Shell PLC

SHEL
🏛️ 荷兰 →
31.49
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
2023-12-29 29.68 30.05 29.61 29.80 5.6M
2023-12-28 29.79 29.94 29.65 29.72 5.4M
2023-12-27 30.02 30.16 29.80 29.82 5.4M
2023-12-22 30.00 30.17 29.84 29.89 4.1M
2023-12-21 30.00 30.12 29.76 29.86 6.6M
2023-12-20 29.95 30.52 29.95 30.23 8.4M
2023-12-19 29.60 29.92 29.39 29.92 6.1M
2023-12-18 29.48 29.95 29.48 29.82 7.1M
2023-12-15 29.82 30.11 29.48 29.53 13.1M
2023-12-14 29.51 29.84 29.34 29.66 8.2M
2023-12-13 29.29 29.59 29.18 29.41 8.9M
2023-12-12 29.79 29.98 29.46 29.48 11.3M
2023-12-11 29.84 29.98 29.61 29.82 6.1M
2023-12-08 29.44 29.86 29.35 29.81 6.7M
2023-12-07 29.46 29.53 29.27 29.36 6.5M
2023-12-06 29.96 30.02 29.50 29.50 11.1M
2023-12-05 29.90 30.14 29.75 29.96 7.5M
2023-12-04 30.00 30.12 29.63 30.02 8.8M
2023-12-01 30.30 30.57 30.18 30.38 6.3M
2023-11-30 30.05 30.79 29.95 30.12 9.4M
2023-11-29 30.08 30.25 29.78 29.95 5.6M
2023-11-28 30.08 30.32 29.97 30.23 5.8M
2023-11-27 30.09 30.34 29.92 30.11 5.0M
2023-11-24 30.14 30.45 30.05 30.34 5.0M
2023-11-23 30.00 30.24 29.91 30.16 4.5M
2023-11-22 30.50 30.54 29.49 29.77 9.2M
2023-11-21 30.38 30.48 30.18 30.41 5.5M
2023-11-20 30.32 30.70 30.23 30.61 5.0M
2023-11-17 29.74 30.30 29.55 30.25 8.8M
2023-11-16 30.32 30.34 29.65 29.70 9.8M
2023-11-15 30.54 30.77 30.44 30.66 5.4M
2023-11-14 30.91 31.02 30.32 30.59 8.2M
2023-11-13 30.60 30.91 30.49 30.90 5.0M
2023-11-10 30.50 30.77 30.36 30.52 3.8M
2023-11-09 30.18 30.50 29.91 30.44 6.7M
2023-11-08 30.64 30.64 30.23 30.28 7.6M
2023-11-07 31.09 31.09 30.65 30.67 6.6M
2023-11-06 30.98 31.43 30.92 31.27 5.4M
2023-11-03 32.21 32.24 30.77 31.01 8.3M
2023-11-02 31.25 32.28 31.16 32.23 10.6M
2023-11-01 30.84 31.30 30.68 31.04 5.5M
2023-10-31 31.05 31.11 30.61 30.84 7.9M
2023-10-30 31.41 31.62 31.04 31.20 5.1M
2023-10-27 31.53 32.16 31.29 31.41 8.3M
2023-10-26 31.60 31.80 31.21 31.37 6.3M
2023-10-25 31.50 31.79 31.38 31.61 5.9M
2023-10-24 31.53 31.86 31.47 31.63 4.9M
2023-10-23 31.55 31.95 31.41 31.79 6.6M
2023-10-20 32.10 32.34 31.68 31.77 9.5M
2023-10-19 32.37 32.48 31.80 32.18 7.8M
2023-10-18 32.50 32.64 32.31 32.41 8.4M
2023-10-17 32.12 32.44 32.06 32.33 6.5M
2023-10-16 31.97 32.39 31.97 32.20 7.6M
2023-10-13 31.64 32.10 31.61 31.90 10.0M
2023-10-12 31.21 31.63 31.18 31.48 6.7M
2023-10-11 31.25 31.62 31.00 31.09 8.7M
2023-10-10 31.12 31.28 30.64 31.23 7.1M
2023-10-09 30.69 31.27 30.66 31.11 9.9M
2023-10-06 29.75 30.38 29.64 30.26 8.4M
2023-10-05 29.43 29.77 29.09 29.68 8.9M
2023-10-04 30.06 30.23 29.36 29.55 10.0M
2023-10-03 30.06 30.44 29.98 30.16 6.9M
