Wendel

MWDP
🏛️ 法国 →
79.35
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
2022-12-30 87.60 88.20 87.20 87.20 0.0M
2022-12-29 87.40 88.35 86.75 88.35 0.0M
2022-12-28 88.00 88.60 87.35 87.55 0.0M
2022-12-27 88.25 88.70 87.85 88.15 0.0M
2022-12-23 87.55 88.40 87.15 87.95 0.0M
2022-12-22 88.45 88.90 87.60 87.70 0.0M
2022-12-21 87.05 88.60 86.85 88.60 0.0M
2022-12-20 86.00 86.95 85.45 86.45 0.0M
2022-12-19 86.10 87.10 86.10 86.75 0.0M
2022-12-16 87.85 87.85 85.65 86.10 0.1M
2022-12-15 88.95 89.15 87.55 87.95 0.0M
2022-12-14 89.60 89.80 88.75 89.80 0.0M
2022-12-13 89.00 91.75 88.50 90.05 0.1M
2022-12-12 89.40 89.40 88.50 88.50 0.0M
2022-12-09 88.15 89.80 87.85 89.70 0.0M
2022-12-08 88.10 88.85 87.50 87.85 0.0M
2022-12-07 87.95 88.35 87.50 87.80 0.0M
2022-12-06 89.00 89.35 88.15 88.40 0.0M
2022-12-05 89.30 89.90 88.95 89.30 0.0M
2022-12-02 89.05 90.25 88.25 89.50 0.0M
2022-12-01 89.50 90.75 89.15 89.60 0.1M
2022-11-30 87.70 88.45 86.90 88.45 0.2M
2022-11-29 87.70 87.80 86.70 87.05 0.0M
2022-11-28 87.90 88.30 87.00 87.05 0.0M
2022-11-25 88.45 88.80 87.85 88.50 0.0M
2022-11-24 87.70 89.05 86.95 88.45 0.0M
2022-11-23 88.00 88.30 86.50 87.60 0.0M
2022-11-22 87.65 88.80 87.20 87.55 0.0M
2022-11-21 87.70 88.30 86.90 87.85 0.0M
2022-11-18 86.60 88.20 86.15 87.70 0.1M
2022-11-17 86.00 86.45 84.10 85.10 0.1M
2022-11-16 86.85 87.00 84.30 85.25 0.1M
2022-11-15 86.75 87.65 86.15 86.70 0.1M
2022-11-14 86.60 87.55 85.85 86.45 0.0M
2022-11-11 87.25 87.70 85.25 86.30 0.1M
2022-11-10 83.00 86.95 82.00 86.50 0.0M
2022-11-09 82.50 83.45 81.75 83.45 0.0M
2022-11-08 81.80 82.95 81.10 82.60 0.0M
2022-11-07 80.55 82.55 80.15 81.85 0.0M
2022-11-04 78.95 81.55 78.95 80.95 0.0M
2022-11-03 78.55 79.15 77.15 78.85 0.1M
2022-11-02 80.55 80.80 79.50 79.50 0.0M
2022-11-01 80.10 81.10 79.80 80.40 0.0M
2022-10-31 79.95 80.00 78.05 79.30 0.1M
2022-10-28 80.65 80.75 79.25 80.10 0.1M
2022-10-27 80.15 81.85 80.05 81.10 0.0M
2022-10-26 80.10 80.60 79.50 80.25 0.0M
2022-10-25 80.00 80.40 78.40 80.25 0.0M
2022-10-24 77.45 79.55 77.10 79.25 0.0M
2022-10-21 76.55 77.15 75.50 76.70 0.0M
2022-10-20 76.60 77.70 76.30 77.25 0.0M
2022-10-19 78.50 78.80 77.10 77.10 0.0M
2022-10-18 78.15 79.00 77.90 78.05 0.0M
2022-10-17 75.75 78.05 75.25 77.60 0.0M
2022-10-14 76.10 77.30 75.00 75.60 0.1M
2022-10-13 73.50 75.15 72.10 74.90 0.1M
2022-10-12 75.35 75.60 73.80 73.80 0.1M
2022-10-11 74.15 75.20 73.55 75.10 0.1M
2022-10-10 73.75 75.35 73.50 74.75 0.0M
2022-10-07 75.25 75.80 74.10 74.25 0.0M
2022-10-06 76.05 76.75 75.45 75.65 0.0M
2022-10-05 77.55 77.70 75.05 75.80 0.0M
2022-10-04 76.30 77.85 75.75 77.85 0.1M
