X Fab Silicon Foundries EV

XFAB
🏛️ 法国 →
6.89
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 10.30 10.37 10.18 10.18 0.0M
2023-12-28 10.41 10.41 10.27 10.37 0.1M
2023-12-27 10.34 10.50 10.30 10.39 0.1M
2023-12-22 10.30 10.41 10.24 10.34 0.1M
2023-12-21 10.30 10.30 10.08 10.29 0.1M
2023-12-20 10.35 10.37 10.09 10.26 0.1M
2023-12-19 10.27 10.46 10.24 10.33 0.1M
2023-12-18 10.34 10.34 9.98 10.13 0.1M
2023-12-15 10.08 10.43 9.99 10.39 0.1M
2023-12-14 9.95 10.19 9.95 10.10 0.1M
2023-12-13 9.91 10.01 9.73 9.78 0.1M
2023-12-12 10.10 10.11 9.92 9.98 0.0M
2023-12-11 10.20 10.22 9.96 10.03 0.1M
2023-12-08 10.03 10.27 10.03 10.16 0.1M
2023-12-07 10.00 10.03 9.76 10.00 0.1M
2023-12-06 10.10 10.15 9.98 10.10 0.1M
2023-12-05 9.87 10.12 9.84 10.10 0.1M
2023-12-04 10.45 10.45 9.82 9.94 0.1M
2023-12-01 10.56 10.68 10.23 10.38 0.1M
2023-11-30 10.37 10.57 10.32 10.53 0.1M
2023-11-29 10.04 10.44 10.04 10.44 0.1M
2023-11-28 9.90 10.02 9.82 10.01 0.1M
2023-11-27 9.71 10.10 9.71 9.97 0.1M
2023-11-24 9.68 9.90 9.68 9.74 0.1M
2023-11-23 9.76 9.76 9.54 9.65 0.1M
2023-11-22 9.53 9.77 9.43 9.70 0.1M
2023-11-21 9.74 9.90 9.55 9.56 0.1M
2023-11-20 9.57 9.70 9.49 9.63 0.1M
2023-11-17 9.40 9.65 9.38 9.53 0.1M
2023-11-16 9.45 9.49 9.31 9.31 0.1M
2023-11-15 9.23 9.50 9.16 9.46 0.1M
2023-11-14 9.09 9.28 8.96 9.23 0.1M
2023-11-13 9.15 9.15 8.96 9.10 0.0M
2023-11-10 9.15 9.17 8.77 9.05 0.1M
2023-11-09 9.20 9.29 9.09 9.25 0.1M
2023-11-08 9.11 9.18 8.98 9.14 0.0M
2023-11-07 8.97 9.15 8.83 9.11 0.1M
2023-11-06 8.99 9.07 8.83 8.97 0.1M
2023-11-03 8.68 8.80 8.47 8.77 0.1M
2023-11-02 8.41 8.72 8.41 8.58 0.1M
2023-11-01 8.61 8.71 8.33 8.33 0.1M
2023-10-31 8.43 8.68 8.40 8.54 0.2M
2023-10-30 9.12 9.21 8.44 8.55 0.2M
2023-10-27 9.10 9.44 9.03 9.03 0.1M
2023-10-26 8.59 9.09 8.55 8.89 0.2M
2023-10-25 8.82 8.94 8.60 8.63 0.1M
2023-10-24 8.90 8.94 8.56 8.82 0.1M
2023-10-23 9.02 9.05 8.67 8.92 0.1M
2023-10-20 9.03 9.13 8.92 9.05 0.1M
2023-10-19 9.18 9.33 9.09 9.09 0.1M
2023-10-18 9.26 9.42 9.19 9.26 0.1M
2023-10-17 9.60 9.64 9.28 9.49 0.0M
2023-10-16 9.65 9.65 9.26 9.59 0.1M
2023-10-13 10.02 10.09 9.62 9.64 0.1M
2023-10-12 10.10 10.13 9.95 10.02 0.0M
2023-10-11 9.99 10.20 9.96 10.03 0.1M
2023-10-10 9.70 10.00 9.63 9.96 0.1M
2023-10-09 9.49 9.65 9.43 9.58 0.1M
2023-10-06 9.45 9.54 9.34 9.48 0.1M
2023-10-05 9.63 9.65 9.43 9.46 0.0M
2023-10-04 9.35 9.59 9.30 9.56 0.1M
