Engie集团

ENGIE
🏛️ 法国 →
18.29
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 12.90 13.03 12.83 12.87 3.0M
2022-12-29 12.93 13.01 12.83 13.01 3.0M
2022-12-28 13.06 13.07 12.90 12.90 3.3M
2022-12-27 13.15 13.21 13.06 13.09 1.9M
2022-12-23 13.05 13.10 12.99 13.06 3.1M
2022-12-22 13.25 13.29 13.03 13.09 4.9M
2022-12-21 13.02 13.21 12.91 13.19 6.1M
2022-12-20 12.98 13.09 12.46 12.98 11.6M
2022-12-19 13.38 13.49 13.36 13.42 4.0M
2022-12-16 13.41 13.48 13.31 13.36 11.8M
2022-12-15 13.67 13.72 13.45 13.45 7.4M
2022-12-14 13.81 13.86 13.71 13.79 7.2M
2022-12-13 13.89 14.01 13.74 13.80 6.1M
2022-12-12 13.78 13.91 13.76 13.84 3.3M
2022-12-09 13.81 13.86 13.64 13.83 4.5M
2022-12-08 13.87 13.91 13.74 13.74 4.1M
2022-12-07 13.99 14.00 13.88 13.93 3.5M
2022-12-06 13.87 13.97 13.84 13.94 3.6M
2022-12-05 13.83 13.90 13.68 13.88 4.1M
2022-12-02 13.88 13.94 13.79 13.90 3.7M
2022-12-01 14.07 14.09 13.88 13.93 4.4M
2022-11-30 13.92 13.96 13.81 13.96 8.8M
2022-11-29 13.86 13.94 13.74 13.81 4.2M
2022-11-28 13.79 13.89 13.74 13.82 4.9M
2022-11-25 13.87 13.90 13.74 13.87 4.0M
2022-11-24 13.89 13.99 13.88 13.89 3.1M
2022-11-23 13.93 13.93 13.70 13.84 3.4M
2022-11-22 13.95 14.12 13.93 13.93 4.2M
2022-11-21 13.82 14.02 13.81 13.95 4.0M
2022-11-18 13.83 13.90 13.79 13.83 4.4M
2022-11-17 13.75 13.80 13.58 13.78 4.2M
2022-11-16 13.76 13.81 13.62 13.72 5.0M
2022-11-15 13.71 13.87 13.71 13.81 5.0M
2022-11-14 13.62 13.77 13.43 13.69 6.7M
2022-11-11 13.46 13.61 13.22 13.45 7.7M
2022-11-10 13.03 13.65 13.03 13.37 11.7M
2022-11-09 12.83 13.01 12.80 12.86 6.0M
2022-11-08 13.00 13.07 12.85 12.89 5.1M
2022-11-07 12.98 13.11 12.94 12.97 4.4M
2022-11-04 12.93 13.14 12.81 13.02 6.5M
2022-11-03 12.69 12.80 12.53 12.80 4.4M
2022-11-02 12.89 12.90 12.75 12.79 5.0M
2022-11-01 12.68 12.93 12.68 12.88 5.4M
2022-10-31 12.55 12.76 12.53 12.65 5.2M
2022-10-28 12.44 12.62 12.43 12.59 4.2M
2022-10-27 12.55 12.65 12.39 12.53 5.5M
2022-10-26 12.53 12.63 12.48 12.49 4.2M
2022-10-25 12.30 12.63 12.30 12.54 6.4M
2022-10-24 11.85 12.34 11.79 12.19 9.2M
2022-10-21 11.68 11.83 11.58 11.75 4.0M
2022-10-20 11.79 11.89 11.68 11.77 3.7M
2022-10-19 11.79 11.85 11.56 11.79 3.8M
2022-10-18 11.76 11.88 11.68 11.68 4.4M
2022-10-17 11.51 11.74 11.51 11.68 4.5M
2022-10-14 11.45 11.67 11.41 11.49 4.6M
2022-10-13 10.95 11.30 10.91 11.30 4.4M
2022-10-12 11.14 11.15 10.95 11.09 4.6M
2022-10-11 11.22 11.26 11.02 11.13 4.0M
2022-10-10 11.43 11.44 11.22 11.27 4.1M
2022-10-07 11.44 11.63 11.39 11.49 3.2M
2022-10-06 11.77 11.78 11.45 11.49 4.1M
2022-10-05 11.81 11.92 11.69 11.76 3.6M
2022-10-04 11.72 11.93 11.69 11.84 6.4M
