莱茵集团

RWEG
🏛️ 英国 →
37.73
最后更新: 2025-09-26
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
2025-09-26 37.43 37.91 37.34 37.73 0.3M
2025-09-25 37.08 37.51 36.98 37.44 0.2M
2025-09-24 36.77 37.27 36.72 37.13 1.1M
2025-09-23 36.59 36.90 36.42 36.54 0.1M
2025-09-22 35.62 36.31 35.50 36.15 0.7M
2025-09-19 35.30 35.53 35.23 35.39 0.3M
2025-09-18 35.69 35.81 35.25 35.40 0.4M
2025-09-17 35.67 36.13 35.58 35.65 1.4M
2025-09-16 36.25 36.34 35.62 35.85 0.1M
2025-09-15 35.92 36.22 35.84 36.15 0.2M
2025-09-12 35.93 36.03 35.73 35.77 0.2M
2025-09-11 35.92 36.03 35.60 35.76 0.2M
2025-09-10 35.72 35.86 35.55 35.73 0.1M
2025-09-09 35.87 35.96 35.57 35.78 0.3M
2025-09-08 35.57 35.93 35.38 35.72 0.1M
2025-09-05 34.77 35.15 34.64 35.08 0.2M
2025-09-04 34.28 34.83 34.26 34.74 1.4M
2025-09-03 33.91 34.14 33.73 34.01 0.1M
2025-09-02 34.41 34.40 33.78 33.95 0.1M
2025-09-01 34.32 34.62 34.12 34.52 0.0M
2025-08-29 34.38 34.48 34.21 34.28 0.1M
2025-08-28 35.00 35.05 34.37 34.62 0.1M
2025-08-27 35.01 35.27 34.81 34.83 4.0M
2025-08-26 35.37 35.49 35.00 35.16 1.0M
2025-08-25 35.22 35.39 34.90 35.22 0.0M
2025-08-22 35.70 35.88 35.48 35.85 0.1M
2025-08-21 35.39 35.69 35.38 35.54 2.2M
2025-08-20 35.35 35.53 35.19 35.50 0.2M
2025-08-19 35.34 35.68 35.15 35.42 0.0M
2025-08-18 35.22 35.76 35.08 35.14 0.2M
2025-08-15 34.69 35.26 34.67 34.94 1.0M
2025-08-14 34.73 34.87 33.86 34.45 0.2M
2025-08-13 35.54 35.78 35.45 35.47 0.1M
2025-08-12 35.68 35.76 35.47 35.47 0.0M
2025-08-11 35.88 35.89 34.96 35.46 0.9M
2025-08-08 36.12 36.52 35.90 36.07 0.5M
2025-08-07 36.58 36.61 36.00 36.14 0.1M
2025-08-06 36.63 36.80 36.57 36.78 0.1M
2025-08-05 36.43 36.59 36.23 36.57 0.3M
2025-08-04 35.90 36.37 35.81 36.35 0.2M
2025-08-01 35.81 36.16 35.57 35.95 0.3M
2025-07-31 36.28 36.30 35.82 35.82 0.1M
2025-07-30 36.58 36.63 36.25 36.35 2.7M
2025-07-29 35.91 36.52 35.83 36.52 0.1M
2025-07-28 36.45 36.48 35.73 35.76 0.1M
2025-07-25 36.12 36.23 35.85 36.08 0.1M
2025-07-24 36.50 36.87 36.23 36.24 0.0M
2025-07-23 37.77 37.75 36.80 36.95 0.6M
2025-07-22 37.10 37.77 37.08 37.69 0.1M
2025-07-21 36.62 37.17 36.57 37.12 4.5M
2025-07-18 36.32 36.53 36.27 36.37 0.0M
2025-07-17 36.32 36.41 36.06 36.07 0.0M
2025-07-16 36.32 36.58 36.30 36.33 0.1M
2025-07-15 36.20 36.62 36.09 36.33 0.1M
2025-07-14 36.19 36.28 36.00 36.13 1.0M
2025-07-11 35.88 36.31 35.85 36.07 0.3M
2025-07-10 36.28 36.48 35.88 35.99 0.1M
2025-07-09 35.58 36.17 35.53 36.00 0.1M
2025-07-08 35.91 35.98 35.30 35.47 1.2M
2025-07-07 36.34 36.37 35.80 35.88 2.5M
2025-07-04 36.41 36.50 36.10 36.17 0.0M
2025-07-03 36.16 36.45 36.00 36.26 0.8M
