西班牙天然气公司

NTGY
🏛️ 西班牙 →
26.56
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
09:05 26.78 26.80 26.78 26.80 0.0K
09:06 26.81 26.81 26.80 26.80 0.0K
09:07 26.79 26.79 26.78 26.78 0.0K
09:08 26.79 26.80 26.79 26.80 0.0K
09:09 26.81 26.82 26.80 26.80 0.0K
09:10 26.80 26.80 26.80 26.80 0.0K
09:11 26.79 26.80 26.79 26.80 0.0K
09:12 26.81 26.82 26.80 26.82 0.0K
09:13 26.84 26.84 26.84 26.84 0.0K
09:14 26.86 26.86 26.84 26.84 0.0K
09:15 26.85 26.85 26.85 26.85 0.0K
09:19 26.85 26.86 26.85 26.86 0.0K
09:29 26.87 26.87 26.87 26.87 0.0K
09:30 26.88 26.88 26.87 26.87 0.0K
09:38 26.88 26.88 26.88 26.88 0.0K
09:40 26.89 26.89 26.89 26.89 0.0K
09:48 26.87 26.87 26.87 26.87 0.0K
09:50 26.86 26.86 26.86 26.86 0.0K
09:54 26.88 26.89 26.88 26.89 0.0K
09:55 26.87 26.87 26.86 26.86 0.0K
09:56 26.86 26.87 26.86 26.87 0.0K
09:58 26.85 26.85 26.85 26.85 0.0K
09:59 26.84 26.84 26.83 26.83 0.0K
10:01 26.84 26.84 26.84 26.84 0.0K
10:02 26.85 26.85 26.85 26.85 0.0K
10:03 26.84 26.84 26.84 26.84 0.0K
10:07 26.83 26.83 26.83 26.83 0.0K
10:08 26.83 26.83 26.83 26.83 0.0K
10:12 26.85 26.85 26.84 26.84 0.0K
10:13 26.85 26.85 26.85 26.85 0.0K
10:15 26.87 26.87 26.87 26.87 0.0K
10:21 26.86 26.86 26.85 26.85 0.0K
10:28 26.83 26.83 26.83 26.83 0.0K
10:31 26.84 26.84 26.84 26.84 0.0K
10:33 26.83 26.83 26.83 26.83 0.0K
10:35 26.82 26.82 26.82 26.82 25.8K
10:50 26.81 26.81 26.81 26.81 0.0K
11:03 26.79 26.79 26.79 26.79 0.0K
11:05 26.83 26.83 26.83 26.83 0.0K
11:06 26.82 26.82 26.82 26.82 0.0K
11:07 26.83 26.83 26.83 26.83 0.0K
11:09 26.82 26.83 26.81 26.81 0.0K
11:24 26.79 26.79 26.79 26.79 0.0K
11:31 26.77 26.77 26.77 26.77 0.0K
11:37 26.78 26.79 26.78 26.79 0.0K
11:38 26.78 26.78 26.78 26.78 0.0K
11:39 26.77 26.77 26.77 26.77 0.0K
11:44 26.78 26.78 26.77 26.77 0.0K
11:47 26.76 26.76 26.76 26.76 0.0K
11:49 26.77 26.77 26.77 26.77 0.0K
11:54 26.76 26.76 26.76 26.76 0.0K
11:55 26.75 26.75 26.75 26.75 0.0K
11:57 26.73 26.73 26.73 26.73 0.0K
12:01 26.75 26.75 26.75 26.75 0.0K
12:04 26.74 26.74 26.74 26.74 0.0K
12:13 26.71 26.71 26.71 26.71 0.0K
12:25 26.72 26.72 26.71 26.71 0.0K
12:28 26.70 26.70 26.69 26.69 0.0K
12:35 26.71 26.71 26.70 26.70 0.0K
12:37 26.70 26.70 26.70 26.70 0.0K
12:38 26.71 26.71 26.70 26.70 0.0K
12:39 26.71 26.71 26.71 26.71 0.0K
12:40 26.70 26.70 26.70 26.70 0.0K
