Shell PLC

SHEL
🏛️ 美国 →
35.68
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 36.50 36.67 35.68 35.68 0.0M
2025-09-26 36.00 36.00 35.83 35.83 0.0M
2025-09-25 35.35 35.75 35.35 35.74 0.0M
2025-09-24 35.65 36.00 35.50 36.00 0.1M
2025-09-23 34.55 35.78 34.55 35.78 0.0M
2025-09-22 36.46 36.46 34.05 35.63 0.0M
2025-09-19 36.15 37.00 34.29 36.46 0.0M
2025-09-18 36.15 36.15 36.15 36.15 0.0M
2025-09-17 36.50 36.50 36.50 36.50 0.0M
2025-09-16 36.11 36.99 34.90 35.42 0.0M
2025-09-15 35.93 35.93 35.25 35.47 0.0M
2025-09-12 35.43 36.00 34.71 36.00 0.0M
2025-09-11 35.45 36.15 34.75 36.00 0.0M
2025-09-10 35.85 36.19 35.85 36.19 0.0M
2025-09-09 35.90 36.29 34.80 35.74 0.0M
2025-09-08 36.50 36.50 35.88 35.88 0.0M
2025-09-05 35.68 35.68 35.68 35.68 0.0M
2025-09-04 36.33 36.33 34.93 35.16 0.0M
2025-09-03 36.48 36.52 36.48 36.52 0.0M
2025-09-02 35.30 36.79 35.30 36.15 0.0M
2025-08-29 36.95 36.95 36.68 36.68 0.0M
2025-08-28 38.00 38.00 36.13 36.13 0.0M
2025-08-27 36.65 36.65 36.03 36.03 0.0M
2025-08-26 36.15 36.64 36.15 36.64 0.0M
2025-08-25 36.00 36.75 34.23 35.43 0.0M
2025-08-22 36.40 36.40 35.96 35.96 0.0M
2025-08-21 34.70 36.40 34.70 36.40 0.0M
2025-08-20 36.13 36.50 36.13 36.50 0.0M
2025-08-19 36.00 36.00 35.38 35.38 0.0M
2025-08-18 34.20 36.29 34.20 35.71 0.0M
2025-08-15 34.55 35.85 34.55 35.25 0.1M
2025-08-14 34.50 36.50 34.50 36.15 0.0M
2025-08-13 35.55 36.35 35.55 36.15 0.0M
2025-08-12 35.68 36.28 35.55 36.28 0.0M
2025-08-11 34.84 36.40 34.50 34.50 0.0M
2025-08-08 35.20 36.09 34.63 34.63 0.0M
2025-08-07 35.84 36.05 35.38 35.89 0.0M
2025-08-06 35.84 36.17 35.84 36.17 0.0M
2025-08-05 34.25 35.99 34.25 35.84 0.1M
2025-08-04 34.65 35.76 34.15 35.49 0.0M
2025-08-01 37.20 37.20 35.65 35.65 0.0M
2025-07-31 34.35 36.22 34.35 36.20 0.0M
2025-07-30 35.97 35.97 35.09 35.73 0.0M
2025-07-29 35.70 35.70 34.85 34.85 0.0M
2025-07-28 35.85 35.96 35.85 35.93 0.0M
2025-07-25 35.66 36.12 35.66 36.12 0.0M
2025-07-24 35.73 35.73 35.73 35.73 0.0M
2025-07-23 35.50 36.25 35.43 36.25 0.0M
2025-07-22 35.66 35.66 34.75 35.41 0.0M
2025-07-21 34.75 36.39 34.75 35.50 0.0M
2025-07-18 35.17 35.35 34.30 35.32 0.0M
2025-07-17 34.46 35.12 34.46 34.77 0.0M
2025-07-16 36.40 36.40 35.17 35.17 0.0M
2025-07-15 34.96 35.08 34.96 35.08 0.0M
2025-07-14 35.04 36.00 35.04 35.38 0.0M
2025-07-11 34.96 36.64 34.96 36.40 0.0M
2025-07-10 36.44 36.44 34.70 35.56 0.0M
2025-07-09 34.79 35.62 34.79 35.33 0.0M
2025-07-08 33.65 35.62 33.65 35.62 0.0M
2025-07-07 35.10 37.05 34.65 35.01 0.0M