2025-07-02 36.46 36.70 35.84 36.05 0.1M
2025-07-01 35.74 36.36 35.71 35.89 0.6M
2025-06-30 35.83 35.97 35.26 35.44 0.1M
2025-06-27 35.87 36.06 35.63 35.66 0.1M
2025-06-26 35.96 36.18 35.72 35.85 1.0M
2025-06-25 36.20 36.26 35.73 35.82 2.2M
2025-06-24 35.46 36.05 35.15 36.01 1.2M
2025-06-23 35.21 36.04 35.10 35.91 0.1M
2025-06-20 35.14 35.31 34.89 35.15 0.1M
2025-06-19 34.92 35.18 34.85 35.00 3.3M
2025-06-18 35.45 35.52 35.06 35.19 0.5M
2025-06-17 35.59 35.85 35.26 35.52 0.6M
2025-06-16 35.66 35.90 35.48 35.86 0.6M
2025-06-13 35.68 35.89 34.78 35.52 0.7M
2025-06-12 34.71 35.37 34.45 35.26 0.4M
2025-06-11 34.03 34.81 33.95 34.79 2.8M
2025-06-10 33.65 33.95 33.42 33.82 0.0M
2025-06-09 33.49 33.61 33.33 33.39 0.9M
2025-06-06 33.38 33.56 33.30 33.39 0.6M
2025-06-05 33.30 33.45 33.11 33.20 3.4M
2025-06-04 33.58 33.69 33.32 33.38 0.1M
2025-06-03 33.27 33.38 33.02 33.29 0.1M
2025-06-02 33.03 33.37 32.96 33.17 0.2M
2025-05-30 33.08 33.44 33.00 33.08 0.1M
2025-05-29 32.58 33.06 32.43 33.00 0.2M
2025-05-28 32.64 32.79 32.47 32.61 1.6M
2025-05-27 32.97 32.98 32.58 32.76 3.6M
2025-05-26 33.02 33.02 32.52 33.02 0.0M
2025-05-23 32.65 32.84 32.12 32.22 1.8M
2025-05-22 32.87 33.06 32.55 32.67 1.8M
2025-05-21 33.38 33.48 32.99 33.33 1.0M
2025-05-20 32.66 33.41 32.62 33.27 3.0M
2025-05-19 32.25 32.41 31.91 32.23 0.0M
2025-05-16 32.61 32.80 32.03 32.17 0.1M
2025-05-15 31.89 32.49 30.94 32.42 7.6M
2025-05-14 32.14 32.43 31.72 32.30 9.7M
2025-05-13 32.70 33.49 32.18 32.24 2.1M
2025-05-12 32.87 33.07 32.35 32.57 0.1M
2025-05-09 32.54 32.97 32.33 32.48 1.1M
2025-05-08 32.70 32.93 32.05 32.72 3.1M
2025-05-07 33.22 33.34 32.66 32.74 11.5M
2025-05-06 33.33 33.43 32.93 33.36 16.6M
2025-05-05 33.25 33.37 33.05 33.25 3.0M
2025-05-02 33.38 33.57 32.89 33.12 0.2M
2025-05-01 34.05 34.05 34.05 34.05 0.0M
2025-04-30 34.22 34.25 33.47 34.05 0.3M
2025-04-29 33.73 34.39 33.72 34.25 1.0M
2025-04-28 33.98 34.13 33.39 33.63 1.0M
2025-04-25 34.10 34.25 33.84 33.93 2.0M
2025-04-24 33.90 34.28 33.79 33.93 1.6M
2025-04-23 34.31 34.44 33.34 33.63 6.5M
2025-04-22 34.23 34.39 33.66 34.11 7.2M
2025-04-17 33.94 34.30 33.81 34.16 3.2M
2025-04-16 33.91 34.10 33.71 33.97 1.4M
2025-04-15 32.89 33.67 32.87 33.63 8.4M
2025-04-14 33.00 33.10 32.64 32.90 3.4M
2025-04-11 32.57 32.94 32.40 32.47 1.6M
2025-04-10 32.24 32.59 32.00 32.33 0.1M
2025-04-09 31.19 31.67 30.65 31.20 2.7M
2025-04-08 31.52 32.00 31.07 31.73 1.6M
2025-04-07 30.54 32.36 30.06 31.20 0.2M
2025-04-04 34.17 34.43 32.10 32.22 0.3M
2025-04-03 33.71 34.66 33.47 34.23 1.2M
2025-04-02 33.49 33.93 33.45 33.77 1.4M