2023-10-03 9.67 9.67 9.41 9.41 0.1M
2023-10-02 9.77 9.79 9.51 9.66 0.1M
2023-09-29 9.76 9.96 9.76 9.79 0.1M
2023-09-28 9.60 9.96 9.60 9.74 0.1M
2023-09-27 9.35 9.58 9.35 9.56 0.1M
2023-09-26 9.54 9.55 9.35 9.35 0.1M
2023-09-25 9.60 9.63 9.45 9.56 0.1M
2023-09-22 9.67 9.68 9.53 9.65 0.1M
2023-09-21 9.65 9.82 9.65 9.74 0.1M
2023-09-20 9.62 9.81 9.59 9.70 0.1M
2023-09-19 9.65 9.87 9.62 9.73 0.1M
2023-09-18 9.69 9.76 9.56 9.62 0.1M
2023-09-15 9.98 10.02 9.73 9.73 0.2M
2023-09-14 9.80 9.92 9.79 9.87 0.1M
2023-09-13 9.77 9.82 9.66 9.80 0.1M
2023-09-12 9.84 9.98 9.75 9.89 0.1M
2023-09-11 9.86 9.96 9.81 9.85 0.1M
2023-09-08 9.73 9.90 9.72 9.79 0.1M
2023-09-07 10.00 10.02 9.69 9.71 0.1M
2023-09-06 10.09 10.15 9.97 10.00 0.1M
2023-09-05 10.14 10.23 10.01 10.10 0.1M
2023-09-04 10.50 10.50 10.27 10.27 0.0M
2023-09-01 10.50 10.50 10.30 10.38 0.1M
2023-08-31 10.50 10.51 10.37 10.47 0.1M
2023-08-30 10.44 10.48 10.30 10.48 0.0M
2023-08-29 10.39 10.45 10.25 10.44 0.1M
2023-08-28 10.48 10.50 10.30 10.40 0.0M
2023-08-25 10.12 10.42 10.04 10.31 0.0M
2023-08-24 10.70 10.76 10.25 10.25 0.1M
2023-08-23 10.58 10.58 10.32 10.48 0.1M
2023-08-22 10.42 10.73 10.37 10.58 0.1M
2023-08-21 10.06 10.29 10.04 10.26 0.1M
2023-08-18 10.01 10.18 9.91 10.11 0.1M
2023-08-17 10.42 10.42 10.02 10.10 0.1M
2023-08-16 10.36 10.55 10.32 10.48 0.1M
2023-08-15 10.82 10.83 10.33 10.40 0.1M
2023-08-14 10.66 10.83 10.62 10.82 0.1M
2023-08-11 11.03 11.05 10.74 10.76 0.1M
2023-08-10 11.05 11.18 11.01 11.03 0.1M
2023-08-09 11.20 11.24 10.94 10.94 0.1M
2023-08-08 11.06 11.21 10.99 11.06 0.1M
2023-08-07 11.03 11.14 10.93 11.02 0.1M
2023-08-04 11.20 11.37 10.99 11.07 0.1M
2023-08-03 11.35 11.40 11.01 11.12 0.1M
2023-08-02 11.33 11.59 10.69 11.37 0.3M
2023-08-01 11.07 11.62 11.04 11.50 0.5M
2023-07-31 10.99 11.13 10.90 11.02 0.3M
2023-07-28 10.25 10.93 10.21 10.93 0.6M
2023-07-27 9.92 10.09 9.68 10.09 0.1M
2023-07-26 9.90 9.94 9.70 9.84 0.1M
2023-07-25 9.90 9.98 9.85 9.93 0.1M
2023-07-24 9.87 10.05 9.85 9.88 0.1M
2023-07-21 9.86 10.02 9.76 9.92 0.1M
2023-07-20 10.22 10.32 9.86 9.96 0.2M
2023-07-19 10.32 10.48 10.32 10.33 0.1M
2023-07-18 10.20 10.35 10.15 10.30 0.1M
2023-07-17 10.17 10.23 10.07 10.20 0.1M
2023-07-14 10.22 10.29 10.15 10.26 0.1M
2023-07-13 10.13 10.25 10.02 10.21 0.2M
2023-07-12 9.90 10.10 9.90 10.10 0.2M
2023-07-11 9.90 10.03 9.81 9.84 0.1M
2023-07-10 9.74 9.90 9.68 9.88 0.1M
