Orron Energy AB

ORRON
🏛️ 英国 →
4.91
最后更新: 2025-10-03
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
2021-12-31 326.35 326.35 326.35 326.35 0.0M
2021-12-30 325.70 327.90 324.00 326.35 0.5M
2021-12-29 332.70 332.70 324.50 329.15 0.2M
2021-12-23 335.40 338.60 323.10 326.55 0.2M
2021-12-22 373.80 373.80 328.90 330.80 0.3M
2021-12-21 363.70 374.60 357.05 357.05 0.2M
2021-12-20 346.50 357.05 346.50 357.05 0.2M
2021-12-17 365.60 365.60 358.20 361.15 0.0M
2021-12-16 364.70 368.20 359.10 365.40 0.0M
2021-12-15 357.70 358.40 353.20 354.60 0.2M
2021-12-14 357.50 367.10 355.10 365.65 0.1M
2021-12-13 375.40 376.00 363.30 363.35 0.0M
2021-12-10 362.80 374.80 362.70 373.20 0.1M
2021-12-09 362.50 368.70 361.80 365.70 0.1M
2021-12-08 360.40 369.00 360.40 366.80 0.1M
2021-12-07 358.60 363.20 355.70 361.50 0.2M
2021-12-06 349.70 357.30 349.70 353.50 0.1M
2021-12-03 344.50 354.20 344.50 347.95 0.1M
2021-12-02 321.70 340.30 321.70 337.75 0.6M
2021-12-01 319.50 330.10 319.50 329.25 0.4M
2021-11-30 305.50 322.00 299.80 317.55 0.9M
2021-11-29 309.36 345.40 309.36 342.80 0.6M
2021-11-26 316.90 320.00 306.55 306.55 0.4M
2021-11-25 329.90 333.80 329.40 333.50 0.1M
2021-11-24 328.40 332.90 326.60 329.50 0.7M
2021-11-23 321.00 329.40 314.30 328.15 0.1M
2021-11-22 315.90 322.40 315.50 322.30 0.8M
2021-11-19 328.90 328.90 310.90 316.25 0.3M
2021-11-18 321.70 323.60 319.40 322.55 0.0M
2021-11-17 330.90 334.30 328.50 330.80 0.1M
2021-11-16 331.40 336.90 330.10 335.10 0.1M
2021-11-15 326.50 332.30 325.30 325.55 0.2M
2021-11-12 332.10 332.10 324.30 327.50 0.2M
2021-11-11 346.90 347.40 336.60 339.50 0.2M
2021-11-10 366.90 366.90 352.50 353.95 0.1M
2021-11-09 362.40 368.00 361.60 364.80 0.2M
2021-11-08 353.50 364.10 353.50 361.00 0.1M
2021-11-05 348.90 352.95 347.90 352.95 0.1M
2021-11-04 344.90 358.10 344.90 352.95 0.2M
2021-11-03 344.10 347.50 342.90 346.00 0.0M
2021-11-02 347.60 347.60 340.60 343.50 0.0M
2021-11-01 340.00 348.00 340.00 344.20 0.1M
2021-10-29 341.90 344.20 337.50 341.15 0.4M
2021-10-28 352.70 352.70 339.70 341.60 0.1M
2021-10-27 355.90 356.80 351.10 354.95 0.1M
2021-10-26 361.10 361.10 353.50 356.30 0.0M
2021-10-25 352.60 361.90 352.30 360.60 0.1M
2021-10-22 344.00 347.80 342.80 347.40 0.1M
2021-10-21 350.90 352.90 346.50 346.80 0.1M
2021-10-20 347.70 351.20 347.50 351.00 0.0M
2021-10-19 349.00 352.90 347.00 348.65 0.2M
2021-10-18 348.30 350.00 346.60 348.40 0.2M
2021-10-15 347.40 349.60 345.20 347.50 0.0M
2021-10-14 341.90 345.20 340.00 344.50 0.0M
2021-10-13 337.10 340.00 333.60 335.30 1.6M
2021-10-12 337.40 341.60 331.30 338.95 1.7M
2021-10-11 340.30 342.10 338.20 339.05 3.6M
2021-10-08 329.01 341.20 329.01 337.70 0.2M
2021-10-07 327.00 330.30 323.30 329.60 0.2M
2021-10-06 335.00 339.50 329.40 330.80 0.1M