2025-07-03 35.71 35.71 35.41 35.47 0.0M
2025-07-02 34.40 36.05 34.40 35.72 0.0M
2025-07-01 35.18 35.35 35.10 35.28 0.1M
2025-06-30 35.20 35.50 35.10 35.50 0.0M
2025-06-27 35.98 36.15 35.25 35.37 0.0M
2025-06-26 37.70 37.70 35.25 36.40 0.0M
2025-06-25 34.99 35.60 33.65 33.65 0.0M
2025-06-24 34.90 35.19 34.90 35.15 0.0M
2025-06-23 36.91 36.91 34.92 34.92 0.0M
2025-06-20 36.18 36.91 34.90 36.45 0.0M
2025-06-18 35.61 36.19 35.12 36.19 0.0M
2025-06-17 34.85 36.95 34.85 35.71 0.0M
2025-06-16 36.21 36.68 35.45 35.45 0.0M
2025-06-13 36.73 36.73 35.08 35.41 0.0M
2025-06-12 35.05 35.48 35.05 35.48 0.0M
2025-06-11 34.30 34.63 33.55 33.55 0.0M
2025-06-10 34.50 35.29 34.50 34.55 0.0M
2025-06-09 34.20 34.20 32.30 32.41 0.0M
2025-06-06 33.30 34.40 33.30 34.40 0.0M
2025-06-05 33.84 34.23 33.84 33.90 0.0M
2025-06-04 34.25 34.25 34.00 34.15 0.0M
2025-06-03 34.18 34.25 33.75 33.75 0.0M
2025-06-02 33.41 34.93 32.96 32.96 0.0M
2025-05-30 33.41 33.41 33.41 33.41 0.0M
2025-05-29 33.54 33.54 32.05 32.05 0.1M
2025-05-28 33.98 33.98 32.03 33.55 0.0M
2025-05-27 33.92 33.92 32.01 32.97 0.0M
2025-05-23 33.25 33.94 33.25 33.94 0.0M
2025-05-21 33.67 34.50 33.52 33.55 0.0M
2025-05-20 33.25 34.49 32.50 34.49 0.0M
2025-05-19 33.50 33.53 33.50 33.53 0.0M
2025-05-16 34.00 34.57 32.91 34.48 0.0M
2025-05-15 34.34 34.34 31.70 32.37 0.0M
2025-05-14 33.63 34.00 33.63 34.00 0.0M
2025-05-13 33.15 34.14 33.15 34.14 0.0M
2025-05-12 33.29 35.30 32.50 35.30 0.0M
2025-05-09 34.32 34.32 34.30 34.32 0.0M
2025-05-08 34.50 34.50 32.39 33.96 0.0M
2025-05-07 34.70 34.70 32.70 34.70 0.0M
2025-05-06 33.00 34.62 32.56 34.62 0.0M
2025-05-05 33.12 33.12 33.12 33.12 0.0M
2025-05-02 32.95 34.10 32.95 33.67 0.0M
2025-05-01 31.63 32.30 30.75 30.75 0.0M
2025-04-30 31.05 32.64 31.05 32.64 0.0M
2025-04-29 32.11 32.75 32.11 32.60 0.0M
2025-04-28 32.85 33.21 32.50 32.75 0.1M
2025-04-25 32.08 32.55 32.08 32.29 0.0M
2025-04-24 32.32 33.14 32.08 32.08 0.0M
2025-04-23 32.45 32.45 32.45 32.45 0.0M
2025-04-22 32.10 32.22 32.10 32.22 0.0M
2025-04-21 30.04 33.64 29.52 32.00 0.0M
2025-04-17 32.39 32.39 30.24 30.24 0.0M
2025-04-16 32.38 33.00 32.00 32.55 0.0M
2025-04-15 31.70 31.70 30.62 31.03 0.0M
2025-04-14 31.00 32.65 30.83 30.83 0.0M
2025-04-11 30.42 31.80 29.85 30.50 0.0M
2025-04-10 30.86 31.00 30.10 30.10 0.0M
2025-04-09 30.09 31.93 28.30 31.19 0.0M
2025-04-08 30.05 32.20 30.05 32.07 0.0M
2025-04-07 28.05 33.09 28.05 31.20 0.0M
2025-04-04 35.45 35.45 32.05 32.05 0.0M
