NRG能源

NRG
🏛️ 德国 →
142.60
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
2025-09-29 142.45 142.90 142.45 142.60 0.0M
2025-09-26 137.55 137.65 137.35 137.35 0.0M
2025-09-25 138.80 138.80 133.75 133.75 0.0M
2025-09-24 140.20 140.60 140.15 140.60 0.0M
2025-09-23 142.85 142.95 140.45 140.45 0.0M
2025-09-22 137.10 137.10 136.75 136.75 0.0M
2025-09-19 137.30 137.45 137.25 137.45 0.0M
2025-09-18 138.00 138.00 137.70 137.70 0.0M
2025-09-17 136.45 137.35 136.15 136.15 0.0M
2025-09-16 139.05 139.05 138.00 138.00 0.0M
2025-09-15 138.75 142.65 137.80 142.65 0.0M
2025-09-12 132.60 140.25 132.35 140.25 0.0M
2025-09-11 136.10 136.15 135.25 135.25 0.0M
2025-09-10 129.95 138.00 129.45 138.00 0.0M
2025-09-09 124.05 124.05 123.55 123.60 0.0M
2025-09-08 124.35 128.75 123.70 123.70 0.0M
2025-09-05 125.45 125.45 124.65 124.65 0.0M
2025-09-04 124.20 124.35 123.30 123.80 0.0M
2025-09-03 124.00 124.00 121.90 121.90 0.0M
2025-09-02 121.90 121.90 118.55 118.55 0.0M
2025-09-01 122.10 122.35 122.10 122.30 0.0M
2025-08-29 125.25 125.30 124.60 124.60 0.0M
2025-08-28 125.35 125.45 125.00 125.00 0.0M
2025-08-27 123.60 123.70 123.50 123.50 0.0M
2025-08-26 122.45 122.60 121.75 121.75 0.0M
2025-08-25 122.00 126.00 121.65 121.65 0.0M
2025-08-22 123.55 123.85 123.55 123.80 0.0M
2025-08-21 125.70 125.70 123.95 123.95 0.0M
2025-08-20 125.15 125.15 124.20 124.20 0.0M
2025-08-19 126.80 131.30 126.15 126.15 0.0M
2025-08-18 125.80 125.80 124.55 124.55 0.0M
2025-08-15 130.05 130.05 129.20 129.20 0.0M
2025-08-14 130.50 130.70 129.95 129.95 0.0M
2025-08-13 132.15 132.20 132.10 132.20 0.0M
2025-08-12 129.10 133.00 129.05 133.00 0.0M
2025-08-11 128.45 128.85 128.35 128.85 0.0M
2025-08-08 129.75 129.75 129.60 129.60 0.0M
2025-08-07 127.85 128.00 127.05 127.05 0.0M
2025-08-06 146.60 146.90 131.80 131.80 0.0M
2025-08-05 148.95 154.05 148.10 148.10 0.0M
2025-08-04 143.30 143.60 143.30 143.45 0.0M
2025-08-01 143.15 143.45 138.85 138.85 0.0M
2025-07-31 146.85 151.35 144.30 144.30 0.0M
2025-07-30 136.55 137.20 136.30 137.20 0.0M
2025-07-29 135.40 137.60 135.40 135.45 0.0M
2025-07-28 132.40 138.45 132.40 132.90 0.0M
2025-07-25 132.55 132.70 132.40 132.70 0.0M
2025-07-24 134.70 135.15 134.30 135.15 0.0M
2025-07-23 133.95 139.00 133.90 139.00 0.0M
2025-07-22 128.25 128.35 128.00 128.00 0.0M
2025-07-21 128.75 128.85 127.55 127.55 0.0M
2025-07-18 125.70 130.40 125.25 130.40 0.0M
2025-07-17 123.55 123.55 123.30 123.40 0.0M
2025-07-16 124.05 124.95 123.95 124.95 0.0M
2025-07-15 128.05 128.30 127.35 127.35 0.0M
2025-07-14 126.60 126.60 126.25 126.25 0.0M
2025-07-11 127.25 127.25 126.15 126.15 0.0M
2025-07-10 125.85 126.25 125.80 126.25 0.0M
2025-07-09 127.90 127.90 127.15 127.15 0.0M
2025-07-08 132.45 133.00 132.20 133.00 0.0M
