Engie集团

ENGIE
🏛️ 英国 →
18.73
最后更新: 2025-10-01
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
2023-12-29 16.00 16.00 15.89 15.93 0.8M
2023-12-28 16.15 16.15 15.94 15.94 1.5M
2023-12-27 16.15 16.17 16.08 16.13 0.9M
2023-12-22 16.34 16.34 16.12 16.18 2.9M
2023-12-21 16.15 16.28 16.15 16.22 2.2M
2023-12-20 16.23 16.23 15.95 16.20 2.4M
2023-12-19 16.09 16.16 16.04 16.05 7.0M
2023-12-18 16.31 16.31 16.04 16.11 0.9M
2023-12-15 16.24 16.52 16.24 16.26 5.3M
2023-12-14 16.28 16.46 16.28 16.33 9.9M
2023-12-13 16.06 16.16 16.03 16.12 1.2M
2023-12-12 16.01 16.23 15.98 16.02 1.8M
2023-12-11 16.14 16.40 16.14 16.17 1.2M
2023-12-08 16.07 16.30 16.07 16.25 1.8M
2023-12-07 15.99 16.28 15.99 16.17 0.6M
2023-12-06 16.07 16.14 15.95 16.12 12.8M
2023-12-05 15.96 16.09 15.95 16.02 1.6M
2023-12-04 16.00 16.06 15.88 16.01 1.4M
2023-12-01 15.82 16.04 15.82 16.02 1.4M
2023-11-30 15.83 15.97 15.79 15.92 4.8M
2023-11-29 16.06 16.06 15.83 15.89 1.3M
2023-11-28 15.87 15.97 15.80 15.93 1.5M
2023-11-27 15.69 15.90 15.69 15.81 0.8M
2023-11-24 15.85 15.85 15.63 15.79 1.0M
2023-11-23 15.67 15.78 15.65 15.73 1.1M
2023-11-22 15.58 15.79 15.58 15.63 3.1M
2023-11-21 15.72 15.72 15.48 15.53 0.8M
2023-11-20 15.57 15.73 15.48 15.61 0.8M
2023-11-17 15.60 15.66 15.41 15.64 1.4M
2023-11-16 15.38 15.57 15.26 15.52 3.2M
2023-11-15 15.44 15.44 15.23 15.36 2.1M
2023-11-14 15.24 15.43 15.19 15.32 1.7M
2023-11-13 15.28 15.40 15.21 15.35 1.1M
2023-11-10 15.37 15.43 15.11 15.24 1.7M
2023-11-09 15.29 15.35 15.12 15.33 2.1M
2023-11-08 15.15 15.41 14.94 15.11 16.0M
2023-11-07 15.18 15.67 15.16 15.31 4.8M
2023-11-06 15.10 15.21 15.04 15.09 2.3M
2023-11-03 15.15 15.23 15.01 15.11 3.0M
2023-11-02 15.23 15.52 15.04 15.15 5.3M
2023-11-01 14.98 15.44 14.98 15.33 2.8M
2023-10-31 14.90 15.13 14.90 14.97 1.4M
2023-10-30 14.97 15.22 14.97 15.01 1.6M
2023-10-27 14.92 15.06 14.89 14.95 1.5M
2023-10-26 14.68 14.91 14.68 14.87 3.9M
2023-10-25 14.61 14.88 14.54 14.84 1.4M
2023-10-24 14.50 14.77 14.50 14.73 3.1M
2023-10-23 14.71 14.81 14.43 14.51 2.6M
2023-10-20 14.67 14.86 14.67 14.71 2.1M
2023-10-19 14.61 14.89 14.57 14.68 2.4M
2023-10-18 14.69 15.00 14.67 14.68 2.3M
2023-10-17 14.78 15.08 14.76 14.90 2.6M
2023-10-16 14.88 14.88 14.65 14.82 1.9M
2023-10-13 14.68 14.81 14.62 14.73 1.7M
2023-10-12 14.81 14.90 14.65 14.68 1.5M
2023-10-11 14.58 14.76 14.56 14.73 1.7M
2023-10-10 14.40 14.60 14.40 14.57 3.0M
2023-10-09 14.19 14.33 14.08 14.27 1.2M
2023-10-06 14.19 14.19 13.87 14.15 3.3M
2023-10-05 14.07 14.13 13.99 14.11 1.0M
2023-10-04 13.98 14.37 13.96 14.04 5.1M