2023-10-02 30.51 30.73 30.15 30.23 7.7M
2023-09-29 31.00 31.16 30.43 30.50 8.8M
2023-09-28 30.90 31.21 30.79 31.15 9.9M
2023-09-27 30.34 30.80 30.32 30.78 8.4M
2023-09-26 30.29 30.42 30.07 30.34 7.4M
2023-09-25 30.38 30.57 30.20 30.43 5.2M
2023-09-22 30.32 30.59 30.14 30.41 9.5M
2023-09-21 30.20 30.64 29.99 30.32 8.4M
2023-09-20 30.54 30.60 29.96 30.39 8.6M
2023-09-19 30.52 30.73 30.48 30.70 7.9M
2023-09-18 30.36 30.55 30.25 30.43 7.2M
2023-09-15 30.52 30.63 30.36 30.39 12.2M
2023-09-14 29.78 30.45 29.73 30.39 12.6M
2023-09-13 29.80 30.00 29.68 29.71 8.5M
2023-09-12 29.61 29.82 29.52 29.82 9.0M
2023-09-11 29.57 29.81 29.48 29.65 5.6M
2023-09-08 29.50 29.59 29.24 29.55 5.7M
2023-09-07 29.44 29.67 29.38 29.55 6.3M
2023-09-06 29.21 29.59 29.18 29.44 8.1M
2023-09-05 28.92 29.57 28.78 29.36 9.5M
2023-09-04 29.16 29.19 28.95 28.99 3.1M
2023-09-01 28.71 29.14 28.71 28.96 8.7M
2023-08-31 28.57 28.80 28.52 28.55 6.7M
2023-08-30 28.52 28.64 28.39 28.49 4.9M
2023-08-29 28.39 28.64 28.36 28.39 6.4M
2023-08-28 28.21 28.50 28.21 28.39 4.5M
2023-08-25 28.12 28.30 28.08 28.15 5.8M
2023-08-24 27.99 28.16 27.89 28.02 5.6M
2023-08-23 28.23 28.25 27.77 27.96 6.8M
2023-08-22 28.14 28.34 28.05 28.20 4.8M
2023-08-21 28.12 28.47 28.06 28.14 6.9M
2023-08-18 28.02 28.20 27.73 28.05 8.2M
2023-08-17 27.87 28.27 27.87 28.14 7.0M
2023-08-16 27.87 28.01 27.71 27.96 7.6M
2023-08-15 28.27 28.34 27.88 28.00 8.0M
2023-08-14 28.27 28.32 28.07 28.21 6.7M
2023-08-11 28.32 28.39 28.05 28.39 8.4M
2023-08-10 28.35 28.62 28.32 28.48 9.7M
2023-08-09 28.11 28.59 28.10 28.52 10.4M
2023-08-08 27.80 27.95 27.52 27.95 6.7M
2023-08-07 27.98 28.07 27.87 28.00 5.6M
2023-08-04 27.72 28.05 27.58 28.05 9.6M
2023-08-03 27.32 27.57 27.02 27.57 9.5M
2023-08-02 27.76 27.88 27.25 27.35 10.6M
2023-08-01 27.95 28.29 27.67 27.75 8.2M
2023-07-31 27.71 28.08 27.48 27.98 9.4M
2023-07-28 27.80 27.91 27.56 27.69 9.3M
2023-07-27 27.92 28.07 27.59 28.04 12.6M
2023-07-26 28.42 28.47 28.11 28.34 5.4M
2023-07-25 28.67 28.68 28.24 28.40 6.3M
2023-07-24 28.23 28.61 28.05 28.58 7.7M
2023-07-21 28.13 28.29 28.04 28.21 7.1M
2023-07-20 27.64 28.05 27.64 27.95 7.9M
2023-07-19 27.36 27.64 27.14 27.57 7.5M
2023-07-18 27.09 27.37 27.06 27.34 5.0M
2023-07-17 27.00 27.57 26.89 27.23 8.9M
2023-07-14 27.71 27.89 27.18 27.34 9.6M
2023-07-13 27.81 28.04 27.75 27.78 6.0M
2023-07-12 27.70 28.11 27.61 27.83 8.3M
2023-07-11 27.34 27.63 27.16 27.57 7.9M
2023-07-10 27.10 27.48 27.09 27.27 4.9M
2023-07-07 26.86 27.31 26.70 27.09 8.7M
2023-07-06 27.42 27.43 26.79 26.81 12.3M
2023-07-05 28.05 28.05 27.46 27.56 10.8M
2023-07-04 27.95 28.18 27.91 28.07 4.9M
