埃克森美孚

XOM
🏛️ 德国 →
97.79
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
2025-09-29 100.48 100.48 97.68 97.79 0.0M
2025-09-26 99.40 101.20 98.73 100.66 0.0M
2025-09-25 97.42 98.96 97.42 98.96 0.0M
2025-09-24 97.08 98.51 96.73 98.51 0.0M
2025-09-23 94.72 97.03 94.72 96.95 0.0M
2025-09-22 96.26 96.26 95.00 95.23 0.0M
2025-09-19 96.68 96.94 96.25 96.25 0.0M
2025-09-18 97.54 98.00 96.44 96.72 0.0M
2025-09-17 96.73 97.31 96.36 96.91 0.0M
2025-09-16 95.40 96.68 94.99 96.68 0.0M
2025-09-15 96.16 96.16 94.89 95.36 0.0M
2025-09-12 94.99 96.60 94.99 95.95 0.0M
2025-09-11 96.03 96.26 94.64 95.87 0.0M
2025-09-10 95.23 95.51 94.53 95.19 0.0M
2025-09-09 93.54 95.84 93.47 95.33 0.0M
2025-09-08 93.33 94.04 92.24 93.42 0.0M
2025-09-05 96.32 96.39 93.87 93.87 0.0M
2025-09-04 95.87 96.75 95.76 96.75 0.0M
2025-09-03 98.09 98.67 95.64 96.20 0.0M
2025-09-02 98.18 98.77 97.40 98.01 0.0M
2025-09-01 97.30 98.15 97.30 97.70 0.0M
2025-08-29 96.93 97.98 96.76 97.59 0.0M
2025-08-28 96.94 96.95 96.25 96.70 0.0M
2025-08-27 95.50 97.25 95.50 96.36 0.0M
2025-08-26 95.85 96.00 94.72 94.80 0.0M
2025-08-25 94.68 95.47 94.68 95.47 0.0M
2025-08-22 93.93 95.00 93.92 94.41 0.0M
2025-08-21 93.28 93.79 92.90 93.79 0.0M
2025-08-20 92.16 93.58 92.09 93.58 0.0M
2025-08-19 91.45 91.85 91.00 91.85 0.0M
2025-08-18 91.45 91.64 90.68 91.45 0.0M
2025-08-15 91.25 91.49 90.55 91.44 0.0M
2025-08-14 92.10 92.40 91.37 91.91 0.0M
2025-08-13 91.48 91.48 90.53 90.71 0.0M
2025-08-12 91.35 92.00 91.00 91.61 0.0M
2025-08-11 91.79 92.57 91.25 91.30 0.0M
2025-08-08 91.23 91.98 91.23 91.75 0.0M
2025-08-07 92.00 92.27 91.31 91.31 0.0M
2025-08-06 93.09 93.66 92.80 93.14 0.0M
2025-08-05 93.58 93.58 92.00 92.68 0.0M
2025-08-04 95.39 95.52 93.66 93.94 0.0M
2025-08-01 98.11 99.56 94.52 94.83 0.0M
2025-07-31 97.37 98.26 96.71 97.54 0.0M
2025-07-30 97.50 98.06 97.30 97.52 0.0M
2025-07-29 96.59 97.42 96.31 97.28 0.0M
2025-07-28 95.03 96.41 94.89 96.39 0.0M
2025-07-25 94.45 94.59 93.76 93.93 0.0M
2025-07-24 93.69 93.93 92.98 93.77 0.0M
2025-07-23 92.79 93.44 92.61 93.38 0.0M
2025-07-22 92.51 93.44 91.79 92.11 0.0M
2025-07-21 92.93 93.14 92.23 92.59 0.0M
2025-07-18 96.29 96.29 93.64 93.64 0.0M
2025-07-17 96.89 97.08 96.04 96.52 0.0M
2025-07-16 97.19 97.89 96.02 96.11 0.0M
2025-07-15 97.18 97.81 97.03 97.52 0.0M
2025-07-14 98.57 99.13 97.14 97.15 0.0M
2025-07-11 98.01 98.67 97.69 98.58 0.0M
2025-07-10 96.30 98.62 96.30 98.50 0.0M
2025-07-09 97.13 97.68 96.89 97.27 0.0M
2025-07-08 94.10 97.33 94.10 96.75 0.0M
2025-07-07 94.98 95.39 94.59 94.85 0.0M
2025-07-04 97.18 97.18 94.03 94.38 0.0M
2025-07-03 93.92 95.55 93.69 95.52 0.0M
2025-07-02 92.43 93.92 92.43 93.11 0.0M