12:41 26.71 26.71 26.70 26.70 0.0K
12:42 26.70 26.71 26.70 26.71 0.0K
12:43 26.70 26.70 26.70 26.70 0.0K
12:44 26.71 26.71 26.70 26.70 0.0K
12:45 26.71 26.71 26.71 26.71 0.0K
12:46 26.70 26.70 26.70 26.70 0.0K
12:47 26.69 26.69 26.69 26.69 0.0K
12:54 26.70 26.70 26.70 26.70 0.0K
12:57 26.71 26.71 26.71 26.71 0.0K
13:02 26.73 26.73 26.73 26.73 0.0K
13:10 26.72 26.72 26.72 26.72 25.7K
13:11 26.72 26.72 26.72 26.72 0.4K
13:30 26.75 26.75 26.75 26.75 0.0K
13:38 26.77 26.77 26.77 26.77 0.0K
13:44 26.78 26.78 26.78 26.78 0.0K
13:45 26.77 26.77 26.77 26.77 0.0K
13:50 26.79 26.79 26.79 26.79 0.0K
14:01 26.78 26.78 26.78 26.78 0.0K
14:03 26.79 26.79 26.79 26.79 0.0K
14:06 26.78 26.78 26.78 26.78 0.0K
14:08 26.79 26.79 26.79 26.79 0.0K
14:11 26.78 26.78 26.78 26.78 0.0K
14:12 26.79 26.79 26.79 26.79 0.0K
14:13 26.78 26.78 26.78 26.78 0.0K
14:14 26.77 26.77 26.77 26.77 0.0K
14:15 26.76 26.76 26.76 26.76 0.0K
14:21 26.79 26.79 26.79 26.79 0.0K
14:22 26.77 26.77 26.77 26.77 0.0K
14:27 26.78 26.79 26.78 26.79 0.0K
14:28 26.78 26.79 26.78 26.79 0.0K
14:32 26.77 26.77 26.77 26.77 0.0K
14:33 26.77 26.78 26.76 26.76 0.0K
14:34 26.77 26.77 26.76 26.76 0.0K
14:35 26.77 26.77 26.77 26.77 0.0K
14:38 26.76 26.77 26.76 26.77 0.0K
14:40 26.78 26.78 26.78 26.78 0.0K
14:42 26.79 26.79 26.79 26.79 0.0K
14:44 26.78 26.78 26.78 26.78 0.0K
14:46 26.75 26.75 26.75 26.75 0.0K
14:54 26.76 26.76 26.76 26.76 0.0K
14:56 26.77 26.77 26.77 26.77 0.0K
14:58 26.78 26.78 26.78 26.78 0.0K
14:59 26.77 26.78 26.77 26.78 0.0K
15:01 26.79 26.79 26.79 26.79 0.0K
15:08 26.78 26.78 26.78 26.78 0.0K
15:09 26.78 26.78 26.78 26.78 0.0K
15:12 26.77 26.77 26.77 26.77 0.0K
15:13 26.78 26.78 26.78 26.78 0.0K
15:14 26.77 26.77 26.77 26.77 0.0K
15:15 26.78 26.78 26.76 26.76 0.0K
15:16 26.77 26.77 26.76 26.76 0.0K
15:19 26.77 26.77 26.75 26.75 0.0K
15:21 26.76 26.76 26.76 26.76 0.0K
15:22 26.77 26.77 26.76 26.76 0.0K
15:23 26.79 26.79 26.79 26.79 0.0K
15:28 26.80 26.80 26.79 26.79 0.0K
15:29 26.80 26.81 26.80 26.81 0.0K
15:30 26.82 26.85 26.82 26.85 0.0K
15:31 26.84 26.84 26.80 26.80 0.0K
15:32 26.79 26.80 26.79 26.80 0.0K
15:33 26.78 26.78 26.78 26.78 0.0K
15:35 26.79 26.79 26.78 26.78 0.0K
15:36 26.80 26.81 26.80 26.81 0.0K
15:38 26.80 26.80 26.80 26.80 0.0K
15:39 26.81 26.81 26.80 26.80 0.0K
15:40 26.80 26.80 26.80 26.80 0.0K
