10.48 0.0M
2023-08-23 10.44 10.44 10.26 10.42 0.0M
2023-08-22 10.30 10.46 10.28 10.42 0.0M
2023-08-21 10.46 10.46 10.26 10.26 0.0M
2023-08-18 10.30 10.32 10.24 10.28 0.0M
2023-08-17 10.44 10.52 10.30 10.38 0.0M
2023-08-16 10.32 10.50 10.32 10.50 0.0M
2023-08-15 10.40 10.50 10.36 10.40 0.0M
2023-08-14 10.50 10.56 10.44 10.50 0.0M
2023-08-11 10.40 10.50 10.30 10.46 0.0M
2023-08-10 10.20 10.36 10.20 10.36 0.0M
2023-08-09 10.38 10.40 10.22 10.40 0.0M
2023-08-08 10.50 10.50 10.36 10.40 0.0M
2023-08-07 10.48 10.60 10.30 10.50 0.0M
2023-08-04 10.62 10.62 10.38 10.40 0.0M
2023-08-03 10.62 10.62 10.36 10.50 0.0M
2023-08-02 10.42 10.56 10.30 10.52 0.0M
2023-08-01 10.70 10.70 10.30 10.56 0.0M
2023-07-31 10.70 10.80 10.50 10.56 0.0M
2023-07-28 10.68 10.68 10.40 10.64 0.0M
2023-07-27 10.60 10.68 10.36 10.64 0.0M
2023-07-26 10.82 10.98 10.60 10.60 0.0M
2023-07-25 11.00 11.00 10.82 10.82 0.0M
2023-07-24 11.10 11.10 10.90 11.08 0.0M
2023-07-21 11.54 11.60 10.90 11.00 0.0M
2023-07-20 11.28 11.28 11.10 11.10 0.0M
2023-07-19 11.24 11.30 11.10 11.10 0.0M
2023-07-18 11.30 11.50 11.18 11.30 0.0M
2023-07-17 11.70 11.70 11.02 11.48 0.0M
2023-07-14 11.78 11.82 11.56 11.74 0.0M
2023-07-13 11.06 11.88 11.06 11.80 0.1M
2023-07-12 11.50 11.50 10.80 11.08 0.0M
2023-07-11 11.88 11.88 11.26 11.50 0.0M
2023-07-10 10.90 11.82 10.90 11.74 0.0M
2023-07-07 10.32 10.88 10.16 10.88 0.0M
2023-07-06 10.28 10.28 10.14 10.24 0.0M
2023-07-05 10.30 10.30 10.10 10.10 0.0M
2023-07-04 10.30 10.30 10.12 10.18 0.0M
2023-07-03 10.22 10.26 10.06 10.26 0.0M
2023-06-30 10.00 10.18 10.00 10.10 0.0M
2023-06-29 10.14 10.26 10.10 10.16 0.0M
2023-06-28 10.20 10.30 10.16 10.18 0.0M
2023-06-27 10.34 10.38 10.20 10.34 0.0M
2023-06-26 10.64 10.64 10.32 10.32 0.0M
2023-06-23 10.50 10.64 10.44 10.62 0.0M
2023-06-22 10.70 10.70 10.50 10.50 0.0M
2023-06-21 10.80 10.94 10.54 10.54 0.0M
2023-06-20 10.76 10.80 10.64 10.78 0.0M
2023-06-19 10.68 10.74 10.54 10.74 0.0M
2023-06-16 10.62 10.66 10.50 10.66 0.0M
2023-06-15 10.86 10.86 10.44 10.50 0.0M
2023-06-14 10.76 10.86 10.72 10.72 0.0M
2023-06-13 10.72 10.94 10.72 10.88 0.0M
2023-06-12 10.88 10.88 10.54 10.78 0.0M
2023-06-09 10.50 11.18 10.04 10.80 0.1M