2025-07-01 91.78 92.64 90.87 92.37 0.0M
2025-06-30 93.16 93.49 92.26 92.26 0.0M
2025-06-27 93.91 94.10 92.66 92.66 0.0M
2025-06-26 92.67 93.87 92.52 93.74 0.0M
2025-06-25 93.54 93.88 92.99 93.66 0.0M
2025-06-24 94.69 95.59 93.84 94.42 0.1M
2025-06-23 101.38 102.00 99.15 99.20 0.0M
2025-06-20 98.39 99.25 98.03 99.03 0.0M
2025-06-19 99.25 100.16 99.00 99.51 0.0M
2025-06-18 99.07 100.10 98.51 98.62 0.0M
2025-06-17 97.08 99.25 97.08 98.84 0.0M
2025-06-16 98.37 98.37 96.06 96.44 0.0M
2025-06-13 98.47 99.00 96.00 96.37 0.0M
2025-06-12 94.83 95.00 93.58 94.92 0.0M
2025-06-11 93.88 94.40 93.00 93.00 0.0M
2025-06-10 92.35 94.20 92.06 94.20 0.0M
2025-06-09 91.18 92.16 91.18 91.99 0.0M
2025-06-06 89.39 91.73 89.33 91.55 0.0M
2025-06-05 89.81 89.96 88.74 89.31 0.0M
2025-06-04 91.35 91.57 89.98 90.08 0.0M
2025-06-03 90.26 91.94 89.80 91.94 0.0M
2025-06-02 90.24 91.07 89.74 89.74 0.0M
2025-05-30 90.43 90.83 89.68 89.68 0.0M
2025-05-29 91.06 91.75 89.94 89.97 0.0M
2025-05-28 91.45 92.32 90.36 90.41 0.0M
2025-05-27 91.01 91.83 90.61 91.31 0.0M
2025-05-26 90.99 91.69 90.99 91.11 0.0M
2025-05-23 91.21 91.23 90.00 90.47 0.0M
2025-05-22 91.82 91.82 90.35 90.60 0.0M
2025-05-21 94.02 94.02 91.68 92.28 0.0M
2025-05-20 94.65 94.83 94.00 94.01 0.0M
2025-05-19 95.62 96.35 94.28 94.49 0.0M
2025-05-16 96.65 97.23 96.22 96.49 0.0M
2025-05-15 94.65 96.15 94.51 96.15 0.0M
2025-05-14 97.51 97.75 95.65 96.92 0.0M
2025-05-13 98.39 98.72 97.92 98.18 0.0M
2025-05-12 96.98 99.49 96.89 98.12 0.0M
2025-05-09 94.41 95.38 94.41 95.36 0.0M
2025-05-08 93.52 94.51 92.97 94.51 0.0M
2025-05-07 92.78 93.25 91.68 92.53 0.0M
2025-05-06 91.70 93.19 91.25 93.18 0.0M
2025-05-05 92.87 92.90 90.80 91.33 0.0M
2025-05-02 94.99 95.64 92.13 93.10 0.0M
2025-04-30 94.78 95.19 93.43 93.90 0.0M
2025-04-29 94.68 95.43 94.49 95.02 0.0M
2025-04-28 95.49 96.07 94.99 94.99 0.0M
2025-04-25 96.22 96.22 94.44 95.13 0.0M
2025-04-24 94.78 95.18 94.10 95.11 0.0M
2025-04-23 96.68 96.90 93.96 93.96 0.0M
2025-04-22 92.65 94.35 91.70 93.94 0.0M
2025-04-17 92.50 95.00 92.00 94.77 0.0M
2025-04-16 90.65 92.62 90.20 92.58 0.0M
2025-04-15 91.49 93.08 90.96 92.25 0.0M
2025-04-14 92.99 93.30 91.08 91.18 0.2M
2025-04-11 90.34 90.34 87.13 87.46 0.0M
2025-04-10 96.74 96.80 89.56 89.56 0.0M
2025-04-09 90.82 91.78 87.94 90.40 0.0M
2025-04-08 95.72 96.58 94.08 94.48 0.0M
2025-04-07 86.80 94.45 86.00 93.19 0.0M
2025-04-04 100.98 101.24 96.99 96.99 0.0M
2025-04-03 105.86 106.00 102.04 103.18 0.0M
2025-04-02 110.00 110.16 108.72 109.30 0.0M
2025-04-01 110.14 110.52 109.30 109.70 0.0M
2025-03-31 108.36 110.84 108.04 110.44 0.0M
2025-03-28 109.26 109.46 108.32 108.32 0.0M
2025-03-27 109.50 110.10 108.82 109.66 0.0M