2021-10-05 338.30 340.00 331.50 332.90 0.1M
2021-10-04 324.00 336.70 323.00 334.55 0.3M
2021-10-01 318.60 322.70 315.00 321.45 0.1M
2021-09-30 321.70 326.15 319.80 326.15 0.1M
2021-09-29 312.10 318.50 312.10 318.20 0.1M
2021-09-28 319.50 321.80 314.90 315.10 4.2M
2021-09-27 310.80 319.00 310.80 317.90 3.2M
2021-09-24 298.30 304.90 297.10 304.40 2.0M
2021-09-23 298.70 299.70 293.90 299.30 0.6M
2021-09-22 291.60 297.80 291.60 297.50 0.0M
2021-09-21 283.30 287.00 281.50 283.60 0.0M
2021-09-20 285.90 288.00 281.10 284.70 0.1M
2021-09-17 290.80 295.10 289.50 289.50 0.1M
2021-09-16 293.90 299.90 292.80 293.10 0.1M
2021-09-15 284.60 293.40 284.60 291.35 0.1M
2021-09-14 275.60 286.50 275.60 281.25 0.0M
2021-09-13 267.40 274.20 267.10 272.85 0.1M
2021-09-10 262.00 265.20 260.90 263.25 0.1M
2021-09-09 265.90 266.90 261.70 262.45 0.1M
2021-09-08 264.70 268.80 261.00 266.90 0.0M
2021-09-07 266.60 268.05 265.10 268.05 0.0M
2021-09-06 265.60 267.30 263.50 266.35 0.1M
2021-09-03 267.80 268.00 263.60 264.70 0.0M
2021-09-02 263.10 267.80 262.00 265.90 0.0M
2021-09-01 264.10 266.40 262.50 262.70 0.0M
2021-08-31 264.70 266.20 260.50 261.35 0.1M
2021-08-27 262.10 264.20 259.20 263.00 0.1M
2021-08-26 259.80 260.20 258.00 259.45 0.1M
2021-08-25 261.40 262.30 259.90 261.80 0.0M
2021-08-24 262.90 263.40 260.30 262.45 0.3M
2021-08-23 254.50 260.10 254.00 260.00 0.0M
2021-08-20 253.70 253.70 248.90 250.35 0.0M
2021-08-19 257.20 258.20 252.30 254.80 0.0M
2021-08-18 264.70 265.70 262.60 265.20 0.1M
2021-08-17 257.50 265.40 257.50 265.25 0.0M
2021-08-16 262.20 262.70 259.20 260.60 0.1M
2021-08-13 268.10 268.40 266.50 268.20 0.0M
2021-08-12 268.90 272.00 268.90 271.30 0.0M
2021-08-11 271.30 273.20 267.80 268.70 0.1M
2021-08-10 266.00 270.00 264.60 268.20 0.0M
2021-08-09 263.60 265.00 261.40 263.05 0.0M
2021-08-06 262.10 266.10 262.10 263.70 0.0M
2021-08-05 261.10 264.00 260.60 263.90 0.2M
2021-08-04 267.10 268.00 259.80 262.20 0.2M
2021-08-03 266.10 269.70 264.70 266.50 0.1M
2021-08-02 268.60 272.10 267.70 269.40 0.1M
2021-07-30 270.10 270.50 267.30 267.30 0.0M
2021-07-29 269.90 274.90 269.60 269.60 0.1M
2021-07-28 272.80 273.90 265.45 265.45 0.0M
2021-07-27 281.50 281.50 275.80 276.05 0.1M
2021-07-26 273.80 281.80 272.40 279.40 0.1M
2021-07-23 276.90 277.10 273.60 275.20 0.5M
2021-07-22 275.30 276.20 271.20 271.30 0.0M
2021-07-21 266.00 274.60 266.00 274.00 0.0M
2021-07-20 269.80 270.70 263.00 267.25 0.2M
2021-07-19 276.10 276.10 265.60 267.20 0.1M
2021-07-16 285.50 286.50 278.80 278.80 0.0M
2021-07-15 291.20 291.20 281.60 281.95 0.1M
2021-07-14 291.60 294.30 290.20 293.40 0.0M
2021-07-13 292.90 294.90 290.75 290.75 0.1M
2021-07-12 296.70 297.00 290.90 292.80 0.2M
2021-07-09 296.90 297.90 292.60 296.05 0.1M