2022-10-03 11.44 11.71 11.31 11.64 6.1M
2022-09-30 11.45 11.60 11.31 11.39 9.8M
2022-09-29 11.54 11.54 11.29 11.42 5.1M
2022-09-28 11.50 11.66 11.31 11.60 5.1M
2022-09-27 11.62 11.81 11.54 11.54 5.5M
2022-09-26 11.91 11.95 11.60 11.60 6.8M
2022-09-23 12.17 12.22 11.82 12.02 5.4M
2022-09-22 12.15 12.25 12.09 12.20 3.9M
2022-09-21 12.08 12.38 12.01 12.32 4.7M
2022-09-20 12.40 12.54 12.07 12.12 4.5M
2022-09-19 12.35 12.40 12.07 12.39 2.5M
2022-09-16 12.34 12.48 12.19 12.35 8.3M
2022-09-15 12.54 12.62 12.35 12.44 5.4M
2022-09-14 12.79 12.87 12.50 12.57 6.1M
2022-09-13 12.47 12.84 12.30 12.75 9.0M
2022-09-12 12.37 12.49 12.36 12.39 4.9M
2022-09-09 12.22 12.41 12.21 12.29 4.6M
2022-09-08 12.22 12.31 12.07 12.27 4.7M
2022-09-07 11.53 12.44 11.52 12.24 10.2M
2022-09-06 11.74 11.87 11.60 11.66 3.7M
2022-09-05 11.49 11.85 11.36 11.76 4.4M
2022-09-02 11.39 11.74 11.39 11.70 6.4M
2022-09-01 11.35 11.42 11.24 11.36 5.5M
2022-08-31 11.71 11.73 11.41 11.41 7.6M
2022-08-30 11.79 11.94 11.63 11.65 4.3M
2022-08-29 12.08 12.08 11.64 11.73 6.7M
2022-08-26 12.46 12.51 12.16 12.26 4.6M
2022-08-25 12.50 12.68 12.41 12.42 2.9M
2022-08-24 12.40 12.51 12.35 12.45 2.6M
2022-08-23 12.33 12.54 12.29 12.43 3.7M
2022-08-22 12.50 12.63 12.28 12.42 6.6M
2022-08-19 12.39 12.53 12.37 12.44 3.7M
2022-08-18 12.42 12.46 12.36 12.43 3.9M
2022-08-17 12.49 12.50 12.34 12.45 4.5M
2022-08-16 12.36 12.52 12.36 12.48 4.4M
2022-08-15 12.45 12.50 12.32 12.35 3.1M
2022-08-12 12.32 12.48 12.32 12.40 4.0M
2022-08-11 12.35 12.41 12.28 12.31 4.0M
2022-08-10 12.12 12.39 12.06 12.26 4.8M
2022-08-09 12.07 12.22 12.01 12.12 4.8M
2022-08-08 12.07 12.19 12.03 12.08 5.0M
2022-08-05 11.97 12.04 11.92 11.97 5.3M
2022-08-04 11.93 12.05 11.85 11.94 4.8M
2022-08-03 12.09 12.11 11.87 11.89 5.8M
2022-08-02 11.97 12.21 11.94 12.03 5.3M
2022-08-01 11.82 12.04 11.76 11.94 6.6M
2022-07-29 11.60 11.89 11.50 11.60 8.5M
2022-07-28 11.33 11.59 11.21 11.58 6.1M
2022-07-27 11.02 11.42 11.01 11.30 6.7M
2022-07-26 11.23 11.23 10.90 11.05 5.4M
2022-07-25 10.96 11.33 10.89 11.19 4.9M
2022-07-22 10.99 11.10 10.88 10.98 4.0M
2022-07-21 11.01 11.23 10.92 10.98 4.7M
2022-07-20 11.08 11.25 10.93 11.03 5.7M
2022-07-19 10.71 11.24 10.69 11.06 7.4M
2022-07-18 10.68 10.82 10.59 10.77 4.7M
2022-07-15 10.47 10.74 10.44 10.61 6.5M
2022-07-14 10.39 10.50 10.28 10.46 7.1M
2022-07-13 10.37 10.46 10.27 10.44 4.6M
2022-07-12 10.35 10.44 10.24 10.44 4.5M
2022-07-11 10.30 10.44 10.16 10.37 4.0M
2022-07-08 10.24 10.57 10.10 10.42 6.9M
2022-07-07 10.10 10.34 10.02 10.22 9.9M
2022-07-06 10.08 10.12 9.69 9.99 9.6M
2022-07-05 10.65 10.69 10.01 10.15 9.5M
