Wavestone SA

WAVE
🏛️ 法国 →
47.20
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
2025-09-26 48.70 48.70 47.00 47.20 0.0M
2025-09-25 49.75 49.75 47.95 48.40 0.0M
2025-09-24 49.90 50.90 49.40 49.65 0.0M
2025-09-23 47.85 49.80 47.85 49.75 0.0M
2025-09-22 47.25 47.75 46.85 47.65 0.0M
2025-09-19 48.05 48.10 47.30 47.35 0.0M
2025-09-18 47.40 48.40 47.30 47.95 0.0M
2025-09-17 47.30 47.40 46.60 47.25 0.0M
2025-09-16 47.30 48.00 47.05 47.25 0.0M
2025-09-15 46.70 47.55 45.85 47.30 0.0M
2025-09-12 46.80 47.15 46.45 46.90 0.0M
2025-09-11 47.40 47.65 46.75 46.75 0.0M
2025-09-10 47.65 48.95 47.20 47.55 0.0M
2025-09-09 47.45 48.00 47.00 47.55 0.0M
2025-09-08 46.85 47.80 46.75 47.40 0.0M
2025-09-05 46.90 47.40 46.75 46.85 0.0M
2025-09-04 46.80 47.50 46.80 47.20 0.0M
2025-09-03 47.40 47.85 47.00 47.30 0.0M
2025-09-02 49.00 49.00 47.40 47.40 0.0M
2025-09-01 48.90 49.20 48.45 48.60 0.0M
2025-08-29 49.50 49.90 49.00 49.10 0.0M
2025-08-28 49.55 49.85 49.25 49.30 0.0M
2025-08-27 48.70 49.90 48.00 49.55 0.0M
2025-08-26 52.90 53.00 50.00 50.10 0.0M
2025-08-25 54.50 54.90 53.90 54.00 0.0M
2025-08-22 53.80 54.70 53.50 54.70 0.0M
2025-08-21 54.00 54.00 53.60 53.80 0.0M
2025-08-20 54.50 54.50 53.70 54.00 0.0M
2025-08-19 56.00 56.00 54.80 55.00 0.0M
2025-08-18 55.90 56.10 55.50 55.70 0.0M
2025-08-15 56.90 57.20 55.80 56.00 0.0M
2025-08-14 57.40 57.80 57.00 57.00 0.0M
2025-08-13 56.90 57.90 56.90 57.50 0.0M
2025-08-12 58.50 58.50 56.60 56.80 0.0M
2025-08-11 58.10 58.60 57.50 58.00 0.0M
2025-08-08 57.50 58.20 57.50 58.20 0.0M
2025-08-07 56.90 58.40 56.90 57.80 0.0M
2025-08-06 57.40 57.80 56.70 56.80 0.0M
2025-08-05 56.40 57.80 56.00 57.20 0.0M
2025-08-04 56.20 56.90 55.20 55.70 0.0M
2025-08-01 58.20 58.20 56.10 56.50 0.0M
2025-07-31 57.90 58.70 57.40 58.10 0.0M
2025-07-30 56.70 58.10 56.20 57.60 0.0M
2025-07-29 58.70 60.30 56.00 56.00 0.0M
2025-07-28 61.80 63.00 61.70 62.00 0.0M
2025-07-25 61.20 61.80 60.00 60.70 0.0M
2025-07-24 59.20 61.70 58.70 61.20 0.0M
2025-07-23 58.70 59.40 58.60 58.90 0.0M
2025-07-22 60.20 60.20 58.10 58.70 0.0M
2025-07-21 60.60 61.10 59.80 60.00 0.0M
2025-07-18 58.60 60.50 58.60 60.50 0.0M
2025-07-17 58.70 59.00 57.80 58.70 0.0M
2025-07-16 57.00 58.20 56.90 58.10 0.0M
2025-07-15 57.90 58.00 57.20 57.20 0.0M
2025-07-14 58.00 58.00 57.20 57.70 0.0M
2025-07-11 58.70 58.70 57.70 58.20 0.0M
2025-07-10 59.00 59.60 58.40 58.40 0.0M
2025-07-09 58.70 59.50 58.50 59.40 0.0M
2025-07-08 57.50 59.00 57.50 58.50 0.0M
2025-07-07 58.80 59.00 57.50 57.70 0.0M
2025-07-04 58.90 59.10 58.50 59.00 0.0M
2025-07-03 58.70 59.00 58.50 58.90 0.0M