2023-06-08 12.60 12.60 12.50 12.50 0.0M
2023-06-07 12.30 12.68 12.22 12.50 0.0M
2023-06-06 13.08 13.08 12.50 12.66 0.0M
2023-06-05 13.40 13.40 12.82 12.98 0.0M
2023-06-02 13.30 13.48 13.00 13.40 0.0M
2023-06-01 13.52 13.54 13.04 13.28 0.0M
2023-05-31 13.76 13.76 13.52 13.56 0.0M
2023-05-30 13.50 13.80 13.50 13.78 0.0M
2023-05-29 13.86 13.86 13.64 13.70 0.0M
2023-05-26 13.90 13.90 13.70 13.78 0.0M
2023-05-25 13.00 14.00 13.00 13.70 0.0M
2023-05-24 13.08 13.08 12.90 13.00 0.0M
2023-05-23 13.40 13.42 12.40 12.90 0.0M
2023-05-22 14.26 14.30 12.90 13.58 0.0M
2023-05-19 14.20 14.50 14.20 14.26 0.0M
2023-05-18 14.02 14.50 14.02 14.16 0.0M
2023-05-17 13.86 14.16 13.70 13.90 0.0M
2023-05-16 13.78 14.20 13.64 13.88 0.0M
2023-05-15 13.70 13.80 13.58 13.80 0.0M
2023-05-12 13.34 13.68 13.32 13.56 0.0M
2023-05-11 12.90 13.34 12.86 13.22 0.0M
2023-05-10 13.00 13.00 12.80 12.88 0.0M
2023-05-09 12.92 13.00 12.74 12.84 0.0M
2023-05-08 12.80 12.90 12.64 12.90 0.0M
2023-05-05 12.24 12.50 12.22 12.50 0.0M
2023-05-04 12.44 12.44 12.20 12.22 0.0M
2023-05-03 12.30 12.36 12.20 12.36 0.0M
2023-05-02 11.90 12.50 11.62 12.30 0.0M
2023-04-28 12.00 12.00 11.64 11.70 0.0M
2023-04-27 12.64 12.64 11.86 11.98 0.0M
2023-04-26 12.90 12.90 12.46 12.52 0.0M
2023-04-25 12.20 13.12 12.00 12.98 0.0M
2023-04-24 12.10 12.46 11.56 12.10 0.0M
2023-04-21 11.38 12.24 11.20 12.00 0.0M
2023-04-20 11.24 11.48 11.24 11.28 0.0M
2023-04-19 11.88 11.94 11.18 11.26 0.0M
2023-04-18 11.02 11.70 11.00 11.70 0.0M
2023-04-17 10.02 10.94 10.02 10.90 0.0M
2023-04-14 9.35 9.99 9.34 9.96 0.0M
2023-04-13 9.06 9.14 9.03 9.03 0.0M
2023-04-12 9.38 9.45 9.04 9.06 0.0M
2023-04-11 9.83 9.88 9.26 9.49 0.0M
2023-04-06 9.88 9.88 9.46 9.82 0.0M
2023-04-05 10.06 10.06 9.41 9.75 0.0M
2023-04-04 9.90 10.28 9.41 10.00 0.0M
2023-04-03 9.86 9.86 9.48 9.80 0.0M
2023-03-31 9.66 9.94 9.46 9.61 0.0M
2023-03-30 9.60 9.65 9.56 9.65 0.0M
2023-03-29 9.72 9.72 9.50 9.62 0.0M
2023-03-28 9.74 9.74 9.52 9.53 0.0M
2023-03-27 9.40 9.60 9.40 9.48 0.0M
2023-03-24 10.04 10.06 9.40 9.51 0.0M
2023-03-23 10.10 10.16 9.98 10.10 0.0M
2023-03-22 10.16 10.42 10.02 10.06 0.0M
2023-03-21 10.24 10.36 10.08 10.12 0.0M
2023-03-20 10.82 10.82 10.20 10.36 0.0M