2023-10-03 14.22 14.24 13.82 13.96 3.2M
2023-10-02 14.61 14.76 14.22 14.27 3.5M
2023-09-29 14.46 14.64 14.41 14.52 4.3M
2023-09-28 14.44 14.53 14.35 14.41 2.9M
2023-09-27 14.62 14.62 14.42 14.49 3.7M
2023-09-26 14.78 14.86 14.68 14.74 5.2M
2023-09-25 14.97 14.97 14.76 14.85 1.9M
2023-09-22 14.78 14.99 14.70 14.94 1.0M
2023-09-21 15.01 15.11 14.87 14.88 1.6M
2023-09-20 15.32 15.33 15.14 15.17 2.3M
2023-09-19 15.14 15.32 15.13 15.27 2.1M
2023-09-18 15.20 15.29 15.06 15.09 1.5M
2023-09-15 15.22 15.30 15.19 15.23 3.7M
2023-09-14 14.93 15.20 14.91 15.20 1.6M
2023-09-13 14.85 14.92 14.72 14.91 2.7M
2023-09-12 14.92 14.99 14.82 14.89 0.4M
2023-09-11 14.88 14.95 14.86 14.90 0.3M
2023-09-08 14.74 14.83 14.60 14.80 0.9M
2023-09-07 14.48 14.70 14.39 14.65 1.6M
2023-09-06 14.57 14.57 14.33 14.50 3.4M
2023-09-05 14.74 14.75 14.48 14.58 2.7M
2023-09-04 14.84 14.91 14.76 14.77 1.1M
2023-09-01 14.90 14.98 14.80 14.84 0.9M
2023-08-31 14.86 15.01 14.86 14.89 2.8M
2023-08-30 15.06 15.06 14.80 14.91 1.7M
2023-08-29 14.90 15.07 14.90 15.04 2.8M
2023-08-25 14.65 14.80 14.64 14.78 0.8M
2023-08-24 14.71 14.73 14.54 14.67 0.3M
2023-08-23 14.78 14.94 14.65 14.67 1.5M
2023-08-22 14.80 14.89 14.69 14.72 1.7M
2023-08-21 14.62 14.91 14.62 14.72 2.1M
2023-08-18 14.53 14.61 14.46 14.57 1.8M
2023-08-17 14.44 14.51 14.41 14.45 1.7M
2023-08-16 14.35 14.54 14.32 14.47 0.8M
2023-08-15 14.55 14.55 14.38 14.41 1.0M
2023-08-14 14.48 14.55 14.45 14.53 1.1M
2023-08-11 14.56 14.63 14.46 14.48 1.8M
2023-08-10 14.58 14.70 14.58 14.62 2.1M
2023-08-09 14.52 14.59 14.37 14.56 2.6M
2023-08-08 14.39 14.58 14.39 14.44 4.7M
2023-08-07 14.41 14.44 14.26 14.40 2.6M
2023-08-04 14.44 14.52 14.38 14.45 2.1M
2023-08-03 14.52 14.55 14.26 14.35 6.9M
2023-08-02 14.76 14.85 14.58 14.61 1.8M
2023-08-01 14.91 14.96 14.75 14.86 8.8M
2023-07-31 14.98 15.10 14.89 14.94 8.5M
2023-07-28 15.22 15.30 14.76 14.98 4.6M
2023-07-27 15.43 15.45 15.26 15.31 3.0M
2023-07-26 15.37 15.44 15.24 15.36 3.4M
2023-07-25 15.36 15.37 15.21 15.34 6.7M
2023-07-24 15.41 15.55 15.34 15.35 1.5M
2023-07-21 15.43 15.52 15.36 15.44 1.3M
2023-07-20 15.06 15.40 15.05 15.34 3.8M
2023-07-19 15.03 15.14 15.00 15.08 1.4M
2023-07-18 15.01 15.02 14.90 15.00 0.9M
2023-07-17 15.04 15.11 14.96 14.97 1.9M
2023-07-14 15.07 15.11 14.98 15.03 1.4M
2023-07-13 15.04 15.13 14.99 15.05 3.0M
2023-07-12 14.93 15.05 14.90 14.97 3.4M
2023-07-11 14.98 15.08 14.93 14.94 4.5M
2023-07-10 15.07 15.11 14.86 14.87 2.2M
2023-07-07 14.99 15.12 14.82 15.08 1.6M
2023-07-06 15.26 15.26 14.95 14.97 2.6M