2023-07-03 27.68 28.27 27.68 27.95 12.4M
2023-06-30 27.47 27.73 27.43 27.59 7.9M
2023-06-29 27.34 27.58 27.16 27.33 10.2M
2023-06-28 27.35 27.48 26.92 27.28 10.9M
2023-06-27 27.80 27.84 27.20 27.33 7.3M
2023-06-26 27.61 27.73 27.14 27.61 7.1M
2023-06-23 27.40 27.61 27.16 27.41 9.0M
2023-06-22 27.75 27.80 27.34 27.50 6.7M
2023-06-21 27.62 27.86 27.44 27.85 7.0M
2023-06-20 27.73 27.77 27.29 27.47 8.0M
2023-06-19 27.59 28.02 27.51 27.76 7.1M
2023-06-16 27.75 27.86 27.53 27.75 11.6M
2023-06-15 27.40 27.66 27.25 27.62 11.4M
2023-06-14 27.09 27.73 27.00 27.33 13.4M
2023-06-13 26.98 27.36 26.84 27.14 10.7M
2023-06-12 27.05 27.17 26.76 26.84 13.3M
2023-06-09 27.25 27.34 26.92 27.23 9.6M
2023-06-08 27.26 27.37 27.02 27.25 10.6M
2023-06-07 26.89 27.10 26.50 27.07 10.1M
2023-06-06 26.84 26.86 26.16 26.77 10.8M
2023-06-05 27.28 27.41 26.87 26.88 10.2M
2023-06-02 26.72 27.09 26.68 26.98 7.5M
2023-06-01 26.40 26.71 26.15 26.57 7.1M
2023-05-31 26.50 26.66 26.02 26.19 15.2M
2023-05-30 27.38 27.38 26.68 26.70 9.3M
2023-05-29 27.50 27.57 27.45 27.45 2.4M
2023-05-26 27.25 27.49 27.10 27.38 9.2M
2023-05-25 27.71 27.75 27.06 27.16 10.9M
2023-05-24 28.04 28.12 27.54 27.79 12.0M
2023-05-23 27.79 28.16 27.71 28.12 7.8M
2023-05-22 27.82 27.95 27.75 27.82 7.9M
2023-05-19 27.95 28.24 27.89 27.96 11.4M
2023-05-18 27.77 28.04 27.77 27.84 10.0M
2023-05-17 27.61 27.91 27.58 27.89 5.9M
2023-05-16 27.87 28.06 27.61 27.68 6.8M
2023-05-15 27.77 28.03 27.57 27.99 7.3M
2023-05-12 27.49 28.05 27.41 27.89 8.1M
2023-05-11 27.79 28.02 27.28 27.62 8.2M
2023-05-10 27.75 28.13 27.61 27.78 9.4M
2023-05-09 27.62 27.71 27.34 27.64 11.4M
2023-05-08 27.84 28.09 27.66 27.77 6.4M
2023-05-05 27.23 27.80 27.20 27.64 12.1M
2023-05-04 27.10 27.52 26.80 26.96 13.2M
2023-05-03 27.00 27.16 26.36 26.58 9.3M
2023-05-02 28.05 28.05 26.77 26.77 13.4M
2023-04-28 27.40 28.18 27.16 28.09 11.5M
2023-04-27 27.41 27.64 27.23 27.46 6.1M
2023-04-26 27.73 27.91 27.36 27.73 6.0M
2023-04-25 28.05 28.12 27.45 27.66 6.9M
2023-04-24 27.73 28.11 27.52 28.04 7.4M
2023-04-21 27.96 28.07 27.81 27.93 8.5M
2023-04-20 27.95 28.00 27.72 27.95 6.0M
2023-04-19 28.05 28.20 27.86 28.09 7.1M
2023-04-18 28.14 28.31 27.90 28.17 6.7M
2023-04-17 28.21 28.38 28.00 28.02 7.0M
2023-04-14 27.96 28.25 27.84 28.08 5.9M
2023-04-13 27.84 28.00 27.75 27.95 4.8M
2023-04-12 27.91 28.23 27.81 27.95 7.6M
2023-04-11 27.97 28.18 27.73 27.87 8.1M
2023-04-06 27.60 27.84 27.59 27.73 7.4M
2023-04-05 27.15 27.34 27.03 27.25 7.6M
2023-04-04 27.68 27.81 27.12 27.13 8.5M
2023-04-03 27.25 28.09 27.25 27.57 13.4M
2023-03-31 26.55 26.69 26.32 26.49 7.5M