2023-07-07 9.64 9.86 9.63 9.77 0.1M
2023-07-06 9.74 9.87 9.60 9.61 0.1M
2023-07-05 9.78 9.86 9.62 9.79 0.2M
2023-07-04 9.99 10.04 9.86 9.94 0.1M
2023-07-03 9.93 10.03 9.90 9.98 0.1M
2023-06-30 9.74 9.96 9.71 9.92 0.1M
2023-06-29 9.54 9.84 9.52 9.78 0.1M
2023-06-28 9.46 9.59 9.37 9.58 0.1M
2023-06-27 9.44 9.44 9.29 9.38 0.1M
2023-06-26 9.50 9.50 9.33 9.41 0.1M
2023-06-23 9.57 9.62 9.45 9.51 0.1M
2023-06-22 9.43 9.65 9.27 9.65 0.2M
2023-06-21 9.53 9.77 9.50 9.61 0.1M
2023-06-20 9.56 9.64 9.48 9.51 0.1M
2023-06-19 9.86 9.86 9.57 9.67 0.1M
2023-06-16 9.81 10.05 9.80 9.94 0.2M
2023-06-15 10.00 10.14 9.62 9.82 0.3M
2023-06-14 9.96 10.00 9.84 9.99 0.2M
2023-06-13 9.85 9.99 9.82 9.99 0.3M
2023-06-12 9.66 9.71 9.54 9.70 0.2M
2023-06-09 9.35 9.69 9.27 9.62 0.3M
2023-06-08 8.71 9.36 8.63 9.35 0.4M
2023-06-07 8.35 8.88 8.33 8.79 0.3M
2023-06-06 8.30 8.39 8.21 8.34 0.0M
2023-06-05 8.38 8.47 8.31 8.33 0.1M
2023-06-02 8.32 8.40 8.25 8.34 0.1M
2023-06-01 7.89 8.26 7.86 8.25 0.1M
2023-05-31 8.04 8.09 7.90 7.93 0.1M
2023-05-30 7.98 8.19 7.97 8.08 0.1M
2023-05-29 8.10 8.10 7.96 8.03 0.0M
2023-05-26 7.99 8.10 7.87 8.03 0.1M
2023-05-25 7.88 8.04 7.88 7.89 0.1M
2023-05-24 8.14 8.14 7.84 7.87 0.1M
2023-05-23 8.30 8.41 8.16 8.18 0.1M
2023-05-22 8.34 8.37 8.21 8.33 0.0M
2023-05-19 8.35 8.43 8.29 8.31 0.1M
2023-05-18 8.25 8.31 8.24 8.30 0.1M
2023-05-17 8.20 8.21 8.16 8.20 0.0M
2023-05-16 8.13 8.33 8.13 8.25 0.2M
2023-05-15 8.25 8.27 8.10 8.20 0.1M
2023-05-12 8.11 8.29 8.11 8.25 0.1M
2023-05-11 8.20 8.20 8.07 8.16 0.1M
2023-05-10 7.88 8.20 7.88 8.15 0.1M
2023-05-09 8.08 8.08 7.81 7.88 0.1M
2023-05-08 8.21 8.23 8.00 8.04 0.1M
2023-05-05 7.91 8.18 7.91 8.18 0.1M
2023-05-04 7.94 8.07 7.75 7.90 0.1M
2023-05-03 7.99 8.10 7.91 7.94 0.2M
2023-05-02 7.82 7.99 7.77 7.97 0.1M
2023-04-28 7.50 7.78 7.42 7.72 0.2M
2023-04-27 7.67 7.67 6.64 7.40 0.4M
2023-04-26 7.65 7.67 7.46 7.54 0.2M
2023-04-25 7.65 7.75 7.59 7.59 0.1M
2023-04-24 8.00 8.03 7.75 7.75 0.1M
2023-04-21 8.08 8.09 7.96 8.03 0.1M
2023-04-20 8.20 8.26 8.05 8.10 0.1M
2023-04-19 8.43 8.43 8.20 8.20 0.1M
2023-04-18 8.35 8.45 8.33 8.43 0.0M
2023-04-17 8.32 8.37 8.24 8.37 0.1M
2023-04-14 8.39 8.43 8.33 8.33 0.0M
2023-04-13 8.17 8.38 8.15 8.37 0.1M
2023-04-12 8.40 8.40 8.09 8.12 0.1M
2023-04-11 8.45 8.57 8.40 8.41 0.1M
2023-04-06 8.67 8.67 8.44 8.45 0.1M
2023-04-05 8.78 8.78 8.50 8.54 0.1M
2023-04-04 8.60 8.85 8.56 8.76 0.2M