2025-07-02 58.30 58.70 57.10 58.40 0.0M
2025-07-01 59.00 59.40 58.10 58.10 0.0M
2025-06-30 56.30 59.30 56.10 59.20 0.0M
2025-06-27 56.20 56.90 55.90 56.30 0.0M
2025-06-26 55.90 56.80 55.80 56.00 0.0M
2025-06-25 56.70 56.70 55.30 56.00 0.0M
2025-06-24 56.80 56.90 55.90 56.50 0.0M
2025-06-23 57.60 58.00 55.90 56.60 0.0M
2025-06-20 57.90 59.40 57.60 57.70 0.1M
2025-06-19 57.40 58.10 57.00 57.80 0.0M
2025-06-18 56.60 57.90 55.80 57.60 0.0M
2025-06-17 56.10 56.90 55.90 56.80 0.0M
2025-06-16 57.70 58.50 56.00 56.50 0.0M
2025-06-13 57.50 57.90 57.20 57.70 0.0M
2025-06-12 58.30 58.90 57.70 58.10 0.0M
2025-06-11 56.60 58.70 56.60 58.50 0.0M
2025-06-10 56.80 58.40 56.10 56.60 0.0M
2025-06-09 56.70 57.10 56.00 56.90 0.0M
2025-06-06 55.60 56.80 54.90 56.70 0.0M
2025-06-05 55.70 57.20 55.20 55.80 0.0M
2025-06-04 55.70 57.70 55.40 55.70 0.0M
2025-06-03 51.30 56.00 51.30 55.70 0.0M
2025-06-02 50.60 51.40 49.95 51.30 0.0M
2025-05-30 51.20 51.90 50.90 51.00 0.0M
2025-05-29 50.80 51.80 50.80 51.50 0.0M
2025-05-28 51.60 51.70 51.10 51.10 0.0M
2025-05-27 51.20 52.00 51.00 51.40 0.0M
2025-05-26 50.50 51.50 50.50 51.20 0.0M
2025-05-23 51.50 52.10 49.50 50.50 0.0M
2025-05-22 51.70 51.70 51.00 51.50 0.0M
2025-05-21 51.90 51.90 50.80 51.40 0.0M
2025-05-20 50.70 52.20 50.70 51.70 0.0M
2025-05-19 50.90 51.10 50.00 51.00 0.0M
2025-05-16 52.10 52.10 50.80 51.10 0.0M
2025-05-15 52.70 53.00 51.10 51.80 0.0M
2025-05-14 52.80 53.30 51.80 52.90 0.0M
2025-05-13 51.10 52.70 51.10 52.70 0.0M
2025-05-12 51.10 51.80 50.10 51.10 0.0M
2025-05-09 49.30 51.40 49.30 51.10 0.0M
2025-05-08 48.40 49.80 48.40 49.40 0.0M
2025-05-07 47.50 48.30 46.90 48.20 0.0M
2025-05-06 47.05 47.70 46.60 47.30 0.0M
2025-05-05 47.50 47.60 47.15 47.15 0.0M
2025-05-02 47.10 47.85 46.95 47.70 0.0M
2025-04-30 45.00 46.95 44.95 46.95 0.0M
2025-04-29 44.50 44.95 44.10 44.75 0.0M
2025-04-28 43.90 44.85 43.30 44.85 0.0M
2025-04-25 44.80 44.80 43.60 43.60 0.0M
2025-04-24 44.75 44.95 44.10 44.50 0.0M
2025-04-23 45.10 45.95 45.00 45.20 0.0M
2025-04-22 45.35 45.50 44.45 44.85 0.0M
2025-04-17 45.90 45.90 45.35 45.45 0.0M
2025-04-16 46.00 46.30 44.75 46.05 0.0M
2025-04-15 45.40 46.05 45.15 45.85 0.0M
2025-04-14 44.55 45.60 44.55 45.20 0.0M
2025-04-11 44.00 44.60 42.95 44.50 0.0M
2025-04-10 46.95 47.30 43.00 43.20 0.0M
2025-04-09 44.70 45.20 43.50 44.90 0.0M
2025-04-08 44.40 45.55 43.60 45.15 0.0M
2025-04-07 40.85 44.90 40.05 43.40 0.0M
2025-04-04 45.60 46.25 43.45 44.20 0.0M
2025-04-03 46.60 47.25 45.40 45.90 0.0M
2025-04-02 49.30 49.30 47.35 47.60 0.0M