2025-04-01 33.06 33.93 32.97 33.41 1.9M
2025-03-31 33.08 33.20 32.63 32.98 0.6M
2025-03-28 33.04 33.28 32.59 33.08 0.2M
2025-03-27 32.85 33.15 32.77 32.98 1.2M
2025-03-26 32.69 33.09 32.67 32.82 0.2M
2025-03-25 32.80 32.96 32.53 32.66 5.1M
2025-03-24 32.86 33.28 32.51 32.69 0.8M
2025-03-21 32.36 32.64 32.06 32.21 0.5M
2025-03-20 32.28 32.81 31.56 31.96 3.0M
2025-03-19 33.35 33.48 32.92 32.92 0.7M
2025-03-18 32.55 33.37 32.51 33.26 1.3M
2025-03-17 32.21 32.63 32.11 32.57 0.3M
2025-03-14 32.09 32.57 31.71 32.25 2.4M
2025-03-13 31.32 32.78 31.13 32.00 0.2M
2025-03-12 31.22 31.62 30.83 31.10 0.4M
2025-03-11 30.97 31.54 30.92 30.99 0.1M
2025-03-10 31.28 31.40 30.79 30.90 0.3M
2025-03-07 31.20 31.25 30.53 30.96 0.7M
2025-03-06 30.43 31.18 30.39 30.99 0.5M
2025-03-05 30.20 30.93 30.19 30.48 0.3M
2025-03-04 30.67 30.93 30.24 30.36 1.6M
2025-03-03 30.28 30.78 30.10 30.60 0.2M
2025-02-28 30.17 30.43 29.82 30.33 0.2M
2025-02-27 30.54 30.55 29.95 30.12 0.3M
2025-02-26 30.49 30.74 30.20 30.58 0.8M
2025-02-25 30.29 30.66 30.16 30.23 0.4M
2025-02-24 29.71 30.26 29.53 30.24 0.3M
2025-02-21 28.85 29.26 28.64 29.08 1.6M
2025-02-20 28.60 29.22 28.52 28.65 0.4M
2025-02-19 28.40 28.98 28.34 28.45 0.2M
2025-02-18 28.58 28.62 28.11 28.33 1.3M
2025-02-17 28.59 28.79 28.32 28.59 0.0M
2025-02-14 28.32 28.67 28.25 28.52 0.1M
2025-02-13 28.23 28.69 27.97 28.31 2.6M
2025-02-12 29.16 29.35 28.38 28.41 0.3M
2025-02-11 29.20 29.31 28.99 29.07 0.4M
2025-02-10 28.82 29.22 28.74 29.07 0.7M
2025-02-07 29.36 29.75 28.65 28.76 2.5M
2025-02-06 30.00 30.06 29.19 29.22 3.3M
2025-02-05 29.65 30.05 29.43 29.92 1.4M
2025-02-04 29.67 29.73 29.31 29.72 1.5M
2025-02-03 29.67 29.77 29.29 29.66 0.2M
2025-01-31 29.76 30.04 29.70 29.79 1.4M
2025-01-30 29.37 29.75 29.21 29.62 0.1M
2025-01-29 29.01 29.37 28.73 29.21 0.2M
2025-01-28 28.56 29.64 28.42 29.11 0.7M
2025-01-27 28.64 29.06 28.52 28.70 2.7M
2025-01-24 28.89 28.99 28.54 28.55 2.4M
2025-01-23 28.66 28.92 28.62 28.88 0.3M
2025-01-22 29.34 29.40 28.65 28.72 1.0M
2025-01-21 28.79 29.41 28.69 29.34 1.6M
2025-01-20 29.42 29.66 29.10 29.52 0.5M
2025-01-17 29.29 29.75 29.25 29.34 0.5M
2025-01-16 29.04 29.07 28.71 28.91 1.3M
2025-01-15 28.53 29.20 28.42 28.90 5.7M
2025-01-14 28.68 28.69 28.22 28.31 0.2M
2025-01-13 28.19 28.92 28.18 28.59 0.7M
2025-01-10 28.52 28.56 27.99 28.17 0.2M
2025-01-09 29.10 29.32 28.53 28.53 1.5M
2025-01-08 29.69 29.95 29.08 29.32 4.0M
2025-01-07 30.17 30.41 29.94 30.06 1.2M
2025-01-06 30.42 30.47 30.09 30.12 0.2M
2025-01-03 29.68 30.51 28.93 30.34 0.3M
2025-01-02 28.95 29.66 28.88 29.56 0.2M