2025-07-07 136.15 136.15 132.10 132.40 0.0M
2025-07-04 132.15 136.05 131.80 134.60 0.0M
2025-07-03 130.05 130.70 130.00 130.70 0.0M
2025-07-02 130.90 130.90 129.80 129.80 0.0M
2025-07-01 134.05 134.10 132.85 132.85 0.0M
2025-06-30 137.20 138.35 136.80 136.80 0.0M
2025-06-27 136.80 137.10 136.70 137.10 0.0M
2025-06-26 129.50 131.55 129.40 131.55 0.0M
2025-06-25 130.45 134.45 130.35 134.45 0.0M
2025-06-24 130.75 130.75 129.65 129.65 0.0M
2025-06-23 129.85 130.45 129.85 130.15 0.0M
2025-06-20 130.30 130.80 130.30 130.80 0.0M
2025-06-19 130.55 130.60 129.95 129.95 0.0M
2025-06-18 130.00 130.50 129.85 130.50 0.0M
2025-06-17 130.40 130.45 129.95 129.95 0.0M
2025-06-16 130.55 135.65 130.40 130.40 0.0M
2025-06-13 127.60 128.60 127.60 128.60 0.0M
2025-06-12 127.25 127.35 125.70 125.70 0.0M
2025-06-11 128.65 129.35 128.65 129.35 0.0M
2025-06-10 133.65 140.35 130.00 130.00 0.0M
2025-06-09 135.40 135.40 134.75 134.75 0.0M
2025-06-06 134.85 136.00 134.85 136.00 0.0M
2025-06-05 135.85 135.85 134.30 134.30 0.0M
2025-06-04 139.90 140.35 139.00 139.00 0.0M
2025-06-03 137.65 139.65 136.20 139.65 0.0M
2025-06-02 133.80 134.10 133.45 134.10 0.0M
2025-05-30 133.95 134.15 132.70 132.70 0.0M
2025-05-29 139.50 139.80 135.50 135.50 0.0M
2025-05-28 136.55 140.95 136.20 136.20 0.0M
2025-05-27 139.05 139.90 138.45 138.45 0.0M
2025-05-26 138.00 138.45 138.00 138.45 0.0M
2025-05-23 136.60 136.80 135.00 135.00 0.0M
2025-05-22 135.45 135.60 135.00 135.00 0.0M
2025-05-21 137.80 138.20 136.50 136.50 0.0M
2025-05-20 140.70 141.80 139.95 141.80 0.0M
2025-05-19 135.55 136.10 135.15 136.10 0.0M
2025-05-16 135.85 136.30 135.85 136.05 0.0M
2025-05-15 134.55 134.55 134.35 134.50 0.0M
2025-05-14 138.65 138.65 134.50 134.50 0.0M
2025-05-13 133.15 137.05 130.80 130.80 0.0M
2025-05-12 107.05 132.80 107.05 132.80 0.0M
2025-05-09 105.15 105.15 103.40 103.40 0.0M
2025-05-08 103.45 105.90 103.45 105.90 0.0M
2025-05-07 101.95 102.35 101.95 102.35 0.0M
2025-05-06 100.55 100.65 100.20 100.65 0.0M
2025-05-05 100.85 100.85 100.80 100.80 0.0M
2025-05-02 98.76 101.10 98.56 101.10 0.0M
2025-04-30 94.34 94.50 93.74 93.74 0.0M
2025-04-29 94.66 94.88 94.66 94.74 0.0M
2025-04-28 93.98 94.32 93.72 94.32 0.0M
2025-04-25 93.08 95.36 92.62 95.36 0.0M
2025-04-24 89.06 93.00 88.50 93.00 0.0M
2025-04-23 87.20 90.00 87.12 89.56 0.0M
2025-04-22 80.18 81.24 79.18 81.24 0.0M
2025-04-17 85.62 86.38 85.62 86.38 0.0M
2025-04-16 83.64 85.96 83.28 85.96 0.0M
2025-04-15 83.30 84.00 83.30 84.00 0.0M
2025-04-14 82.12 84.84 82.02 84.84 0.0M
2025-04-11 81.64 81.64 80.42 80.42 0.0M
2025-04-09 75.32 76.94 75.32 75.98 0.0M
2025-04-08 79.60 82.86 79.60 82.86 0.0M
2025-04-07 72.30 73.18 71.84 73.18 0.0M
2025-04-04 82.28 82.46 79.72 80.16 0.0M