2025-04-01 48.20 49.10 48.20 48.75 0.0M
2025-03-31 47.65 48.85 47.00 48.50 0.0M
2025-03-28 49.05 49.15 47.80 48.20 0.0M
2025-03-27 50.90 52.10 48.95 49.00 0.0M
2025-03-26 50.50 51.30 50.50 51.20 0.0M
2025-03-25 51.00 51.20 50.50 50.70 0.0M
2025-03-24 49.80 51.40 49.00 51.10 0.0M
2025-03-21 49.00 49.30 48.50 49.30 0.0M
2025-03-20 49.00 49.25 48.60 49.00 0.0M
2025-03-19 48.85 49.70 48.85 49.00 0.0M
2025-03-18 48.50 49.30 48.10 49.20 0.0M
2025-03-17 47.90 48.95 47.90 48.20 0.0M
2025-03-14 47.35 48.40 46.95 47.75 0.0M
2025-03-13 51.00 51.60 47.35 47.35 0.0M
2025-03-12 51.00 51.40 50.90 51.00 0.0M
2025-03-11 52.30 52.90 50.80 51.00 0.0M
2025-03-10 51.60 52.30 50.60 51.80 0.0M
2025-03-07 50.40 51.30 49.60 51.30 0.0M
2025-03-06 48.30 50.90 48.30 50.90 0.0M
2025-03-05 45.95 48.35 45.65 47.50 0.0M
2025-03-04 48.00 48.20 45.10 45.10 0.0M
2025-03-03 48.50 48.80 47.80 48.00 0.0M
2025-02-28 48.40 48.70 48.10 48.70 0.0M
2025-02-27 48.55 48.55 48.05 48.40 0.0M
2025-02-26 47.60 49.00 47.60 48.60 0.0M
2025-02-25 48.30 48.35 47.60 47.60 0.0M
2025-02-24 48.20 48.40 47.45 48.05 0.0M
2025-02-21 46.65 48.55 46.60 47.95 0.0M
2025-02-20 47.05 47.60 46.65 46.65 0.0M
2025-02-19 48.80 49.15 47.05 47.05 0.0M
2025-02-18 50.00 50.20 48.85 48.85 0.0M
2025-02-17 49.50 50.10 49.30 49.65 0.0M
2025-02-14 50.20 50.60 49.50 49.85 0.0M
2025-02-13 49.50 50.50 49.30 50.10 0.0M
2025-02-12 50.40 50.50 48.70 49.65 0.0M
2025-02-11 50.40 50.60 50.10 50.40 0.0M
2025-02-10 50.00 50.70 49.85 50.10 0.0M
2025-02-07 50.60 50.60 49.70 50.00 0.0M
2025-02-06 50.80 51.40 50.50 50.80 0.0M
2025-02-05 50.00 50.50 49.70 50.30 0.0M
2025-02-04 49.25 50.50 48.65 50.00 0.0M
2025-02-03 48.65 49.05 48.00 48.85 0.0M
2025-01-31 49.00 50.60 48.55 49.05 0.0M
2025-01-30 46.00 47.40 46.00 46.60 0.0M
2025-01-29 46.25 46.55 45.50 46.40 0.0M
2025-01-28 44.80 46.70 44.80 45.85 0.0M
2025-01-27 43.75 44.65 43.35 44.35 0.0M
2025-01-24 43.60 44.50 43.60 44.20 0.0M
2025-01-23 43.90 44.05 42.95 43.40 0.0M
2025-01-22 44.10 44.35 43.55 43.90 0.0M
2025-01-21 43.00 44.30 43.00 44.20 0.0M
2025-01-20 43.10 44.15 43.00 43.00 0.0M
2025-01-17 42.40 43.20 42.05 42.65 0.0M
2025-01-16 40.85 42.40 40.45 42.40 0.0M
2025-01-15 40.35 40.90 39.75 40.85 0.0M
2025-01-14 41.20 41.70 40.30 40.30 0.0M
2025-01-13 41.45 41.90 41.05 41.05 0.0M
2025-01-10 40.60 41.55 40.60 41.50 0.0M
2025-01-09 41.40 41.70 40.75 40.75 0.0M
2025-01-08 42.60 42.60 41.40 41.40 0.0M
2025-01-07 44.00 44.00 42.55 42.55 0.0M
2025-01-06 43.10 44.40 43.10 43.95 0.0M
2025-01-03 42.80 43.20 42.60 42.90 0.0M
2025-01-02 43.40 43.85 42.60 43.00 0.0M