TotalEnergies SE

TTEF
🏛️ 法国 →
54.25
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 59.08 59.37 58.65 58.65 4.0M
2022-12-29 58.73 59.71 58.70 59.38 3.3M
2022-12-28 59.74 60.25 59.04 59.37 3.3M
2022-12-27 59.78 60.24 59.63 59.63 3.0M
2022-12-23 58.72 59.45 58.68 59.21 2.9M
2022-12-22 59.45 59.96 58.83 59.00 4.8M
2022-12-21 57.30 59.15 57.23 58.99 5.6M
2022-12-20 56.41 57.74 56.14 57.30 5.2M
2022-12-19 56.19 57.54 56.17 56.65 4.9M
2022-12-16 56.70 56.97 55.43 55.66 14.5M
2022-12-15 56.52 57.94 56.40 56.43 7.2M
2022-12-14 57.90 58.62 57.24 57.48 6.9M
2022-12-13 56.83 58.52 56.80 57.89 5.8M
2022-12-12 55.90 56.76 55.83 56.62 5.0M
2022-12-09 56.75 56.81 55.56 56.29 5.4M
2022-12-08 57.10 57.76 56.79 56.81 4.9M
2022-12-07 57.02 57.36 56.43 56.54 5.7M
2022-12-06 57.59 58.01 56.90 57.72 7.3M
2022-12-05 58.68 59.38 58.52 58.76 5.3M
2022-12-02 58.92 59.21 58.06 58.89 5.7M
2022-12-01 59.81 60.17 59.26 59.27 4.5M
2022-11-30 59.26 60.44 59.08 60.31 11.1M
2022-11-29 58.13 59.37 57.98 58.94 5.3M
2022-11-28 57.50 57.90 56.88 57.74 5.4M
2022-11-25 57.82 58.75 57.82 58.44 3.9M
2022-11-24 57.94 58.34 57.65 57.82 4.0M
2022-11-23 58.25 58.99 57.33 57.61 4.9M
2022-11-22 56.96 58.29 56.88 58.07 7.1M
2022-11-21 57.21 57.85 55.51 55.63 7.1M
2022-11-18 58.10 59.05 56.94 57.40 8.8M
2022-11-17 58.00 58.53 57.28 57.43 4.8M
2022-11-16 57.93 59.15 57.85 58.24 6.7M
2022-11-15 56.49 57.91 56.38 57.78 5.6M
2022-11-14 56.92 57.81 56.84 56.92 5.2M
2022-11-11 56.25 57.60 56.11 57.03 6.4M
2022-11-10 56.35 57.42 56.01 56.52 6.7M
2022-11-09 57.40 57.52 56.32 56.71 6.0M
2022-11-08 57.75 58.08 57.10 57.14 4.9M
2022-11-07 57.12 58.43 57.02 58.16 5.0M
2022-11-04 57.43 58.32 57.21 57.76 6.8M
2022-11-03 55.97 57.07 55.64 56.88 4.8M
2022-11-02 56.65 57.32 56.11 56.23 5.8M
2022-11-01 55.95 56.54 55.87 56.50 5.0M
2022-10-31 54.60 55.79 53.72 55.10 6.2M
2022-10-28 54.08 55.68 54.04 54.59 7.0M
2022-10-27 53.50 54.64 53.14 54.48 7.5M
2022-10-26 53.00 53.37 52.41 52.92 4.6M
2022-10-25 53.50 53.64 53.10 53.25 4.0M
2022-10-24 52.69 53.87 52.08 53.50 5.0M
2022-10-21 52.62 53.05 52.14 52.97 5.4M
2022-10-20 53.40 53.97 52.96 52.96 4.3M
2022-10-19 52.41 53.09 52.14 52.61 3.6M
2022-10-18 53.10 53.32 52.12 52.12 4.8M
2022-10-17 52.51 53.18 52.41 52.99 5.6M
2022-10-14 51.88 52.93 51.62 52.20 6.7M
2022-10-13 49.77 51.64 49.76 51.30 5.8M
2022-10-12 50.66 50.84 49.30 49.76 4.8M
2022-10-11 50.75 50.94 49.90 50.44 4.3M
2022-10-10 51.94 52.68 51.20 51.50 4.2M
2022-10-07 51.66 52.80 51.58 52.60 6.2M
2022-10-06 51.75 52.19 50.83 51.27 4.5M
2022-10-05 51.22 52.06 50.44 51.87 5.9M
2022-10-04 50.54 51.62 50.26 51.31 6.7M