15:43 26.79 26.80 26.79 26.80 0.0K
15:45 26.81 26.81 26.81 26.81 0.0K
15:48 26.81 26.81 26.81 26.81 0.0K
15:50 26.79 26.79 26.79 26.79 0.0K
15:52 26.80 26.80 26.79 26.79 0.0K
15:53 26.79 26.79 26.79 26.79 0.0K
15:54 26.80 26.80 26.80 26.80 0.0K
15:59 26.81 26.81 26.81 26.81 0.0K
16:00 26.80 26.80 26.80 26.80 0.0K
16:02 26.82 26.82 26.81 26.81 0.0K
16:03 26.81 26.81 26.81 26.81 0.0K
16:04 26.82 26.82 26.82 26.82 0.0K
16:06 26.81 26.81 26.81 26.81 0.0K
16:08 26.80 26.81 26.80 26.81 0.0K
16:10 26.83 26.83 26.83 26.83 0.0K
16:11 26.84 26.84 26.84 26.84 0.0K
16:12 26.85 26.85 26.85 26.85 0.0K
16:13 26.84 26.85 26.84 26.85 0.0K
16:18 26.84 26.84 26.83 26.83 0.0K
16:19 26.83 26.85 26.83 26.85 0.0K
16:20 26.84 26.84 26.84 26.84 0.0K
16:21 26.83 26.83 26.82 26.82 0.0K
16:22 26.82 26.82 26.82 26.82 0.0K
16:23 26.83 26.83 26.82 26.82 0.0K
16:24 26.81 26.81 26.81 26.81 0.0K
16:26 26.82 26.82 26.82 26.82 0.0K
16:32 26.82 26.82 26.82 26.82 0.0K
16:35 26.83 26.83 26.83 26.83 0.0K
16:38 26.82 26.83 26.81 26.81 0.0K
16:39 26.82 26.83 26.82 26.83 0.0K
16:40 26.82 26.83 26.82 26.83 0.0K
16:42 26.83 26.83 26.82 26.82 0.0K
16:43 26.83 26.83 26.82 26.82 0.0K
16:44 26.81 26.81 26.81 26.81 0.0K
16:53 26.80 26.80 26.77 26.78 0.0K
16:55 26.79 26.79 26.79 26.79 0.0K
16:57 26.78 26.79 26.78 26.79 0.0K
16:58 26.78 26.79 26.78 26.79 0.0K
17:02 26.78 26.78 26.78 26.78 0.0K
17:03 26.79 26.79 26.79 26.79 0.0K
17:11 26.78 26.78 26.78 26.78 0.0K
17:12 26.77 26.77 26.77 26.77 0.0K
17:28 26.79 26.79 26.79 26.79 0.0K
17:29 26.80 26.83 26.80 26.82 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.94 26.94 26.46 26.56 0.4M
2025-09-26 26.92 26.92 26.68 26.84 0.3M
2025-09-25 26.44 26.90 26.32 26.76 0.4M
2025-09-24 26.30 26.48 26.16 26.44 0.5M
2025-09-23 26.00 26.16 26.00 26.08 0.2M
2025-09-22 25.84 26.14 25.80 26.04 0.3M
2025-09-19 25.60 25.84 25.60 25.84 3.4M
2025-09-18 25.66 25.68 25.48 25.68 0.5M
2025-09-17 25.72 25.78 25.52 25.58 0.4M
2025-09-16 26.36 26.36 25.76 25.76 0.7M
2025-09-15 26.58 26.62 26.36 26.40 0.3M
2025-09-12 26.30 26.52 26.24 26.52 0.4M
2025-09-11 26.22 26.34 26.10 26.28 0.4M
2025-09-10 26.24 26.24 25.80 26.18 0.9M
2025-09-09 26.34 26.42 26.08 26.20 0.4M
2025-09-08 26.46 26.52 26.32 26.40 0.2M
2025-09-05 26.30 26.56 26.24 26.54 0.3M
2025-09-04 26.50 26.50 26.16 26.30 0.3M
