Nextera Energy Inc

NEE
🏛️ 德国 →
64.34
最后更新: 2025-09-30
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
2021-12-30 81.58 82.00 81.20 81.86 0.0M
2021-12-29 81.14 82.02 80.60 80.76 0.0M
2021-12-28 80.34 81.74 80.34 81.20 0.0M
2021-12-27 79.96 81.04 79.96 80.58 0.0M
2021-12-23 79.86 80.68 79.86 80.28 0.0M
2021-12-22 79.94 80.48 79.66 80.04 0.0M
2021-12-21 80.02 80.56 79.94 79.94 0.0M
2021-12-20 80.54 80.54 78.50 79.06 0.0M
2021-12-17 81.02 82.06 81.02 81.54 0.0M
2021-12-16 82.02 82.06 81.28 81.54 0.0M
2021-12-15 79.42 80.64 79.42 80.20 0.0M
2021-12-14 81.18 82.00 80.20 80.20 0.0M
2021-12-13 80.54 81.18 79.92 80.54 0.0M
2021-12-10 79.52 80.62 79.52 80.10 0.0M
2021-12-09 79.38 80.34 79.38 79.72 0.0M
2021-12-08 80.40 80.86 79.36 79.78 0.0M
2021-12-07 79.04 80.36 79.04 80.30 0.0M
2021-12-06 78.06 79.02 77.92 79.02 0.0M
2021-12-03 78.28 79.34 76.76 76.76 0.0M
2021-12-02 77.78 78.78 77.46 78.78 0.0M
2021-12-01 76.92 78.96 76.92 78.28 0.0M
2021-11-30 77.56 78.22 77.00 77.00 0.0M
2021-11-29 75.72 78.52 75.68 78.52 0.0M
2021-11-26 77.60 77.60 75.16 76.36 0.0M
2021-11-25 78.34 78.46 77.88 78.46 0.0M
2021-11-24 77.38 77.78 77.08 77.08 0.0M
2021-11-23 77.34 78.02 77.04 78.02 0.0M
2021-11-22 79.14 79.30 78.04 78.08 0.0M
2021-11-19 77.08 78.26 77.08 78.26 0.0M
2021-11-18 77.88 77.98 76.68 76.68 0.0M
2021-11-17 76.64 77.38 76.54 76.74 0.0M
2021-11-16 76.46 77.20 76.46 76.98 0.0M
2021-11-15 75.82 76.44 75.50 76.44 0.0M
2021-11-12 74.34 75.56 74.34 75.36 0.0M
2021-11-11 74.02 74.72 74.02 74.16 0.0M
2021-11-10 72.96 73.76 72.96 73.60 0.0M
2021-11-09 72.56 73.30 72.56 73.28 0.0M
2021-11-08 74.66 74.66 72.60 72.60 0.0M
2021-11-05 73.50 74.28 73.06 73.92 0.0M
2021-11-04 73.34 73.98 72.70 72.70 0.0M
2021-11-03 73.56 74.34 73.00 73.12 0.0M
2021-11-02 74.02 74.34 73.20 73.22 0.0M
2021-11-01 74.22 74.70 73.80 73.80 0.0M
2021-10-29 73.58 74.44 73.58 74.40 0.0M
2021-10-28 73.68 73.90 73.20 73.70 0.0M
2021-10-27 73.52 73.82 73.30 73.30 0.0M
2021-10-26 72.46 74.00 72.46 74.00 0.0M
2021-10-25 72.80 72.82 72.38 72.80 0.0M
2021-10-22 71.72 72.48 71.72 72.48 0.0M
2021-10-21 72.22 72.42 71.64 72.34 0.0M
2021-10-20 70.10 72.42 70.06 72.42 0.0M
2021-10-19 69.76 70.30 69.52 70.30 0.0M
2021-10-18 70.52 70.52 70.20 70.22 0.0M
2021-10-15 70.54 70.82 70.02 70.80 0.0M
2021-10-14 69.30 70.42 69.26 70.26 0.0M
2021-10-13 67.90 68.58 67.90 68.00 0.0M
2021-10-12 67.00 68.38 67.00 68.38 0.0M
2021-10-11 69.14 69.58 67.60 67.60 0.0M
2021-10-08 69.92 70.56 69.50 69.50 0.0M
2021-10-07 70.08 70.70 70.08 70.52 0.0M
2021-10-06 68.56 69.00 67.90 69.00 0.0M
2021-10-05 68.20 68.98 68.20 68.66 0.0M