2021-07-08 296.90 296.90 290.60 293.40 0.1M
2021-07-07 303.10 303.10 297.30 299.10 0.0M
2021-07-06 309.10 311.00 302.80 302.80 8.5M
2021-07-05 308.30 309.40 306.90 308.00 0.0M
2021-07-02 306.10 307.10 304.80 306.35 0.0M
2021-07-01 299.70 306.80 299.70 304.00 0.0M
2021-06-30 299.00 304.50 299.00 303.70 0.1M
2021-06-29 298.80 302.30 298.80 302.30 0.0M
2021-06-28 309.20 310.90 300.50 301.35 0.1M
2021-06-24 307.50 312.40 307.30 310.15 0.0M
2021-06-23 309.30 312.60 306.90 309.45 0.8M
2021-06-22 306.40 310.70 305.70 308.50 0.3M
2021-06-21 294.70 305.20 292.30 303.05 0.0M
2021-06-18 300.60 300.60 293.40 296.50 0.0M
2021-06-17 305.70 306.50 301.50 302.00 0.1M
2021-06-16 309.10 309.10 302.80 305.45 0.0M
2021-06-15 304.50 306.90 301.10 304.55 0.0M
2021-06-14 309.70 311.10 306.90 307.40 0.0M
2021-06-11 302.00 306.60 300.60 304.60 0.0M
2021-06-10 298.70 300.40 298.20 299.90 0.1M
2021-06-09 297.70 299.20 295.40 297.80 0.0M
2021-06-08 297.20 297.20 291.90 295.20 0.1M
2021-06-07 296.00 299.80 293.90 298.80 0.0M
2021-06-04 297.20 299.50 296.30 296.40 0.1M
2021-06-03 296.80 298.00 294.00 296.45 0.1M
2021-06-02 296.90 298.60 293.40 293.40 0.0M
2021-06-01 286.90 296.70 286.90 296.20 0.1M
2021-05-28 283.30 285.40 281.90 283.35 0.0M
2021-05-27 277.90 284.10 276.00 282.55 0.1M
2021-05-26 275.00 277.40 274.10 275.40 0.1M
2021-05-25 278.90 279.80 274.60 275.10 0.0M
2021-05-24 278.30 278.80 275.80 275.80 0.0M
2021-05-21 273.10 278.90 272.50 278.85 0.0M
2021-05-20 273.60 275.50 272.10 273.80 0.0M
2021-05-19 276.20 279.80 271.50 272.10 0.0M
2021-05-18 283.50 289.40 282.70 282.70 0.0M
2021-05-17 276.80 283.00 276.80 280.65 0.1M
2021-05-14 273.60 279.10 269.50 277.70 0.0M
2021-05-12 268.50 272.70 268.00 272.45 0.0M
2021-05-11 275.50 275.50 270.90 272.45 0.1M
2021-05-10 279.10 281.50 276.60 279.55 0.1M
2021-05-07 276.10 277.60 272.70 275.00 0.1M
2021-05-06 279.50 279.60 272.80 275.00 0.1M
2021-05-05 275.60 280.80 273.50 279.40 0.1M
2021-05-04 272.80 275.90 269.10 272.10 0.0M
2021-04-30 277.40 281.00 270.90 279.65 0.0M
2021-04-29 276.30 285.00 273.20 279.65 0.1M
2021-04-28 268.60 273.70 266.00 271.30 0.1M
2021-04-27 271.40 272.30 268.20 268.20 0.0M
2021-04-26 266.20 272.20 266.20 271.05 0.0M
2021-04-23 264.70 267.10 263.60 264.95 0.0M
2021-04-22 266.80 267.50 264.00 266.55 0.4M
2021-04-21 268.40 268.40 261.90 265.20 0.6M
2021-04-20 270.00 272.30 261.10 261.10 0.1M
2021-04-19 272.10 272.10 269.20 269.35 0.0M
2021-04-16 274.50 276.40 272.00 274.45 0.0M
2021-04-15 274.80 275.00 270.70 272.10 0.1M
2021-04-14 270.20 275.00 267.30 274.25 0.1M
2021-04-13 269.90 269.90 265.20 267.55 0.1M
2021-04-12 265.60 267.40 263.00 266.30 0.1M
2021-04-09 270.70 270.70 266.10 268.80 0.0M
2021-04-08 274.70 274.70 267.60 269.80 0.1M