2022-10-03 47.97 50.03 47.60 49.76 5.5M
2022-09-30 47.81 48.72 47.70 48.27 6.2M
2022-09-29 47.38 47.52 46.36 47.30 6.4M
2022-09-28 47.05 47.98 46.31 47.16 7.5M
2022-09-27 47.17 48.42 47.01 47.84 6.2M
2022-09-26 46.17 47.46 46.11 47.02 6.8M
2022-09-23 48.65 48.78 46.20 46.51 7.7M
2022-09-22 48.66 49.58 48.33 48.91 5.7M
2022-09-21 48.69 49.63 48.63 48.92 6.5M
2022-09-20 49.82 50.05 48.75 48.87 5.7M
2022-09-19 49.99 49.99 48.34 49.30 5.2M
2022-09-16 49.95 50.51 49.48 49.77 11.7M
2022-09-15 51.07 51.51 49.87 50.03 7.4M
2022-09-14 49.59 51.90 49.59 51.26 7.4M
2022-09-13 50.45 50.71 49.60 50.02 5.4M
2022-09-12 50.51 50.86 50.05 50.60 5.3M
2022-09-09 49.51 50.46 49.51 49.84 5.0M
2022-09-08 49.74 50.63 48.98 49.20 7.9M
2022-09-07 51.00 51.27 49.46 49.80 7.4M
2022-09-06 53.15 53.37 51.57 51.71 5.9M
2022-09-05 51.40 53.73 51.18 53.18 6.3M
2022-09-02 50.30 52.04 50.19 51.56 5.6M
2022-09-01 50.67 50.78 49.83 50.21 5.5M
2022-08-31 52.15 52.26 50.07 50.69 8.9M
2022-08-30 54.66 54.82 52.36 52.43 5.9M
2022-08-29 54.01 54.68 53.09 54.40 4.3M
2022-08-26 54.09 54.64 53.75 53.96 5.1M
2022-08-25 54.32 54.77 54.04 54.04 4.4M
2022-08-24 54.78 54.80 53.64 53.64 5.0M
2022-08-23 52.81 54.84 52.81 54.76 7.4M
2022-08-22 52.08 53.27 51.85 53.04 5.4M
2022-08-19 52.65 53.40 52.40 52.69 5.4M
2022-08-18 51.63 52.89 51.56 52.80 5.2M
2022-08-17 51.78 51.97 50.91 51.54 4.3M
2022-08-16 50.93 51.99 50.84 51.50 4.9M
2022-08-15 52.40 52.41 49.97 50.71 4.4M
2022-08-12 52.52 52.97 51.67 51.93 4.9M
2022-08-11 51.18 52.00 51.05 52.00 5.9M
2022-08-10 50.63 51.28 50.07 50.54 4.8M
2022-08-09 49.72 51.23 49.56 50.85 5.8M
2022-08-08 49.34 50.21 48.52 49.82 4.4M
2022-08-05 48.30 49.09 47.63 48.89 5.6M
2022-08-04 48.15 49.55 48.00 48.64 5.4M
2022-08-03 48.28 49.73 47.86 48.65 5.5M
2022-08-02 49.00 49.28 48.24 48.24 5.4M
2022-08-01 49.63 50.24 48.95 48.95 4.6M
2022-07-29 48.17 49.97 47.93 49.76 7.2M
2022-07-28 49.40 49.56 47.84 48.09 6.5M
2022-07-27 49.30 49.98 49.05 49.74 3.6M
2022-07-26 49.40 49.83 49.19 49.20 4.0M
2022-07-25 48.55 49.12 47.85 49.10 4.1M
2022-07-22 47.82 48.63 47.60 48.54 4.7M
2022-07-21 49.33 49.35 47.35 47.88 5.3M
2022-07-20 49.80 49.85 48.82 49.20 3.5M
2022-07-19 48.48 49.34 48.16 49.10 4.2M
2022-07-18 48.20 49.34 48.05 48.65 3.9M
2022-07-15 46.51 47.83 46.15 47.53 5.6M
2022-07-14 48.47 48.55 45.81 46.09 6.4M
2022-07-13 48.03 48.72 47.40 48.34 4.9M
2022-07-12 49.12 49.34 47.85 48.27 5.0M
2022-07-11 48.87 49.40 48.29 48.92 3.4M
2022-07-08 49.21 50.28 48.76 49.27 4.3M
2022-07-07 48.21 49.75 48.20 49.38 7.0M
2022-07-06 49.65 50.00 46.95 47.64 8.7M
2022-07-05 52.39 52.42 49.05 49.06 6.9M