2021-10-04 68.50 68.60 67.90 67.90 0.0M
2021-10-01 67.52 68.22 67.26 67.66 0.0M
2021-09-30 68.06 68.30 67.58 67.58 0.0M
2021-09-29 66.14 68.02 66.14 67.72 0.0M
2021-09-28 67.28 67.28 66.50 66.50 0.0M
2021-09-27 69.46 69.46 67.88 67.88 0.0M
2021-09-24 69.50 69.50 68.90 69.22 0.0M
2021-09-23 70.40 70.40 69.90 70.02 0.0M
2021-09-22 69.78 70.46 69.70 70.42 0.0M
2021-09-21 69.56 70.46 69.56 70.46 0.0M
2021-09-20 69.80 69.80 68.06 69.80 0.0M
2021-09-17 71.14 71.14 70.98 71.00 0.0M
2021-09-16 71.92 71.94 71.34 71.34 0.0M
2021-09-15 71.80 72.00 71.40 71.50 0.0M
2021-09-14 72.00 72.00 71.36 71.96 0.0M
2021-09-13 72.00 72.78 72.00 72.56 0.0M
2021-09-10 72.98 72.98 71.60 72.00 0.0M
2021-09-09 72.62 73.06 72.62 72.64 0.0M
2021-09-08 72.14 73.48 71.46 73.48 0.0M
2021-09-07 71.96 72.44 71.70 71.70 0.0M
2021-09-06 71.92 72.86 71.92 72.86 0.0M
2021-09-03 72.64 73.44 72.64 72.64 0.0M
2021-09-02 71.82 72.82 71.82 72.50 0.0M
2021-09-01 71.08 72.08 71.08 72.00 0.0M
2021-08-31 71.02 71.58 70.98 71.28 0.0M
2021-08-30 71.04 71.18 70.02 71.18 0.0M
2021-08-27 71.22 71.60 71.04 71.04 0.0M
2021-08-26 71.48 72.26 71.26 71.26 0.0M
2021-08-25 71.94 72.18 71.94 71.96 0.0M
2021-08-24 72.30 72.32 71.48 71.88 0.0M
2021-08-23 74.16 74.26 71.84 71.84 0.0M
2021-08-20 72.50 73.34 71.82 73.22 0.0M
2021-08-19 72.02 72.58 71.40 72.36 0.0M
2021-08-18 71.40 72.02 71.26 72.02 0.0M
2021-08-17 71.50 71.66 71.20 71.40 0.0M
2021-08-16 70.96 71.50 70.52 71.34 0.0M
2021-08-13 70.42 71.16 70.42 70.66 0.0M
2021-08-12 70.44 70.48 69.82 70.44 0.0M
2021-08-11 68.52 70.92 68.52 70.36 0.0M
2021-08-10 68.98 68.98 68.50 68.74 0.0M
2021-08-09 68.88 68.88 68.28 68.56 0.0M
2021-08-06 67.74 68.28 67.74 68.08 0.0M
2021-08-05 67.68 67.68 67.30 67.42 0.0M
2021-08-04 67.02 67.10 66.58 66.88 0.0M
2021-08-03 66.22 67.04 66.10 67.00 0.0M
2021-08-02 66.20 66.48 66.02 66.28 0.0M
2021-07-30 65.78 66.14 65.50 66.02 0.0M
2021-07-29 65.36 65.90 65.26 65.76 0.0M
2021-07-28 65.58 66.20 65.52 65.58 0.0M
2021-07-27 64.80 65.70 64.68 65.70 0.0M
2021-07-26 65.26 65.26 64.74 65.04 0.0M
2021-07-23 64.52 65.86 64.52 65.24 0.0M
2021-07-22 64.08 64.72 64.08 64.72 0.0M
2021-07-21 65.28 66.22 64.66 64.66 0.0M
2021-07-20 65.18 65.82 65.18 65.70 0.0M
2021-07-19 66.42 66.42 65.22 65.22 0.0M
2021-07-16 64.70 66.00 64.70 65.86 0.0M
2021-07-15 64.16 64.98 63.62 64.98 0.0M
2021-07-14 63.30 63.70 63.30 63.70 0.0M
2021-07-13 63.54 63.94 63.02 63.76 0.0M
2021-07-12 63.38 63.50 62.76 63.18 0.0M
2021-07-09 63.68 63.80 62.90 62.90 0.0M
2021-07-08 63.38 63.44 62.62 63.04 0.0M
2021-07-07 63.18 64.00 62.98 63.62 0.0M