2022-07-04 10.87 10.91 10.57 10.57 5.3M
2022-07-01 10.46 10.84 10.37 10.76 4.7M
2022-06-30 10.67 10.84 10.36 10.54 9.6M
2022-06-29 10.96 11.08 10.79 10.95 4.9M
2022-06-28 11.10 11.17 10.94 11.05 4.9M
2022-06-27 11.06 11.06 10.87 10.93 4.8M
2022-06-24 11.02 11.03 10.83 10.91 5.1M
2022-06-23 11.10 11.29 10.97 11.00 5.7M
2022-06-22 10.90 11.22 10.82 11.11 4.8M
2022-06-21 11.11 11.20 11.02 11.02 4.0M
2022-06-20 10.90 11.10 10.64 11.07 4.2M
2022-06-17 10.95 11.04 10.72 10.82 11.6M
2022-06-16 11.68 11.70 10.59 10.89 16.1M
2022-06-15 11.60 11.87 11.57 11.74 9.3M
2022-06-14 11.66 11.77 11.48 11.50 4.4M
2022-06-13 11.60 11.71 11.51 11.64 7.5M
2022-06-10 11.90 11.94 11.61 11.79 6.4M
2022-06-09 11.95 12.05 11.86 11.98 3.9M
2022-06-08 12.11 12.12 11.85 11.99 4.5M
2022-06-07 12.06 12.14 11.99 12.11 4.3M
2022-06-06 12.07 12.23 11.97 12.12 4.5M
2022-06-03 12.02 12.14 11.92 11.99 2.4M
2022-06-02 12.05 12.07 11.89 11.95 3.7M
2022-06-01 12.06 12.23 11.93 12.00 4.3M
2022-05-31 12.30 12.37 11.89 12.02 10.5M
2022-05-30 12.30 12.33 11.94 12.07 4.9M
2022-05-27 12.29 12.31 12.16 12.21 3.9M
2022-05-26 12.33 12.39 12.25 12.25 3.9M
2022-05-25 12.24 12.38 12.21 12.29 4.1M
2022-05-24 12.32 12.32 12.01 12.11 4.9M
2022-05-23 12.34 12.39 12.15 12.37 6.6M
2022-05-20 12.06 12.32 12.03 12.16 7.0M
2022-05-19 11.79 12.05 11.69 11.99 6.6M
2022-05-18 11.86 12.17 11.86 11.89 9.3M
2022-05-17 11.83 11.95 11.60 11.78 14.0M
2022-05-16 10.91 11.21 10.85 11.19 7.1M
2022-05-13 10.71 11.00 10.69 10.92 8.2M
2022-05-12 10.74 10.82 10.42 10.66 6.9M
2022-05-11 10.59 10.90 10.55 10.86 6.6M
2022-05-10 10.62 10.80 10.47 10.57 6.8M
2022-05-09 10.71 10.84 10.53 10.58 6.8M
2022-05-06 10.86 10.86 10.60 10.71 5.6M
2022-05-05 11.12 11.12 10.81 10.84 4.3M
2022-05-04 10.93 11.09 10.81 10.95 5.3M
2022-05-03 10.85 11.03 10.82 10.91 6.0M
2022-05-02 10.84 10.96 9.98 10.81 6.9M
2022-04-29 11.02 11.05 10.88 10.89 5.6M
2022-04-28 10.74 10.94 10.74 10.90 5.5M
2022-04-27 10.67 10.86 10.42 10.74 11.7M
2022-04-26 11.16 11.24 10.94 11.01 9.5M
2022-04-25 10.77 11.14 10.72 11.12 10.0M
2022-04-22 11.66 11.70 11.53 11.61 7.3M
2022-04-21 11.60 11.93 11.55 11.70 8.4M
2022-04-20 11.30 11.65 11.24 11.54 5.9M
2022-04-19 11.19 11.36 11.10 11.24 6.1M
2022-04-14 11.16 11.25 11.08 11.21 5.1M
2022-04-13 10.91 11.21 10.88 11.17 5.7M
2022-04-12 10.96 11.09 10.64 11.01 6.2M
2022-04-11 11.37 11.43 11.04 11.08 6.8M
2022-04-08 11.32 11.37 11.17 11.17 9.4M
2022-04-07 11.37 11.43 11.03 11.10 8.5M
2022-04-06 11.26 11.39 11.02 11.30 8.4M
2022-04-05 11.51 11.62 11.17 11.33 8.1M
2022-04-04 11.59 11.64 11.44 11.54 4.1M