2023-04-03 8.70 8.72 8.55 8.55 0.1M
2023-03-31 8.80 8.88 8.64 8.69 0.1M
2023-03-30 8.61 8.90 8.61 8.88 0.2M
2023-03-29 8.38 8.65 8.38 8.58 0.1M
2023-03-28 8.76 8.76 8.32 8.32 0.1M
2023-03-27 8.57 8.84 8.57 8.70 0.1M
2023-03-24 8.76 8.76 8.47 8.53 0.0M
2023-03-23 8.68 8.78 8.52 8.76 0.1M
2023-03-22 8.68 8.84 8.54 8.65 0.1M
2023-03-21 8.50 8.68 8.50 8.67 0.1M
2023-03-20 8.45 8.59 8.16 8.54 0.1M
2023-03-17 8.59 8.75 8.40 8.51 0.1M
2023-03-16 8.45 8.55 8.26 8.51 0.1M
2023-03-15 8.74 8.74 8.23 8.29 0.1M
2023-03-14 8.41 8.77 8.39 8.71 0.1M
2023-03-13 8.64 8.74 8.26 8.42 0.2M
2023-03-10 8.77 8.87 8.64 8.81 0.2M
2023-03-09 8.90 8.96 8.81 8.93 0.1M
2023-03-08 8.75 8.93 8.57 8.91 0.1M
2023-03-07 9.03 9.03 8.74 8.81 0.1M
2023-03-06 9.14 9.14 8.97 9.03 0.1M
2023-03-03 9.08 9.14 8.94 9.06 0.1M
2023-03-02 9.02 9.05 8.79 9.04 0.1M
2023-03-01 8.97 9.17 8.96 8.96 0.2M
2023-02-28 8.91 9.00 8.87 8.92 0.2M
2023-02-27 8.88 8.93 8.80 8.91 0.0M
2023-02-24 8.80 8.93 8.74 8.74 0.1M
2023-02-23 8.80 8.95 8.79 8.83 0.1M
2023-02-22 8.85 8.88 8.68 8.74 0.1M
2023-02-21 8.79 8.96 8.74 8.88 0.2M
2023-02-20 8.76 8.88 8.70 8.83 0.1M
2023-02-17 8.73 8.79 8.65 8.73 0.1M
2023-02-16 9.00 9.00 8.80 8.83 0.2M
2023-02-15 9.02 9.13 8.79 8.93 0.3M
2023-02-14 8.96 9.15 8.80 8.96 0.3M
2023-02-13 8.72 8.92 8.71 8.88 0.2M
2023-02-10 8.67 8.80 8.41 8.68 0.2M
2023-02-09 8.35 8.72 8.32 8.66 0.2M
2023-02-08 8.40 8.54 8.32 8.35 0.1M
2023-02-07 8.37 8.39 8.23 8.30 0.1M
2023-02-06 8.45 8.45 8.24 8.39 0.1M
2023-02-03 8.52 8.65 8.37 8.52 0.2M
2023-02-02 8.32 8.57 8.32 8.56 0.4M
2023-02-01 8.05 8.22 8.01 8.22 0.2M
2023-01-31 7.80 8.05 7.80 8.01 0.1M
2023-01-30 8.05 8.05 7.83 7.91 0.2M
2023-01-27 7.95 8.15 7.93 8.11 0.3M
2023-01-26 7.51 8.03 7.51 8.03 0.3M
2023-01-25 7.66 7.66 7.52 7.61 0.1M
2023-01-24 7.54 7.70 7.54 7.67 0.1M
2023-01-23 7.30 7.58 7.30 7.54 0.1M
2023-01-20 7.35 7.35 7.16 7.25 0.1M
2023-01-19 7.48 7.55 7.35 7.35 0.1M
2023-01-18 7.50 7.64 7.48 7.58 0.1M
2023-01-17 7.45 7.52 7.36 7.46 0.1M
2023-01-16 7.60 7.62 7.47 7.48 0.1M
2023-01-13 7.63 7.64 7.47 7.58 0.1M
2023-01-12 7.63 7.70 7.49 7.68 0.1M
2023-01-11 7.71 7.78 7.60 7.64 0.1M
2023-01-10 7.77 7.77 7.60 7.71 0.1M
2023-01-09 7.50 7.86 7.49 7.78 0.4M
2023-01-06 7.13 7.37 7.04 7.37 0.2M
2023-01-05 7.02 7.15 6.97 7.12 0.1M
2023-01-04 6.85 7.05 6.78 7.04 0.1M
2023-01-03 6.70 6.90 6.70 6.88 0.1M
2023-01-02 6.69 6.75 6.63 6.73 0.0M