2021-07-06 62.66 63.12 62.50 62.66 0.0M
2021-07-05 62.96 62.96 62.32 62.32 0.0M
2021-07-02 62.54 63.26 62.50 62.50 0.0M
2021-07-01 61.68 62.68 61.68 62.68 0.0M
2021-06-30 62.50 62.50 61.94 61.94 0.0M
2021-06-29 62.78 63.56 62.78 62.80 0.0M
2021-06-28 62.46 63.32 62.00 63.32 0.0M
2021-06-25 61.48 61.48 61.02 61.40 0.0M
2021-06-24 61.90 61.90 61.06 61.06 0.0M
2021-06-23 61.96 62.68 61.12 61.12 0.0M
2021-06-22 62.50 62.92 62.50 62.50 0.0M
2021-06-21 61.88 61.90 61.52 61.90 0.0M
2021-06-18 62.98 63.04 62.86 63.04 0.0M
2021-06-17 60.80 62.82 60.80 62.82 0.0M
2021-06-16 60.24 61.50 60.24 61.42 0.0M
2021-06-15 60.26 60.96 60.26 60.80 0.0M
2021-06-14 60.88 60.88 60.00 60.84 0.0M
2021-06-11 60.38 61.12 60.18 60.96 0.0M
2021-06-10 59.30 60.00 59.26 60.00 0.0M
2021-06-09 59.12 59.88 59.12 59.70 0.0M
2021-06-08 59.32 59.76 59.00 59.12 0.0M
2021-06-07 59.86 59.94 59.50 59.68 0.0M
2021-06-04 60.02 60.20 59.50 59.50 0.0M
2021-06-03 59.36 60.18 59.32 60.18 0.0M
2021-06-02 59.38 59.86 59.12 59.62 0.0M
2021-06-01 60.92 60.92 59.10 59.24 0.0M
2021-05-31 60.14 61.38 60.14 61.38 0.0M
2021-05-28 60.38 60.80 60.00 60.66 0.0M
2021-05-27 60.44 60.90 60.02 60.02 0.0M
2021-05-26 59.90 60.62 59.86 60.50 0.0M
2021-05-25 60.98 61.04 59.76 60.10 0.0M
2021-05-21 60.98 61.64 60.90 61.10 0.0M
2021-05-20 59.92 61.14 59.82 61.14 0.0M
2021-05-19 59.24 59.38 58.30 58.58 0.0M
2021-05-18 59.54 59.78 58.50 59.30 0.0M
2021-05-17 60.68 60.68 59.24 59.38 0.0M
2021-05-14 60.00 60.76 60.00 60.46 0.0M
2021-05-13 59.58 60.24 59.02 60.14 0.0M
2021-05-12 60.54 61.24 60.00 60.00 0.0M
2021-05-11 61.22 61.28 59.78 60.62 0.0M
2021-05-10 61.32 62.14 61.20 61.96 0.0M
2021-05-07 61.12 62.16 61.10 61.40 0.0M
2021-05-06 61.50 61.76 60.84 61.00 0.0M
2021-05-05 62.80 63.74 61.90 61.94 0.0M
2021-05-04 63.48 64.36 62.14 62.20 0.0M
2021-05-03 64.46 65.04 64.00 64.10 0.0M
2021-04-30 63.34 64.14 63.34 63.64 0.0M
2021-04-29 63.96 64.28 63.36 63.48 0.0M
2021-04-28 64.20 64.30 63.30 63.56 0.0M
2021-04-27 64.36 64.70 64.20 64.54 0.0M
2021-04-26 64.52 65.14 64.50 64.68 0.0M
2021-04-23 65.02 65.48 64.58 65.10 0.0M
2021-04-22 65.08 65.80 64.60 65.70 0.0M
2021-04-21 67.16 67.32 64.80 65.06 0.0M
2021-04-20 66.02 67.20 66.02 67.20 0.0M
2021-04-19 68.06 68.06 66.54 66.88 0.0M
2021-04-16 67.00 67.82 66.74 67.80 0.0M
2021-04-15 65.92 66.62 65.92 66.62 0.0M
2021-04-14 65.82 66.58 65.70 65.96 0.0M
2021-04-13 65.12 66.10 64.92 66.10 0.0M
2021-04-12 65.52 66.44 65.00 65.46 0.0M
2021-04-09 65.22 65.82 65.20 65.30 0.0M
2021-04-08 65.20 65.92 65.14 65.26 0.0M
2021-04-07 65.60 65.76 64.86 64.86 0.0M
2021-04-06 65.00 65.48 64.50 65.26 0.0M