2025-04-03 89.74 90.08 84.70 84.70 0.0M
2025-04-02 89.92 89.92 88.84 88.84 0.0M
2025-04-01 86.92 87.30 86.80 87.30 0.0M
2025-03-31 86.34 86.48 85.26 85.26 0.0M
2025-03-28 87.14 88.68 87.14 88.68 0.0M
2025-03-27 89.10 89.62 89.10 89.42 0.0M
2025-03-26 94.06 94.24 91.76 91.76 0.0M
2025-03-25 93.74 94.28 93.08 93.08 0.0M
2025-03-24 92.08 95.24 92.08 95.24 0.0M
2025-03-21 90.34 91.00 90.26 91.00 0.0M
2025-03-20 89.16 91.54 89.16 90.88 0.0M
2025-03-19 85.62 89.12 85.62 89.12 0.0M
2025-03-18 86.48 86.92 86.48 86.48 0.0M
2025-03-17 86.04 87.96 86.04 87.96 0.0M
2025-03-14 82.82 84.64 82.82 84.64 0.0M
2025-03-13 83.48 83.96 83.48 83.96 0.0M
2025-03-12 80.22 84.34 80.22 84.34 0.0M
2025-03-11 76.88 80.88 76.88 80.02 0.0M
2025-03-10 80.42 80.52 76.00 76.00 0.0M
2025-03-07 81.36 82.62 81.36 82.62 0.0M
2025-03-06 89.80 89.80 85.00 85.00 0.0M
2025-03-05 92.96 92.96 90.08 90.08 0.0M
2025-03-04 92.24 92.72 92.06 92.72 0.0M
2025-03-03 100.15 100.85 100.10 100.85 0.0M
2025-02-28 100.10 101.45 99.70 101.45 0.0M
2025-02-27 107.10 110.90 107.10 110.00 0.0M
2025-02-26 96.24 100.55 96.24 100.55 0.0M
2025-02-25 97.08 97.38 95.96 95.96 0.0M
2025-02-24 100.00 101.60 100.00 101.60 0.0M
2025-02-21 103.45 104.50 103.45 104.50 0.0M
2025-02-20 105.90 106.00 105.85 106.00 0.0M
2025-02-19 105.55 105.75 105.55 105.75 0.0M
2025-02-18 101.10 102.45 101.05 102.45 0.0M
2025-02-17 104.20 104.20 101.10 101.45 0.0M
2025-02-14 100.10 101.20 99.82 101.20 0.0M
2025-02-13 97.12 101.00 97.04 100.45 0.0M
2025-02-12 99.32 99.32 98.64 98.64 0.0M
2025-02-11 98.98 100.40 98.98 100.40 0.0M
2025-02-10 98.56 99.56 98.52 99.56 0.0M
2025-02-07 97.90 98.58 97.80 98.58 0.0M
2025-02-06 98.26 98.40 97.74 98.40 0.0M
2025-02-05 96.02 97.30 96.02 97.30 0.0M
2025-02-04 99.36 99.36 98.20 98.20 0.0M
2025-02-03 93.00 95.68 93.00 95.68 0.0M
2025-01-31 100.65 102.95 99.38 99.38 0.0M
2025-01-30 96.32 96.76 96.32 96.76 0.0M
2025-01-29 96.44 98.56 96.18 96.30 0.0M
2025-01-28 94.36 94.36 92.94 93.00 0.0M
2025-01-27 107.30 108.10 93.40 93.40 0.0M
2025-01-24 105.55 105.55 104.95 105.40 0.0M
2025-01-23 105.60 106.70 105.00 105.00 0.0M
2025-01-22 110.00 110.00 107.10 107.10 0.0M
2025-01-21 103.05 104.00 102.40 104.00 0.0M
2025-01-20 101.90 101.90 100.95 101.30 0.0M
2025-01-17 103.25 103.30 102.55 102.55 0.0M
2025-01-16 101.60 101.60 100.75 100.75 0.0M
2025-01-15 96.46 101.05 96.38 101.05 0.0M
2025-01-14 94.50 94.58 94.50 94.52 0.0M
2025-01-13 96.82 96.82 95.40 95.40 0.0M
2025-01-10 94.96 98.56 94.92 96.78 0.0M
2025-01-09 94.76 94.92 94.74 94.74 0.0M
2025-01-08 93.28 93.80 93.28 93.80 0.0M
2025-01-07 94.26 94.42 94.22 94.42 0.0M
2025-01-06 94.78 96.16 94.34 96.16 0.0M
2025-01-03 89.90 89.96 89.68 89.68 0.0M
2025-01-02 87.24 87.24 87.02 87.02 0.0M