2022-10-03 73.50 75.60 72.00 75.05 0.1M
2022-09-30 72.30 74.00 72.25 73.85 0.1M
2022-09-29 73.40 73.40 70.45 71.65 0.1M
2022-09-28 72.15 73.50 71.15 73.30 0.1M
2022-09-27 73.65 74.35 72.85 72.90 0.0M
2022-09-26 73.00 74.15 71.95 73.20 0.1M
2022-09-23 75.00 75.00 72.75 73.55 0.1M
2022-09-22 76.50 78.10 74.95 75.10 0.1M
2022-09-21 75.40 78.00 75.40 78.00 0.1M
2022-09-20 78.65 78.65 76.80 76.85 0.1M
2022-09-19 76.70 78.40 76.00 78.00 0.1M
2022-09-16 75.50 77.25 74.60 76.75 0.1M
2022-09-15 76.90 77.55 75.80 76.25 0.1M
2022-09-14 78.20 78.50 76.35 77.05 0.1M
2022-09-13 81.50 81.95 78.70 78.75 0.0M
2022-09-12 79.50 81.30 79.05 80.80 0.0M
2022-09-09 77.85 79.00 77.80 78.75 0.0M
2022-09-08 77.55 77.90 76.10 77.80 0.0M
2022-09-07 76.00 77.10 75.75 77.10 0.0M
2022-09-06 76.25 77.50 76.25 76.80 0.0M
2022-09-05 75.90 76.90 75.35 76.45 0.0M
2022-09-02 76.05 78.00 75.25 77.90 0.0M
2022-09-01 77.75 77.75 75.10 75.30 0.0M
2022-08-31 80.00 80.35 78.50 78.50 0.1M
2022-08-30 79.75 81.05 79.45 79.55 0.0M
2022-08-29 79.85 80.35 79.10 79.70 0.0M
2022-08-26 83.35 83.35 80.10 80.40 0.0M
2022-08-25 82.75 83.30 82.30 82.75 0.0M
2022-08-24 81.95 82.35 81.20 82.20 0.0M
2022-08-23 81.40 83.20 81.00 82.15 0.0M
2022-08-22 83.70 83.70 81.70 82.10 0.0M
2022-08-19 83.95 85.20 83.65 84.00 0.0M
2022-08-18 85.05 85.75 84.45 85.00 0.0M
2022-08-17 87.00 88.05 85.10 85.35 0.0M
2022-08-16 85.25 87.40 84.90 86.85 0.1M
2022-08-15 84.75 85.25 84.15 85.15 0.0M
2022-08-12 86.25 86.30 84.30 84.30 0.0M
2022-08-11 86.90 87.60 85.70 86.15 0.0M
2022-08-10 83.90 86.75 82.85 86.40 0.1M
2022-08-09 86.10 86.40 83.85 84.20 0.0M
2022-08-08 85.85 87.20 85.85 86.15 0.0M
2022-08-05 88.65 89.00 85.40 85.40 0.0M
2022-08-04 89.00 89.80 88.30 88.55 0.0M
2022-08-03 87.20 89.00 87.15 88.70 0.0M
2022-08-02 88.95 88.95 87.35 87.40 0.0M
2022-08-01 88.55 90.05 88.50 89.15 0.0M
2022-07-29 88.50 90.90 88.50 89.65 0.1M
2022-07-28 86.50 88.90 86.50 88.40 0.0M
2022-07-27 85.30 86.30 85.10 86.20 0.0M
2022-07-26 86.10 86.10 84.85 85.30 0.0M
2022-07-25 86.50 87.35 86.00 86.40 0.0M
2022-07-22 86.35 87.35 86.00 86.70 0.0M
2022-07-21 83.85 86.75 83.85 86.45 0.0M
2022-07-20 85.80 86.35 83.50 84.00 0.0M
2022-07-19 84.75 86.00 83.40 85.45 0.0M
2022-07-18 84.00 85.65 84.00 85.10 0.0M
2022-07-15 81.50 84.00 81.30 83.85 0.0M
2022-07-14 81.40 82.00 80.25 81.05 0.0M
2022-07-13 81.95 82.30 79.90 81.50 0.0M
2022-07-12 80.50 81.60 79.75 81.60 0.0M
2022-07-11 81.65 82.45 80.25 81.00 0.0M
2022-07-08 82.25 83.20 81.65 82.85 0.0M
2022-07-07 81.20 82.40 80.20 82.15 0.0M
2022-07-06 79.55 80.10 78.70 80.05 0.0M
2022-07-05 80.25 80.95 77.85 78.45 0.0M