2021-04-01 64.36 64.96 64.32 64.82 0.0M
2021-03-31 63.69 64.28 63.14 64.28 0.0M
2021-03-30 63.91 64.41 63.23 63.34 0.0M
2021-03-29 63.00 63.23 62.38 62.67 0.0M
2021-03-26 62.26 62.98 62.15 62.15 0.0M
2021-03-25 61.55 62.17 61.21 61.79 0.0M
2021-03-24 62.68 62.68 61.50 61.64 0.0M
2021-03-23 60.00 61.51 60.00 61.51 0.0M
2021-03-22 59.90 60.74 59.61 59.67 0.0M
2021-03-19 59.57 60.46 59.55 59.55 0.0M
2021-03-18 61.28 61.62 59.19 59.45 0.0M
2021-03-17 63.11 63.76 61.31 61.31 0.0M
2021-03-16 63.73 64.12 63.12 63.66 0.0M
2021-03-15 63.90 64.34 63.30 63.30 0.0M
2021-03-12 63.03 63.03 62.50 62.80 0.0M
2021-03-11 63.12 63.29 62.17 63.11 0.0M
2021-03-10 62.50 62.92 62.00 62.00 0.0M
2021-03-09 60.39 62.77 60.39 62.58 0.0M
2021-03-08 59.07 61.03 59.07 60.30 0.0M
2021-03-05 59.01 59.80 57.58 58.26 0.0M
2021-03-04 60.35 61.03 58.78 58.78 0.0M
2021-03-03 62.53 63.78 60.10 60.10 0.0M
2021-03-02 63.90 64.15 62.83 63.12 0.0M
2021-03-01 62.30 63.51 62.00 63.47 0.0M
2021-02-26 61.41 62.26 59.21 61.71 0.0M
2021-02-25 61.10 61.10 59.59 60.00 0.0M
2021-02-24 61.60 62.61 60.60 60.87 0.0M
2021-02-23 62.33 62.33 60.07 60.64 0.0M
2021-02-22 64.73 65.08 61.40 61.81 0.0M
2021-02-19 67.14 67.24 65.53 65.53 0.0M
2021-02-18 66.58 67.70 66.15 66.81 0.0M
2021-02-17 67.22 67.89 66.00 66.34 0.0M
2021-02-16 69.50 69.52 67.16 67.16 0.0M
2021-02-15 69.47 69.56 68.78 68.86 0.0M
2021-02-12 69.47 69.80 68.50 68.50 0.0M
2021-02-11 69.50 69.96 68.93 69.05 0.0M
2021-02-10 68.97 69.92 68.90 69.42 0.0M
2021-02-09 69.56 69.62 68.94 69.20 0.0M
2021-02-08 70.01 70.40 69.29 69.29 0.0M
2021-02-05 69.86 70.20 69.16 69.79 0.0M
2021-02-04 69.51 69.99 69.17 69.17 0.0M
2021-02-03 69.48 69.72 69.01 69.24 0.0M
2021-02-02 68.28 70.12 68.19 69.91 0.0M
2021-02-01 67.46 68.48 67.00 68.00 0.0M
2021-01-29 67.98 68.44 66.52 66.52 0.0M
2021-01-28 66.31 69.20 65.00 69.20 0.0M
2021-01-27 71.14 71.56 67.06 67.89 0.0M
2021-01-26 71.20 72.49 69.92 70.02 0.0M
2021-01-25 70.54 72.35 69.39 71.97 0.0M
2021-01-22 68.97 69.43 68.80 69.34 0.0M
2021-01-21 70.31 70.49 69.33 69.86 0.0M
2021-01-20 68.61 70.11 68.10 70.00 0.0M
2021-01-19 69.50 69.50 67.56 67.92 0.0M
2021-01-18 68.50 69.14 67.94 69.00 0.0M
2021-01-15 68.03 68.88 67.95 68.22 0.0M
2021-01-14 68.01 68.56 66.90 67.45 0.0M
2021-01-13 66.23 67.28 65.46 67.28 0.0M
2021-01-12 66.24 66.31 64.78 64.78 0.0M
2021-01-11 66.85 67.20 65.36 65.36 0.0M
2021-01-08 65.21 66.41 64.77 66.38 0.0M
2021-01-07 64.42 65.55 64.00 64.32 0.0M
2021-01-06 61.35 64.45 61.00 64.41 0.0M
2021-01-05 60.91 61.39 60.14 60.80 0.0M
2021-01-04 64.49 64.49 60.75 60.99 0.0M