2025-09-03 26.80 26.82 26.40 26.50 0.4M
2025-09-02 26.70 26.86 26.54 26.86 0.6M
2025-09-01 27.12 27.16 26.70 26.72 0.3M
2025-08-29 27.20 27.40 27.10 27.10 0.4M
2025-08-28 27.30 27.34 27.04 27.16 0.4M
2025-08-27 27.44 27.54 27.28 27.28 0.3M
2025-08-26 27.24 27.64 27.20 27.40 0.5M
2025-08-25 27.20 27.32 27.10 27.32 0.3M
2025-08-22 27.26 27.46 27.26 27.34 0.3M
2025-08-21 27.28 27.44 27.20 27.44 0.3M
2025-08-20 27.12 27.34 27.10 27.30 0.4M
2025-08-19 27.00 27.14 26.94 27.10 0.3M
2025-08-18 27.20 27.34 26.98 27.08 0.4M
2025-08-15 26.94 27.08 26.86 27.08 0.3M
2025-08-14 26.96 27.04 26.80 26.96 0.5M
2025-08-13 26.68 27.00 26.68 26.88 0.4M
2025-08-12 26.50 26.78 26.42 26.66 0.5M
2025-08-11 26.24 26.46 26.16 26.42 0.4M
2025-08-08 26.58 26.64 26.22 26.22 0.6M
2025-08-07 26.50 26.80 26.34 26.52 0.5M
2025-08-06 25.94 26.48 25.88 26.48 1.2M
2025-08-05 26.24 26.32 25.62 25.90 2.5M
2025-08-04 27.30 27.90 27.28 27.90 0.2M
2025-08-01 27.36 27.50 27.22 27.30 0.3M
2025-07-31 27.10 27.48 27.08 27.48 0.5M
2025-07-30 26.78 27.12 26.70 27.12 0.2M
2025-07-29 26.60 26.78 26.46 26.76 0.3M
2025-07-28 27.06 27.08 26.64 26.68 0.4M
2025-07-25 27.42 27.54 27.16 27.50 0.4M
2025-07-24 27.52 27.74 27.04 27.38 0.4M
2025-07-23 27.32 27.82 26.78 27.28 0.7M
2025-07-22 27.20 27.66 27.20 27.54 0.3M
2025-07-21 27.26 27.30 27.10 27.30 0.2M
2025-07-18 26.90 27.12 26.90 27.04 0.4M
2025-07-17 27.00 27.08 26.92 27.00 0.2M
2025-07-16 27.00 27.10 26.98 27.00 0.2M
2025-07-15 27.14 27.22 26.98 27.00 0.2M
2025-07-14 27.12 27.20 26.98 27.18 0.2M
2025-07-11 27.02 27.18 26.94 27.12 0.2M
2025-07-10 27.42 27.42 27.04 27.10 0.2M
2025-07-09 27.36 27.46 27.30 27.32 0.2M
2025-07-08 27.36 27.36 27.16 27.34 0.3M
2025-07-07 27.38 27.46 27.18 27.26 0.2M
2025-07-04 27.30 27.54 27.12 27.52 0.2M
2025-07-03 27.12 27.30 27.02 27.24 0.3M
2025-07-02 27.28 27.36 27.02 27.16 0.3M
2025-07-01 27.14 27.48 26.92 27.22 0.4M
2025-06-30 27.14 27.14 26.88 27.00 0.3M
2025-06-27 26.50 26.92 26.44 26.82 0.3M
2025-06-26 26.62 26.80 26.42 26.50 0.4M
2025-06-25 27.36 27.38 26.48 26.62 0.6M
2025-06-24 27.50 27.78 27.28 27.36 0.8M
2025-06-23 27.18 27.48 27.06 27.42 0.7M
2025-06-20 26.76 27.30 26.38 27.30 2.6M
2025-06-19 26.62 26.78 26.50 26.78 0.2M
2025-06-18 26.70 26.88 26.64 26.66 0.3M
2025-06-17 26.60 26.76 26.44 26.58 0.8M