2023-03-17 10.62 10.78 10.54 10.56 0.0M
2023-03-16 10.92 10.92 10.60 10.60 0.0M
2023-03-15 11.14 11.24 10.60 10.70 0.0M
2023-03-14 11.20 11.38 11.14 11.14 0.0M
2023-03-13 11.44 11.44 11.16 11.16 0.0M
2023-03-10 11.92 11.92 11.26 11.30 0.0M
2023-03-09 12.22 12.36 11.50 11.60 0.0M
2023-03-08 12.50 12.50 12.12 12.20 0.0M
2023-03-07 12.62 12.62 12.34 12.38 0.0M
2023-03-06 12.80 12.80 12.04 12.30 0.0M
2023-03-03 12.52 12.78 12.48 12.70 0.0M
2023-03-02 12.38 12.48 12.32 12.46 0.0M
2023-03-01 12.46 12.48 12.24 12.38 0.0M
2023-02-28 12.38 12.38 12.10 12.32 0.0M
2023-02-27 12.28 12.42 12.02 12.04 0.0M
2023-02-24 12.60 12.60 12.04 12.04 0.0M
2023-02-23 12.80 12.80 12.54 12.54 0.0M
2023-02-22 12.58 12.78 12.56 12.78 0.0M
2023-02-21 12.74 12.82 12.56 12.58 0.0M
2023-02-20 12.90 13.10 12.74 12.74 0.0M
2023-02-17 13.12 13.34 12.92 12.94 0.0M
2023-02-16 13.22 13.44 13.12 13.12 0.0M
2023-02-15 13.50 13.50 13.28 13.40 0.0M
2023-02-14 13.66 13.68 13.42 13.42 0.0M
2023-02-13 13.66 13.66 13.40 13.40 0.0M
2023-02-10 13.66 13.66 12.92 13.66 0.0M
2023-02-09 13.78 14.00 13.62 13.62 0.0M
2023-02-08 13.86 14.16 13.62 13.62 0.0M
2023-02-07 14.10 14.38 13.82 13.86 0.0M
2023-02-06 14.72 14.86 14.10 14.10 0.0M
2023-02-03 15.10 15.10 14.70 14.70 0.0M
2023-02-02 14.90 15.18 14.88 15.12 0.0M
2023-02-01 15.28 15.28 14.80 14.88 0.0M
2023-01-31 15.84 15.88 15.00 15.04 0.0M
2023-01-30 15.00 16.00 15.00 15.70 0.0M
2023-01-27 14.18 15.00 14.02 14.90 0.0M
2023-01-26 13.98 14.22 13.92 14.10 0.0M
2023-01-25 14.18 14.18 13.98 13.98 0.0M
2023-01-24 14.16 14.28 14.06 14.18 0.0M
2023-01-23 14.30 14.44 14.10 14.10 0.0M
2023-01-20 14.16 14.72 14.16 14.30 0.0M
2023-01-19 14.64 14.66 14.06 14.14 0.0M
2023-01-18 13.92 15.00 13.92 14.42 0.0M
2023-01-17 13.94 14.36 13.76 13.88 0.0M
2023-01-16 13.00 13.94 12.90 13.94 0.0M
2023-01-13 13.00 13.18 12.86 12.86 0.0M
2023-01-12 13.00 13.10 12.74 13.00 0.0M
2023-01-11 12.88 13.00 12.52 12.70 0.0M
2023-01-10 13.12 13.30 12.50 12.50 0.0M
2023-01-09 13.50 13.54 13.20 13.20 0.0M
2023-01-06 12.20 13.36 12.20 13.32 0.0M
2023-01-05 12.40 12.40 11.98 12.10 0.0M
2023-01-04 12.10 12.34 12.04 12.30 0.0M
2023-01-03 12.08 12.08 11.90 12.00 0.0M
2023-01-02 11.68 12.02 11.66 11.90 0.0M