2022-04-01 11.49 11.68 11.44 11.47 5.3M
2022-03-31 11.67 11.80 11.40 11.48 7.1M
2022-03-30 11.68 11.69 11.40 11.61 5.5M
2022-03-29 11.54 11.77 11.47 11.63 7.3M
2022-03-28 11.35 11.62 11.34 11.37 4.7M
2022-03-25 11.30 11.42 11.26 11.34 4.7M
2022-03-24 11.54 11.58 11.22 11.35 7.2M
2022-03-23 11.89 11.94 11.49 11.52 6.3M
2022-03-22 11.64 11.95 11.62 11.84 6.8M
2022-03-21 11.64 11.74 11.57 11.60 4.5M
2022-03-18 11.55 11.64 11.33 11.61 13.6M
2022-03-17 11.48 11.62 11.35 11.62 8.7M
2022-03-16 11.37 11.69 11.19 11.33 10.6M
2022-03-15 10.90 11.15 10.75 11.09 6.9M
2022-03-14 10.83 11.12 10.78 10.99 7.2M
2022-03-11 10.67 10.97 10.54 10.64 11.0M
2022-03-10 10.96 10.99 10.36 10.65 11.0M
2022-03-09 10.58 10.89 10.36 10.82 19.3M
2022-03-08 9.48 10.26 9.41 10.08 13.7M
2022-03-07 9.89 10.01 9.42 9.71 18.6M
2022-03-04 10.83 10.88 10.24 10.32 14.7M
2022-03-03 11.66 11.66 10.83 10.89 17.1M
2022-03-02 11.71 12.00 11.54 11.61 15.1M
2022-03-01 13.54 13.58 11.79 11.91 23.6M
2022-02-28 13.59 13.85 13.41 13.72 10.7M
2022-02-25 13.19 13.96 13.19 13.86 12.7M
2022-02-24 13.24 13.46 13.03 13.19 13.3M
2022-02-23 13.86 14.04 13.81 13.84 6.1M
2022-02-22 13.46 13.85 13.42 13.85 7.5M
2022-02-21 13.93 14.03 13.66 13.75 6.9M
2022-02-18 13.83 14.04 13.81 13.92 8.2M
2022-02-17 13.63 13.97 13.53 13.85 6.3M
2022-02-16 13.75 13.79 13.53 13.59 6.3M
2022-02-15 13.46 13.88 13.32 13.68 7.8M
2022-02-14 13.89 13.92 13.58 13.75 7.3M
2022-02-11 13.86 14.00 13.77 13.98 5.3M
2022-02-10 13.89 14.04 13.84 14.01 6.3M
2022-02-09 13.85 13.99 13.76 13.76 7.1M
2022-02-08 13.57 13.78 13.56 13.73 7.0M
2022-02-07 13.57 13.66 13.46 13.57 4.8M
2022-02-04 13.63 13.68 13.43 13.56 6.5M
2022-02-03 13.36 13.68 13.33 13.52 7.5M
2022-02-02 13.24 13.33 13.19 13.33 5.0M
2022-02-01 13.17 13.29 13.08 13.19 5.4M
2022-01-31 13.14 13.17 12.96 13.03 6.0M
2022-01-28 13.19 13.19 12.83 13.04 7.1M
2022-01-27 12.67 13.22 12.64 13.15 7.6M
2022-01-26 12.70 12.94 12.64 12.86 6.6M
2022-01-25 12.69 12.75 12.55 12.63 6.8M
2022-01-24 12.92 13.05 12.55 12.67 9.1M
2022-01-21 13.05 13.17 12.97 13.03 7.3M
2022-01-20 13.03 13.23 12.99 13.20 5.9M
2022-01-19 13.18 13.24 12.91 12.99 7.6M
2022-01-18 13.29 13.33 13.15 13.23 5.2M
2022-01-17 13.36 13.37 13.27 13.32 3.0M
2022-01-14 13.04 13.35 12.94 13.35 8.1M
2022-01-13 13.23 13.38 13.22 13.35 6.4M
2022-01-12 13.10 13.38 13.09 13.23 8.4M
2022-01-11 12.87 13.02 12.80 13.02 5.8M
2022-01-10 12.82 12.90 12.77 12.82 4.2M
2022-01-07 12.67 12.78 12.63 12.74 3.9M
2022-01-06 12.64 12.73 12.57 12.69 6.0M
2022-01-05 12.80 12.86 12.75 12.77 3.7M
2022-01-04 12.73 12.85 12.65 12.83 4.2M
2022-01-03 12.56 12.81 12.56 12.68 3.9M