2022-07-04 51.27 52.43 51.17 52.43 5.7M
2022-07-01 50.25 51.02 49.66 50.15 6.7M
2022-06-30 50.57 50.99 49.80 50.37 8.0M
2022-06-29 51.00 52.01 50.65 50.96 6.2M
2022-06-28 50.60 51.37 50.51 50.65 5.3M
2022-06-27 49.37 50.45 49.28 50.00 5.0M
2022-06-24 47.55 49.78 47.51 49.55 6.7M
2022-06-23 48.87 49.86 48.09 48.09 6.6M
2022-06-22 49.50 49.68 48.20 49.05 7.0M
2022-06-21 50.19 50.99 49.88 50.50 5.4M
2022-06-20 49.42 50.69 49.02 50.25 6.0M
2022-06-17 52.00 52.14 49.34 49.34 16.9M
2022-06-16 53.55 53.76 51.23 51.97 7.3M
2022-06-15 54.28 54.40 53.06 53.53 7.7M
2022-06-14 53.82 54.96 53.27 54.08 6.9M
2022-06-13 53.57 54.45 52.92 53.35 7.8M
2022-06-10 55.76 55.94 54.50 54.50 7.6M
2022-06-09 56.77 57.41 55.71 55.71 6.6M
2022-06-08 55.99 56.64 55.81 56.52 6.9M
2022-06-07 55.55 55.78 55.15 55.71 4.9M
2022-06-06 55.00 55.74 54.84 55.49 4.6M
2022-06-03 54.38 54.63 53.96 54.48 3.1M
2022-06-02 54.15 54.27 53.23 54.17 4.9M
2022-06-01 55.19 55.75 54.12 54.12 7.0M
2022-05-31 55.38 55.98 55.09 55.59 12.4M
2022-05-30 54.80 55.52 54.60 55.18 4.8M
2022-05-27 55.16 55.48 54.34 54.88 6.1M
2022-05-26 54.29 55.20 54.28 55.12 6.2M
2022-05-25 52.99 54.70 52.79 53.95 8.4M
2022-05-24 52.50 52.98 52.22 52.45 5.4M
2022-05-23 52.50 53.29 52.18 53.29 7.4M
2022-05-20 52.30 52.58 51.32 51.71 6.5M
2022-05-19 52.06 52.49 51.06 51.53 5.7M
2022-05-18 51.93 53.13 51.91 52.18 5.4M
2022-05-17 52.00 52.83 51.82 52.33 7.1M
2022-05-16 50.67 52.00 50.52 51.71 6.6M
2022-05-13 50.65 51.33 50.10 51.08 8.0M
2022-05-12 49.62 50.50 49.17 49.37 7.8M
2022-05-11 48.40 50.35 48.40 50.35 8.8M
2022-05-10 48.00 48.97 47.38 48.15 5.8M
2022-05-09 50.68 50.90 48.04 48.13 7.2M
2022-05-06 49.52 51.04 49.44 50.60 9.7M
2022-05-05 49.62 50.30 49.31 49.52 8.2M
2022-05-04 48.76 49.67 48.70 48.83 6.9M
2022-05-03 47.35 48.80 46.58 48.80 7.1M
2022-05-02 46.85 47.59 46.55 46.98 5.8M
2022-04-29 47.45 47.55 46.67 47.23 6.1M
2022-04-28 45.31 47.09 45.24 46.78 7.5M
2022-04-27 44.76 45.55 44.55 45.13 6.0M
2022-04-26 45.21 45.45 44.01 44.76 8.0M
2022-04-25 45.00 45.19 44.03 44.03 7.1M
2022-04-22 46.45 46.53 45.81 45.87 5.6M
2022-04-21 47.92 47.98 46.98 47.15 6.0M
2022-04-20 47.40 47.48 46.78 47.03 5.1M
2022-04-19 47.08 48.38 46.95 47.34 5.9M
2022-04-14 46.83 47.00 46.29 46.69 4.8M
2022-04-13 46.33 47.40 46.30 46.98 5.1M
2022-04-12 46.26 46.67 45.81 46.42 5.6M
2022-04-11 45.64 47.26 45.64 46.62 6.0M
2022-04-08 45.28 45.85 45.12 45.66 5.6M
2022-04-07 45.16 45.91 44.73 44.91 6.3M
2022-04-06 45.76 46.23 45.28 45.65 6.1M
2022-04-05 47.00 47.06 45.70 46.30 5.3M
2022-04-04 47.22 47.27 46.17 46.65 4.7M