2023-07-05 15.44 15.54 15.28 15.31 5.1M
2023-07-04 15.38 15.50 15.37 15.45 4.8M
2023-07-03 15.33 15.55 15.31 15.35 2.2M
2023-06-30 15.34 15.39 15.16 15.26 11.1M
2023-06-29 14.35 15.14 14.33 15.01 6.5M
2023-06-28 14.37 14.50 14.28 14.46 2.8M
2023-06-27 14.38 14.40 14.23 14.36 1.8M
2023-06-26 14.19 14.47 14.11 14.36 7.8M
2023-06-23 14.18 14.31 14.09 14.11 1.0M
2023-06-22 14.26 14.28 14.13 14.20 9.0M
2023-06-21 14.20 14.29 14.15 14.27 5.9M
2023-06-20 14.14 14.34 14.14 14.33 1.1M
2023-06-19 14.36 14.36 14.09 14.12 4.5M
2023-06-16 14.22 14.40 14.22 14.36 4.0M
2023-06-15 14.24 14.30 14.16 14.19 8.5M
2023-06-14 14.17 14.33 14.14 14.33 5.8M
2023-06-13 14.15 14.24 13.99 14.17 5.3M
2023-06-12 14.27 14.30 14.10 14.11 1.3M
2023-06-09 14.25 14.30 14.18 14.24 1.6M
2023-06-08 14.19 14.32 14.13 14.18 27.4M
2023-06-07 14.14 14.21 14.05 14.16 3.1M
2023-06-06 14.06 14.11 14.01 14.09 0.1M
2023-06-05 14.14 14.15 14.04 14.12 1.4M
2023-06-02 14.09 14.16 13.97 14.08 1.1M
2023-06-01 14.08 14.14 13.98 14.06 2.1M
2023-05-31 14.00 14.14 13.96 13.98 3.3M
2023-05-30 13.96 14.11 13.93 14.03 2.5M
2023-05-26 13.94 14.00 13.65 13.93 1.6M
2023-05-25 14.25 14.25 13.94 13.95 9.8M
2023-05-24 14.35 14.35 14.14 14.19 11.1M
2023-05-23 14.34 14.45 14.32 14.38 3.2M
2023-05-22 14.49 14.55 14.29 14.38 5.5M
2023-05-19 14.52 14.57 14.42 14.54 4.1M
2023-05-18 14.79 14.79 14.48 14.50 3.3M
2023-05-17 14.77 14.84 14.66 14.70 4.3M
2023-05-16 14.81 14.98 14.79 14.82 7.5M
2023-05-15 14.94 14.97 14.75 14.81 6.5M
2023-05-12 14.90 15.10 14.83 14.84 4.0M
2023-05-11 14.62 14.90 14.51 14.80 8.1M
2023-05-10 14.74 14.78 14.59 14.61 14.6M
2023-05-09 14.71 14.79 14.57 14.69 4.6M
2023-05-05 14.70 14.71 14.46 14.58 5.4M
2023-05-04 14.46 14.65 14.41 14.58 4.9M
2023-05-03 14.33 14.51 14.30 14.47 40.8M
2023-05-02 14.56 14.58 14.36 14.36 1.5M
2023-04-28 14.11 14.56 13.90 14.52 5.5M
2023-04-27 15.38 15.54 15.38 15.42 6.7M
2023-04-26 15.44 15.45 15.32 15.37 2.0M
2023-04-25 15.29 15.44 15.22 15.43 2.4M
2023-04-24 15.47 15.47 15.24 15.32 8.2M
2023-04-21 15.44 26.22 15.44 15.44 14.9M
2023-04-20 15.44 15.50 15.39 15.41 12.1M
2023-04-19 15.30 15.51 15.29 15.45 58.9M
2023-04-18 15.26 15.36 15.19 15.31 5.5M
2023-04-17 15.14 15.30 15.12 15.22 2.1M
2023-04-14 15.30 15.30 15.08 15.10 12.4M
2023-04-13 15.29 15.29 15.08 15.18 5.6M
2023-04-12 15.25 15.41 15.24 15.27 0.8M
2023-04-11 15.18 15.29 15.00 15.24 27.8M
2023-04-06 14.97 15.20 14.97 15.14 5.0M
2023-04-05 14.78 14.97 14.78 14.91 2.8M
2023-04-04 14.70 14.88 14.67 14.77 4.2M
2023-04-03 14.60 14.74 14.59 14.69 1.7M
2023-03-31 14.55 14.67 14.54 14.58 4.0M