2022-07-04 81.25 81.50 79.55 80.00 0.0M
2022-07-01 79.50 80.90 78.65 80.55 0.0M
2022-06-30 80.10 80.90 78.40 79.75 0.1M
2022-06-29 81.00 81.70 80.30 81.25 0.1M
2022-06-28 82.70 83.75 81.65 81.90 0.1M
2022-06-27 82.25 83.75 81.55 82.55 0.1M
2022-06-24 79.05 82.15 79.00 81.60 0.1M
2022-06-23 78.50 79.65 77.00 78.55 0.1M
2022-06-22 78.00 79.55 76.15 79.10 0.1M
2022-06-21 78.65 80.25 77.95 78.65 0.1M
2022-06-20 76.50 77.30 75.30 77.00 0.1M
2022-06-17 80.00 81.65 79.35 79.40 0.2M
2022-06-16 87.45 87.45 79.55 79.55 0.1M
2022-06-15 86.75 88.05 85.25 87.40 0.1M
2022-06-14 89.25 89.80 86.00 86.00 0.1M
2022-06-13 91.80 91.95 88.05 88.55 0.1M
2022-06-10 92.75 93.25 91.35 92.50 0.1M
2022-06-09 94.00 94.85 93.40 93.45 0.1M
2022-06-08 96.75 97.00 94.40 94.70 0.0M
2022-06-07 96.65 97.25 95.75 96.35 0.1M
2022-06-06 95.75 97.25 95.45 97.05 0.0M
2022-06-03 96.00 96.10 94.50 94.85 0.0M
2022-06-02 94.60 96.50 94.60 95.45 0.0M
2022-06-01 96.10 96.80 93.95 93.95 0.0M
2022-05-31 96.95 97.35 95.75 95.75 0.2M
2022-05-30 96.25 97.30 95.50 97.25 0.0M
2022-05-27 93.75 95.50 93.65 95.50 0.0M
2022-05-26 91.25 93.30 90.90 93.15 0.0M
2022-05-25 91.00 91.75 89.55 91.00 0.0M
2022-05-24 90.20 91.35 89.75 89.75 0.0M
2022-05-23 90.75 91.60 90.10 91.10 0.0M
2022-05-20 88.30 90.50 88.05 89.55 0.1M
2022-05-19 90.50 90.50 87.95 88.60 0.1M
2022-05-18 92.40 92.75 91.20 91.45 0.0M
2022-05-17 92.00 93.25 91.75 92.45 0.0M
2022-05-16 90.75 91.20 89.95 90.95 0.0M
2022-05-13 89.75 91.85 89.75 91.30 0.0M
2022-05-12 87.75 89.50 87.00 89.10 0.1M
2022-05-11 88.35 89.95 87.75 89.80 0.1M
2022-05-10 87.00 89.45 87.00 87.75 0.1M
2022-05-09 88.45 88.95 86.00 86.00 0.1M
2022-05-06 92.25 92.35 88.85 88.85 0.1M
2022-05-05 94.75 95.65 92.50 92.85 0.1M
2022-05-04 94.65 94.65 93.05 93.05 0.0M
2022-05-03 94.00 94.80 93.25 94.80 0.1M
2022-05-02 94.75 95.00 86.60 93.10 0.1M
2022-04-29 94.85 95.60 94.30 95.50 0.1M
2022-04-28 93.30 94.15 93.00 93.90 0.0M
2022-04-27 92.50 92.75 90.90 92.40 0.1M
2022-04-26 94.55 94.55 92.50 92.50 0.1M
2022-04-25 94.40 94.55 92.90 93.55 0.1M
2022-04-22 96.00 97.15 95.40 95.85 0.1M
2022-04-21 96.00 97.75 95.75 96.90 0.0M
2022-04-20 95.25 96.40 94.75 96.00 0.0M
2022-04-19 95.75 96.30 94.40 95.00 0.1M
2022-04-14 92.25 94.75 92.25 94.75 0.1M
2022-04-13 91.00 92.00 90.45 92.00 0.1M
2022-04-12 89.25 91.05 88.20 90.90 0.1M
2022-04-11 90.00 90.75 89.10 90.30 0.0M
2022-04-08 89.75 90.50 89.40 90.20 0.0M
2022-04-07 90.00 90.60 88.45 88.75 0.1M
2022-04-06 91.85 92.25 89.30 89.65 0.1M
2022-04-05 93.50 93.80 91.90 92.15 0.1M
2022-04-04 93.25 94.15 91.95 93.60 0.0M
2022-04-01 92.55 93.85 91.95 92.85 0.0M