2022-04-01 45.97 46.98 45.64 46.76 6.1M
2022-03-31 46.44 46.81 45.91 46.03 6.5M
2022-03-30 46.37 47.21 46.15 46.97 6.5M
2022-03-29 46.91 47.88 45.43 45.81 9.8M
2022-03-28 47.05 48.36 46.69 46.69 7.3M
2022-03-25 46.50 47.62 45.88 47.60 6.3M
2022-03-24 46.40 47.44 46.37 46.69 7.2M
2022-03-23 45.60 46.45 45.60 46.34 6.6M
2022-03-22 46.00 46.25 45.69 45.98 9.1M
2022-03-21 45.68 46.38 45.63 45.77 7.5M
2022-03-18 45.78 46.09 44.96 45.51 20.4M
2022-03-17 45.62 46.23 45.41 46.01 9.2M
2022-03-16 46.09 46.51 45.30 45.54 9.6M
2022-03-15 45.09 45.80 44.34 45.76 9.0M
2022-03-14 45.88 46.34 45.41 45.75 7.5M
2022-03-11 46.35 46.56 45.52 45.59 11.0M
2022-03-10 46.20 46.82 45.38 45.70 12.0M
2022-03-09 46.21 46.77 45.48 46.23 14.3M
2022-03-08 45.09 46.52 44.95 45.73 14.7M
2022-03-07 43.97 45.49 43.60 44.89 13.9M
2022-03-04 45.88 46.05 44.28 44.50 10.8M
2022-03-03 48.46 49.01 46.17 46.17 10.9M
2022-03-02 44.36 48.00 44.27 47.98 19.5M
2022-03-01 45.86 46.21 43.97 44.35 14.9M
2022-02-28 47.10 47.13 44.75 45.59 17.8M
2022-02-25 47.43 48.55 47.35 48.27 10.6M
2022-02-24 48.65 49.17 47.35 47.62 18.8M
2022-02-23 49.84 50.44 49.45 49.53 5.9M
2022-02-22 49.26 50.51 49.16 49.88 6.6M
2022-02-21 50.50 50.92 49.73 49.94 6.1M
2022-02-18 50.64 51.15 50.18 50.66 6.5M
2022-02-17 50.90 51.43 50.22 50.65 5.9M
2022-02-16 50.72 51.63 50.55 51.42 4.7M
2022-02-15 51.25 51.90 50.11 51.00 7.6M
2022-02-14 52.00 52.27 50.98 51.13 8.0M
2022-02-11 51.60 52.50 51.43 52.25 5.6M
2022-02-10 52.21 52.43 51.41 51.93 6.3M
2022-02-09 51.07 52.46 51.00 52.40 6.4M
2022-02-08 51.45 52.37 51.22 51.29 6.9M
2022-02-07 51.04 51.29 50.49 51.23 5.4M
2022-02-04 50.20 51.14 50.10 50.97 7.8M
2022-02-03 50.35 50.71 49.30 49.71 13.8M
2022-02-02 51.20 51.35 50.22 50.25 5.5M
2022-02-01 50.58 51.36 50.33 51.30 5.7M
2022-01-31 51.55 51.64 50.04 50.22 7.6M
2022-01-28 51.86 51.97 50.49 51.24 9.2M
2022-01-27 50.30 52.49 50.02 51.74 8.6M
2022-01-26 49.90 51.36 49.72 51.07 10.0M
2022-01-25 48.50 49.20 47.98 49.10 8.2M
2022-01-24 49.62 49.98 47.65 47.91 9.9M
2022-01-21 50.12 50.47 49.17 49.62 10.0M
2022-01-20 51.35 51.47 50.02 50.68 6.4M
2022-01-19 50.51 51.39 50.34 51.26 8.1M
2022-01-18 49.90 50.83 49.64 50.42 8.9M
2022-01-17 49.60 49.95 49.42 49.67 3.8M
2022-01-14 48.84 49.73 48.67 49.53 6.5M
2022-01-13 48.83 49.05 48.32 48.80 6.2M
2022-01-12 48.05 49.10 48.02 49.06 9.3M
2022-01-11 46.82 47.64 46.49 47.60 6.5M
2022-01-10 46.55 47.09 46.41 46.74 5.7M
2022-01-07 46.27 46.70 46.09 46.46 5.7M
2022-01-06 45.39 46.43 45.22 45.94 5.4M
2022-01-05 45.57 46.29 45.46 45.91 5.6M
2022-01-04 45.23 45.58 45.00 45.37 5.6M
2022-01-03 44.38 45.37 44.33 44.99 5.4M