2025-06-16 26.50 26.86 26.38 26.60 0.5M
2025-06-13 26.38 26.52 26.28 26.50 0.2M
2025-06-12 26.18 26.42 26.18 26.42 0.3M
2025-06-11 26.14 26.32 26.10 26.24 0.2M
2025-06-10 26.20 26.30 26.12 26.24 0.2M
2025-06-09 26.30 26.32 26.10 26.22 0.1M
2025-06-06 26.08 26.30 26.08 26.30 0.3M
2025-06-05 25.92 26.06 25.86 26.06 0.2M
2025-06-04 25.96 26.12 25.88 25.88 0.4M
2025-06-03 26.16 26.22 25.98 25.98 0.3M
2025-06-02 26.02 26.14 25.88 26.08 0.3M
2025-05-30 25.98 26.06 25.88 26.02 0.4M
2025-05-29 25.98 25.98 25.74 25.84 0.2M
2025-05-28 25.96 26.00 25.82 25.84 0.2M
2025-05-27 26.16 26.24 25.94 25.94 0.3M
2025-05-26 26.34 26.40 26.16 26.20 0.2M
2025-05-23 26.50 26.50 26.16 26.34 0.3M
2025-05-22 26.38 26.58 26.30 26.46 0.3M
2025-05-21 26.48 26.52 26.36 26.50 0.3M
2025-05-20 26.24 26.50 26.22 26.50 0.8M
2025-05-19 26.20 26.26 25.96 26.22 0.2M
2025-05-16 25.98 26.18 25.96 26.18 0.3M
2025-05-15 25.76 25.92 25.58 25.92 0.2M
2025-05-14 25.42 25.74 25.42 25.70 0.2M
2025-05-13 25.50 25.86 25.46 25.50 0.3M
2025-05-12 25.74 25.84 25.22 25.40 0.3M
2025-05-09 25.88 25.98 25.76 25.78 0.2M
2025-05-08 26.14 26.14 25.76 25.80 0.3M
2025-05-07 26.18 26.24 26.10 26.22 0.2M
2025-05-06 26.20 26.26 26.08 26.18 0.2M
2025-05-05 25.98 26.24 25.98 26.16 0.1M
2025-05-02 26.12 26.24 25.84 25.98 0.3M
2025-04-30 26.30 26.30 26.08 26.24 0.0M
2025-04-29 26.20 26.36 26.02 26.30 0.3M
2025-04-28 26.00 26.16 25.94 26.16 0.4M
2025-04-25 25.90 26.08 25.86 25.94 0.0M
2025-04-24 25.68 25.98 25.68 25.90 0.4M
2025-04-23 25.66 25.72 25.38 25.64 0.4M
2025-04-22 25.30 25.68 25.30 25.60 0.2M
2025-04-17 25.28 25.56 25.14 25.40 0.2M
2025-04-16 24.72 25.34 24.72 25.28 0.3M
2025-04-15 24.52 24.90 24.52 24.90 0.2M
2025-04-14 24.50 24.64 24.32 24.56 0.2M
2025-04-11 24.40 24.42 24.18 24.34 0.3M
2025-04-10 24.44 24.48 23.90 24.26 0.4M
2025-04-09 23.68 23.72 23.30 23.56 0.5M
2025-04-08 23.82 24.06 23.44 23.88 0.4M
2025-04-07 24.30 24.32 23.34 23.78 1.1M
2025-04-04 26.24 26.26 25.18 25.26 0.6M
2025-04-03 26.06 26.28 26.00 26.24 0.3M
2025-04-02 25.90 26.08 25.84 26.06 0.2M
2025-04-01 25.72 25.96 25.58 25.96 0.3M
2025-03-31 25.78 25.96 25.60 25.72 0.4M
2025-03-28 25.74 25.86 25.50 25.78 0.3M
2025-03-27 25.60 25.78 25.48 25.62 0.3M
2025-03-26 25.62 25.76 25.50 25.56 0.3M
2025-03-25 25.10 25.60 25.10 25.60 0.4M
2025-03-24 25.30 25.42 25.04 25.04 0.4M