2022-03-31 93.65 93.85 92.05 92.60 0.1M
2022-03-30 95.85 95.95 92.75 93.35 0.1M
2022-03-29 92.55 96.20 92.55 95.80 0.1M
2022-03-28 91.75 92.65 91.30 91.45 0.0M
2022-03-25 90.75 92.20 90.45 91.15 0.0M
2022-03-24 92.50 92.85 90.35 90.65 0.1M
2022-03-23 94.80 95.25 92.15 92.35 0.1M
2022-03-22 93.50 94.75 93.50 94.65 0.1M
2022-03-21 92.00 93.00 91.70 92.70 0.0M
2022-03-18 93.10 94.25 89.85 91.40 0.1M
2022-03-17 90.75 91.50 89.65 91.10 0.1M
2022-03-16 88.00 90.90 88.00 89.85 0.1M
2022-03-15 88.00 88.20 86.35 86.35 0.1M
2022-03-14 87.50 89.70 87.35 88.25 0.0M
2022-03-11 85.05 88.40 84.15 86.70 0.1M
2022-03-10 86.25 86.60 83.70 84.05 0.1M
2022-03-09 80.90 85.30 80.10 85.25 0.1M
2022-03-08 78.85 81.95 78.50 78.50 0.1M
2022-03-07 79.50 82.55 75.60 79.95 0.1M
2022-03-04 87.00 87.50 82.20 82.55 0.1M
2022-03-03 89.20 89.90 87.45 87.45 0.0M
2022-03-02 87.95 90.20 86.25 89.25 0.1M
2022-03-01 91.05 91.05 88.20 88.20 0.1M
2022-02-28 88.30 91.25 87.00 91.05 0.1M
2022-02-25 87.25 90.70 87.10 90.35 0.1M
2022-02-24 85.10 87.30 84.20 86.70 0.1M
2022-02-23 89.45 90.60 88.25 88.55 0.0M
2022-02-22 86.65 89.55 86.10 89.30 0.1M
2022-02-21 91.85 92.60 88.00 89.00 0.1M
2022-02-18 92.25 92.60 91.35 91.35 0.1M
2022-02-17 93.10 93.80 92.10 92.50 0.0M
2022-02-16 93.90 94.55 93.25 93.25 0.0M
2022-02-15 92.75 94.20 92.60 93.65 0.0M
2022-02-14 92.50 93.20 90.50 92.90 0.1M
2022-02-11 95.30 95.40 94.25 94.55 0.0M
2022-02-10 95.75 96.50 95.00 96.15 0.0M
2022-02-09 94.35 96.05 94.35 95.45 0.0M
2022-02-08 93.50 94.35 92.85 93.75 0.0M
2022-02-07 93.60 94.05 92.35 93.30 0.0M
2022-02-04 95.70 95.85 92.55 93.30 0.1M
2022-02-03 96.80 97.05 95.00 95.00 0.0M
2022-02-02 96.50 98.10 96.35 96.90 0.0M
2022-02-01 96.75 97.35 95.75 95.85 0.1M
2022-01-31 96.40 96.85 95.05 96.00 0.1M
2022-01-28 96.50 96.55 94.65 95.45 0.1M
2022-01-27 95.60 97.45 95.00 96.50 0.0M
2022-01-26 95.65 97.95 95.55 96.85 0.0M
2022-01-25 95.05 96.00 94.00 95.25 0.1M
2022-01-24 99.25 99.40 93.10 94.55 0.1M
2022-01-21 100.10 100.40 98.85 99.75 0.1M
2022-01-20 101.30 101.50 99.80 100.90 0.0M
2022-01-19 101.00 101.50 100.30 101.20 0.0M
2022-01-18 102.80 102.80 101.10 101.20 0.0M
2022-01-17 102.50 103.50 101.90 103.10 0.0M
2022-01-14 104.40 104.80 101.60 102.20 0.0M
2022-01-13 104.20 105.70 104.00 105.00 0.1M
2022-01-12 105.20 105.50 103.70 104.50 0.0M
2022-01-11 105.30 105.80 104.20 104.80 0.0M
2022-01-10 106.00 106.40 104.10 104.50 0.0M
2022-01-07 108.00 108.00 105.20 105.80 0.0M
2022-01-06 108.50 109.10 107.50 107.70 0.0M
2022-01-05 109.20 109.30 108.40 109.10 0.0M
2022-01-04 108.00 110.00 107.50 109.40 0.1M
2022-01-03 105.70 107.40 105.70 107.40 0.0M