2023-03-30 14.29 14.59 14.27 14.59 3.3M
2023-03-29 13.95 14.26 13.95 14.20 2.6M
2023-03-28 13.91 13.95 13.85 13.93 2.3M
2023-03-27 13.71 13.95 13.71 13.90 1.9M
2023-03-24 13.81 13.83 13.54 13.57 4.0M
2023-03-23 13.86 13.95 13.75 13.91 1.3M
2023-03-22 13.87 14.00 13.86 13.92 6.6M
2023-03-21 13.67 13.92 13.66 13.88 3.2M
2023-03-20 13.36 13.67 13.15 13.61 2.8M
2023-03-17 13.78 13.81 13.38 13.39 9.9M
2023-03-16 13.73 13.86 13.65 13.78 3.6M
2023-03-15 14.07 14.13 13.57 13.80 5.2M
2023-03-14 13.90 14.12 13.87 14.07 20.3M
2023-03-13 14.10 14.10 13.83 13.88 5.5M
2023-03-10 14.06 14.16 14.01 14.05 3.5M
2023-03-09 14.15 14.17 14.02 14.10 3.2M
2023-03-08 14.07 14.16 14.01 14.11 20.0M
2023-03-07 14.02 14.21 14.01 14.06 3.3M
2023-03-06 13.99 14.05 13.94 14.02 2.8M
2023-03-03 13.86 13.96 13.80 13.90 2.7M
2023-03-02 13.54 13.79 13.49 13.77 5.4M
2023-03-01 13.87 13.88 13.57 13.57 4.4M
2023-02-28 13.89 14.05 13.87 13.92 3.7M
2023-02-27 14.03 14.09 13.97 14.00 6.0M
2023-02-24 14.11 14.17 14.00 14.01 2.5M
2023-02-23 14.08 14.22 14.05 14.15 10.1M
2023-02-22 14.28 14.28 13.99 14.08 4.8M
2023-02-21 14.25 14.38 14.04 14.24 7.5M
2023-02-20 13.52 13.63 13.49 13.62 3.4M
2023-02-17 13.35 13.53 13.27 13.51 8.8M
2023-02-16 13.40 13.47 13.29 13.38 1.7M
2023-02-15 13.26 13.35 13.22 13.33 3.4M
2023-02-14 13.18 13.33 13.16 13.24 6.2M
2023-02-13 13.24 13.28 13.12 13.17 2.2M
2023-02-10 13.04 13.19 13.03 13.17 3.9M
2023-02-09 13.15 13.17 13.03 13.10 2.9M
2023-02-08 12.86 13.13 12.86 13.10 4.1M
2023-02-07 13.07 13.07 12.78 12.83 2.7M
2023-02-06 13.08 13.14 12.93 13.07 1.6M
2023-02-03 12.98 13.09 12.87 13.06 5.4M
2023-02-02 13.17 13.24 12.92 12.98 8.1M
2023-02-01 13.04 13.17 13.00 13.16 2.8M
2023-01-31 12.97 13.03 12.88 12.98 11.9M
2023-01-30 12.98 13.03 12.89 12.99 1.8M
2023-01-27 13.09 13.10 12.92 12.96 1.6M
2023-01-26 13.16 13.20 12.95 13.12 4.6M
2023-01-25 13.14 13.14 12.99 13.10 3.4M
2023-01-24 12.68 12.96 12.68 12.93 3.2M
2023-01-23 12.62 12.67 12.56 12.61 3.2M
2023-01-20 12.54 12.55 12.43 12.53 2.0M
2023-01-19 12.60 12.60 12.43 12.46 2.1M
2023-01-18 12.43 12.58 12.43 12.56 2.3M
2023-01-17 12.85 13.24 12.52 12.53 5.9M
2023-01-16 13.35 13.39 13.15 13.24 2.9M
2023-01-13 13.44 13.47 13.23 13.35 5.3M
2023-01-12 13.38 13.52 13.36 13.40 4.4M
2023-01-11 13.16 13.46 13.09 13.37 12.6M
2023-01-10 13.16 13.21 13.06 13.10 6.1M
2023-01-09 12.99 13.35 12.96 13.25 6.4M
2023-01-06 13.29 13.31 12.79 12.95 9.2M
2023-01-05 13.19 13.48 13.19 13.36 3.2M
2023-01-04 13.54 13.54 13.08 13.26 5.7M
2023-01-03 13.57 13.95 13.48 13.56 4.3M