2025-03-21 25.34 25.56 25.20 25.20 1.8M
2025-03-20 25.26 25.52 25.22 25.30 0.2M
2025-03-19 25.20 25.32 25.16 25.16 0.2M
2025-03-18 25.24 25.28 25.12 25.24 0.2M
2025-03-17 25.14 25.28 25.06 25.22 0.2M
2025-03-14 25.02 25.18 24.94 25.12 0.3M
2025-03-13 24.80 25.00 24.76 24.94 0.2M
2025-03-12 24.74 24.82 24.56 24.78 0.3M
2025-03-11 24.86 24.96 24.56 24.76 0.3M
2025-03-10 25.10 25.16 24.70 24.78 0.3M
2025-03-07 24.78 25.04 24.68 24.98 0.3M
2025-03-06 24.46 24.92 24.26 24.80 0.3M
2025-03-05 24.70 24.78 24.36 24.46 0.0M
2025-03-04 24.90 25.08 24.74 24.76 0.2M
2025-03-03 25.06 25.08 24.68 24.88 0.3M
2025-02-28 25.20 25.36 24.94 25.00 0.4M
2025-02-27 25.26 25.28 25.02 25.16 0.2M
2025-02-26 25.12 25.52 25.12 25.30 0.3M
2025-02-25 25.36 25.46 25.24 25.24 0.3M
2025-02-24 25.48 25.74 25.32 25.36 0.3M
2025-02-21 25.60 25.62 24.94 25.42 0.6M
2025-02-20 24.92 25.78 24.92 25.50 1.0M
2025-02-19 24.48 24.62 24.32 24.44 0.1M
2025-02-18 24.50 24.56 24.30 24.48 0.2M
2025-02-17 24.52 24.66 24.44 24.58 0.2M
2025-02-14 24.54 24.58 24.46 24.50 0.3M
2025-02-13 24.54 24.56 24.32 24.50 0.2M
2025-02-12 24.42 24.62 24.28 24.42 0.2M
2025-02-11 24.66 24.70 24.36 24.36 0.0M
2025-02-10 24.48 24.68 24.44 24.64 0.2M
2025-02-07 23.96 25.52 23.96 24.46 0.5M
2025-02-06 24.46 24.54 23.90 23.90 0.3M
2025-02-05 24.64 24.76 24.40 24.48 0.2M
2025-02-04 23.88 24.68 23.84 24.68 0.4M
2025-02-03 23.52 24.28 23.52 23.92 0.3M
2025-01-31 23.52 23.76 23.44 23.68 0.2M
2025-01-30 23.46 23.50 23.30 23.42 0.2M
2025-01-29 23.38 23.46 23.16 23.40 0.2M
2025-01-28 23.24 23.74 23.24 23.38 0.2M
2025-01-27 23.30 23.74 23.28 23.30 0.2M
2025-01-24 23.80 23.80 23.30 23.32 0.1M
2025-01-23 23.56 23.80 23.48 23.70 0.2M
2025-01-22 23.88 23.88 23.26 23.38 0.3M
2025-01-21 23.52 23.86 23.44 23.78 0.2M
2025-01-20 23.66 23.76 23.44 23.58 0.2M
2025-01-17 23.58 23.76 23.52 23.72 0.2M
2025-01-16 23.50 23.52 23.28 23.52 0.2M
2025-01-15 23.28 23.48 23.06 23.46 0.3M
2025-01-14 23.24 23.30 23.10 23.22 0.1M
2025-01-13 23.00 23.36 22.96 23.26 0.3M
2025-01-10 23.78 23.82 22.96 23.06 0.3M
2025-01-09 23.66 24.00 23.66 23.90 0.1M
2025-01-08 23.72 23.76 23.36 23.74 0.2M
2025-01-07 23.80 23.86 23.62 23.78 0.1M
2025-01-06 24.04 24.10 23.68 23.84 0.2M
2025-01-03 23.98 24.14 23.90 24.08 0.2M
2025-01-02 23.60 24.02 23.56 23.98 0.3M