2023-03-30 26.25 26.73 26.18 26.47 8.3M
2023-03-29 26.10 26.39 25.96 26.32 6.3M
2023-03-28 25.98 26.13 25.59 25.93 10.2M
2023-03-27 25.55 25.77 25.21 25.54 11.6M
2023-03-24 25.87 25.89 24.66 25.24 19.5M
2023-03-23 26.31 26.41 25.95 25.95 9.4M
2023-03-22 26.39 26.69 26.28 26.43 8.5M
2023-03-21 25.70 26.68 25.60 26.29 12.8M
2023-03-20 24.93 25.97 24.73 25.69 14.1M
2023-03-17 25.70 26.30 25.18 25.37 22.4M
2023-03-16 26.27 26.32 24.75 25.32 22.1M
2023-03-15 27.91 27.91 25.84 25.84 27.6M
2023-03-14 27.57 28.16 27.25 28.05 8.9M
2023-03-13 28.66 28.72 27.14 27.64 18.1M
2023-03-10 28.79 28.94 28.50 28.83 11.9M
2023-03-09 29.00 29.16 28.71 29.00 7.8M
2023-03-08 29.05 29.32 29.04 29.07 7.6M
2023-03-07 29.36 29.43 29.05 29.12 7.1M
2023-03-06 29.19 29.32 29.09 29.28 7.0M
2023-03-03 29.36 29.36 28.57 29.14 9.2M
2023-03-02 28.95 29.37 28.90 29.36 11.6M
2023-03-01 28.91 29.07 28.71 28.86 7.0M
2023-02-28 28.90 29.11 28.84 28.84 11.1M
2023-02-27 28.66 28.98 28.61 28.82 11.6M
2023-02-24 28.34 28.60 28.16 28.30 9.4M
2023-02-23 27.84 28.42 27.75 28.23 9.0M
2023-02-22 28.11 28.24 27.75 27.85 9.4M
2023-02-21 28.46 28.54 28.13 28.27 8.0M
2023-02-20 28.51 28.68 28.44 28.46 5.9M
2023-02-17 28.98 28.98 28.51 28.57 10.4M
2023-02-16 29.00 29.12 28.82 29.12 9.7M
2023-02-15 29.00 29.09 28.82 29.02 9.3M
2023-02-14 28.82 29.18 28.80 29.03 12.0M
2023-02-13 28.60 28.86 28.58 28.80 8.9M
2023-02-10 27.77 28.77 27.57 28.70 20.2M
2023-02-09 27.61 28.07 27.57 27.89 11.1M
2023-02-08 27.67 27.93 27.54 27.55 10.6M
2023-02-07 27.00 27.59 26.96 27.59 13.3M
2023-02-06 26.96 27.09 26.66 26.85 10.5M
2023-02-03 26.35 27.23 26.31 26.90 14.1M
2023-02-02 27.00 27.38 26.25 26.30 20.6M
2023-02-01 27.03 27.18 26.70 26.76 7.3M
2023-01-31 26.93 26.99 26.65 26.97 7.3M
2023-01-30 26.86 27.09 26.75 27.05 6.9M
2023-01-27 26.89 27.28 26.83 27.09 10.6M
2023-01-26 26.59 26.80 26.45 26.69 6.9M
2023-01-25 26.71 26.85 26.27 26.55 8.9M
2023-01-24 27.00 27.06 26.55 26.72 7.9M
2023-01-23 26.93 27.09 26.73 27.00 7.1M
2023-01-20 27.39 27.43 26.91 27.02 7.5M
2023-01-19 27.12 27.21 26.82 27.04 10.2M
2023-01-18 27.48 27.76 27.32 27.48 8.2M
2023-01-17 27.41 27.69 27.25 27.50 10.3M
2023-01-16 27.59 27.68 27.33 27.38 4.7M
2023-01-13 27.50 27.73 27.48 27.57 8.7M
2023-01-12 27.30 27.57 27.16 27.45 11.3M
2023-01-11 27.00 27.33 27.00 27.30 9.0M
2023-01-10 26.98 27.27 26.88 27.02 6.7M
2023-01-09 27.00 27.41 26.95 27.09 10.1M
2023-01-06 26.45 26.88 26.34 26.81 8.5M
2023-01-05 26.07 26.39 25.98 26.27 8.1M
2023-01-04 26.59 26.61 26.04 26.05 16.7M
2023-01-03 27.12 27.70 26.86 27.01 10.9M
2023-01-02 26.76 27.22 26.67 27.20 5.4M