2025-03-26 108.14 110.36 107.80 109.64 0.0M
2025-03-25 107.44 108.36 107.28 107.58 0.0M
2025-03-24 106.62 108.20 106.44 107.62 0.0M
2025-03-21 106.88 107.00 105.96 106.04 0.0M
2025-03-20 105.92 107.00 105.68 106.46 0.0M
2025-03-19 104.28 105.64 103.96 105.58 0.0M
2025-03-18 104.40 104.76 103.32 103.32 0.0M
2025-03-17 102.96 104.48 102.48 104.46 0.0M
2025-03-14 100.94 102.30 99.41 101.90 0.0M
2025-03-13 100.18 102.00 100.14 100.14 0.0M
2025-03-12 100.10 101.26 99.54 100.30 0.0M
2025-03-11 102.88 103.46 99.96 100.64 0.0M
2025-03-10 100.72 103.84 100.02 102.00 0.0M
2025-03-07 99.90 101.50 99.26 100.96 0.0M
2025-03-06 97.61 98.13 96.40 98.13 0.0M
2025-03-05 101.12 101.14 96.46 96.46 0.0M
2025-03-04 102.08 102.68 100.74 102.06 0.0M
2025-03-03 107.02 107.22 104.88 105.02 0.0M
2025-02-28 105.76 106.18 105.02 105.66 0.0M
2025-02-27 104.92 106.62 104.76 106.38 0.0M
2025-02-26 104.60 104.80 103.46 103.76 0.0M
2025-02-25 106.56 106.56 103.90 103.96 0.0M
2025-02-24 105.58 106.70 105.50 106.70 0.0M
2025-02-21 106.30 107.04 105.98 106.48 0.0M
2025-02-20 105.82 106.56 104.50 106.28 0.0M
2025-02-19 105.98 107.34 105.52 106.74 0.0M
2025-02-18 104.66 105.20 103.72 105.06 0.0M
2025-02-17 104.06 104.74 103.40 104.02 0.0M
2025-02-14 103.68 104.88 103.02 103.98 0.0M
2025-02-13 103.74 104.02 102.52 103.58 0.0M
2025-02-12 106.76 107.28 104.92 104.92 0.0M
2025-02-11 107.82 108.40 107.40 107.86 0.0M
2025-02-10 105.78 107.34 105.78 107.18 0.0M
2025-02-07 105.06 105.76 104.18 105.76 0.0M
2025-02-06 105.62 107.02 104.78 104.92 0.0M
2025-02-05 105.96 106.20 104.90 105.28 0.0M
2025-02-04 103.64 106.20 102.52 106.20 0.0M
2025-02-03 104.00 104.48 103.00 103.84 0.0M
2025-01-31 105.56 107.00 103.34 104.60 0.0M
2025-01-30 103.86 105.16 103.86 104.88 0.0M
2025-01-29 103.62 104.30 103.44 104.12 0.0M
2025-01-28 106.22 106.22 104.44 104.44 0.0M
2025-01-27 103.18 104.50 103.18 104.36 0.0M
2025-01-24 105.54 105.68 103.50 103.82 0.0M
2025-01-23 105.18 106.88 105.18 105.56 0.0M
2025-01-22 106.98 107.18 105.82 107.02 0.0M
2025-01-21 110.06 110.50 107.00 107.46 0.0M
2025-01-20 110.00 110.38 108.50 109.60 0.0M
2025-01-17 108.86 109.52 107.94 109.22 0.0M
2025-01-16 108.60 108.66 107.50 107.54 0.0M
2025-01-15 106.54 108.10 106.06 108.10 0.0M
2025-01-14 106.52 107.04 105.12 105.24 0.0M
2025-01-13 104.50 107.02 104.50 106.76 0.0M
2025-01-10 104.34 106.54 103.90 103.92 0.0M
2025-01-09 103.54 104.32 103.54 104.02 0.0M
2025-01-08 105.48 105.90 103.90 103.96 0.0M
2025-01-07 103.78 105.98 103.24 105.16 0.0M
2025-01-06 104.74 105.46 103.76 104.94 0.0M
2025-01-03 104.72 105.04 104.36 104.96 0.0M
2025-01-02 103.64 105.70 103.58 105.28 0.0M