2025-04-03 35.30 36.49 34.10 35.00 0.0M
2025-04-02 35.30 35.30 35.30 35.30 0.0M
2025-04-01 35.50 36.58 34.91 36.00 0.0M
2025-03-31 36.50 37.10 35.50 36.88 0.0M
2025-03-28 35.48 36.05 35.10 36.01 0.0M
2025-03-27 36.60 36.67 36.09 36.67 0.0M
2025-03-26 36.60 36.60 35.56 36.39 0.0M
2025-03-25 36.17 36.60 35.75 35.97 0.0M
2025-03-24 35.00 35.67 34.15 35.67 0.0M
2025-03-20 35.50 35.50 34.93 35.50 0.0M
2025-03-19 34.90 34.90 34.85 34.85 0.0M
2025-03-18 34.78 35.24 34.61 34.61 0.0M
2025-03-17 34.12 34.78 33.45 34.51 0.0M
2025-03-14 32.51 33.95 32.51 33.50 0.0M
2025-03-13 34.18 34.18 32.35 33.77 0.0M
2025-03-12 32.75 33.74 32.35 32.35 0.0M
2025-03-11 33.12 33.25 32.15 32.26 0.0M
2025-03-10 33.96 33.96 31.45 33.28 0.0M
2025-03-07 33.03 33.62 32.10 32.10 0.0M
2025-03-06 33.60 33.60 32.01 32.01 0.0M
2025-03-05 32.35 32.93 31.91 32.30 0.0M
2025-03-04 32.40 32.75 31.67 32.75 0.0M
2025-03-03 33.40 33.50 33.31 33.31 0.0M
2025-02-28 32.00 33.00 32.00 32.98 0.0M
2025-02-27 33.60 33.90 33.24 33.80 0.0M
2025-02-26 33.40 33.40 33.20 33.20 0.0M
2025-02-25 33.11 33.20 32.62 32.62 0.0M
2025-02-24 33.62 33.62 33.22 33.22 0.0M
2025-02-21 32.40 33.76 32.40 33.44 0.0M
2025-02-20 32.65 34.10 32.65 33.52 0.0M
2025-02-19 32.91 36.00 32.91 33.38 0.0M
2025-02-18 33.03 34.15 31.95 33.92 0.0M
2025-02-14 32.98 33.55 32.60 33.55 0.0M
2025-02-13 33.93 33.93 31.65 31.65 0.0M
2025-02-12 33.75 34.00 32.85 32.85 0.0M
2025-02-11 32.34 33.50 32.05 33.36 0.0M
2025-02-10 32.20 32.90 31.98 32.55 0.0M
2025-02-07 32.88 33.12 32.84 32.88 0.0M
2025-02-06 33.32 33.50 32.81 33.50 0.0M
2025-02-05 33.40 33.40 31.92 32.05 0.0M
2025-02-04 32.75 32.75 32.50 32.50 0.0M
2025-02-03 32.25 32.25 32.10 32.10 0.0M
2025-01-31 32.20 33.49 32.20 33.18 0.0M
2025-01-30 31.65 33.50 31.65 33.50 0.0M
2025-01-29 32.25 32.32 31.77 32.31 0.0M
2025-01-28 31.51 33.50 31.25 32.56 0.0M
2025-01-27 32.50 32.50 32.50 32.50 0.0M
2025-01-24 32.55 33.18 32.55 32.56 0.0M
2025-01-23 32.70 33.40 32.70 33.13 0.0M
2025-01-22 33.33 33.33 32.10 33.00 0.0M
2025-01-21 32.05 33.52 32.05 33.00 0.0M
2025-01-17 32.38 32.96 32.20 32.96 0.0M
2025-01-16 32.26 33.53 32.26 33.41 0.0M
2025-01-15 33.00 33.00 32.50 32.99 0.0M
2025-01-14 32.30 32.86 32.01 32.86 0.0M
2025-01-13 33.75 33.75 31.27 32.12 0.1M
2025-01-10 32.78 32.78 32.44 32.44 0.0M
2025-01-08 32.66 32.66 32.66 32.66 0.0M
2025-01-07 32.20 32.61 32.20 32.61 0.0M
2025-01-06 32.35 32.66 31.88 32.00 0.0M
2025-01-03 31.46 31.76 31.46 31.76 0.0M
2025-01-02 30.43 31.50 30.43 31.50 0.0M