2021-04-07 274.10 276.10 273.60 273.80 0.3M
2021-04-06 273.00 277.20 273.00 275.20 0.0M
2021-04-01 274.30 276.20 273.00 276.20 0.0M
2021-03-31 280.90 280.90 273.80 276.20 0.1M
2021-03-30 283.50 284.80 281.30 281.30 0.0M
2021-03-29 281.30 284.90 278.80 283.70 0.1M
2021-03-26 280.40 282.80 278.90 281.20 0.1M
2021-03-25 280.40 280.40 272.20 273.20 0.1M
2021-03-24 275.70 282.30 275.30 281.35 0.7M
2021-03-23 281.00 281.20 271.80 273.30 0.1M
2021-03-22 279.70 280.35 277.50 280.35 0.0M
2021-03-19 278.10 282.60 276.00 280.40 0.5M
2021-03-18 288.00 288.10 281.30 282.25 0.1M
2021-03-17 286.20 289.00 284.55 285.60 0.1M
2021-03-16 289.70 296.75 286.40 289.35 0.0M
2021-03-15 296.00 297.80 290.50 291.70 0.1M
2021-03-12 297.00 297.10 293.50 296.10 0.0M
2021-03-11 299.40 299.70 295.20 298.20 0.0M
2021-03-10 289.00 298.50 288.90 296.80 0.0M
2021-03-09 289.20 295.10 289.20 292.30 0.0M
2021-03-08 304.70 304.80 290.80 291.20 0.0M
2021-03-05 291.60 301.40 290.70 298.05 0.1M
2021-03-04 279.80 288.00 279.60 287.80 0.4M
2021-03-03 278.30 280.90 278.30 279.50 0.0M
2021-03-02 277.00 279.70 276.00 278.55 0.1M
2021-03-01 279.60 281.30 276.90 278.50 0.0M
2021-02-26 272.20 277.40 270.90 273.90 0.2M
2021-02-25 278.70 281.80 278.10 280.55 0.1M
2021-02-24 266.50 274.20 266.40 274.10 0.0M
2021-02-23 266.20 269.30 259.20 264.20 0.1M
2021-02-22 260.80 265.20 257.80 263.20 0.0M
2021-02-19 254.10 258.70 253.60 258.30 0.0M
2021-02-18 263.40 264.30 256.70 257.80 0.1M
2021-02-17 261.10 267.00 260.70 262.70 0.0M
2021-02-16 260.30 262.70 258.70 259.50 0.0M
2021-02-15 257.80 259.00 256.50 257.85 0.0M
2021-02-12 252.80 254.40 249.60 253.35 0.2M
2021-02-11 255.00 256.30 253.50 255.05 0.0M
2021-02-10 250.90 255.20 248.10 252.90 0.0M
2021-02-09 252.70 257.60 249.50 250.60 0.2M
2021-02-08 249.50 251.20 248.20 250.05 0.0M
2021-02-05 241.30 245.90 241.30 243.90 0.0M
2021-02-04 241.50 245.40 239.60 240.75 0.1M
2021-02-03 237.90 239.10 234.15 237.10 0.1M
2021-02-02 233.90 237.20 233.90 235.55 0.2M
2021-02-01 229.52 232.60 228.00 229.80 0.4M
2021-01-29 224.40 234.50 224.40 227.85 0.0M
2021-01-28 230.40 233.20 222.40 225.00 0.1M
2021-01-27 230.30 230.30 221.10 224.10 0.1M
2021-01-26 226.90 234.70 226.90 232.15 0.0M
2021-01-25 238.00 238.20 229.80 230.30 0.0M
2021-01-22 239.70 242.00 236.40 238.10 0.9M
2021-01-21 249.80 251.10 241.70 242.80 0.1M
2021-01-20 251.50 253.70 250.30 252.95 0.0M
2021-01-19 253.30 254.30 249.50 249.65 0.1M
2021-01-18 246.50 252.10 246.50 250.30 0.0M
2021-01-15 249.40 252.50 246.10 250.45 0.0M
2021-01-14 249.10 253.10 249.10 251.75 0.0M
2021-01-13 249.20 251.60 247.40 248.50 0.0M
2021-01-12 240.90 248.00 240.70 245.70 0.0M
2021-01-11 239.00 240.80 235.40 236.05 0.0M
2021-01-08 244.60 246.00 236.10 236.30 0.0M
2021-01-07 234.10 245.70 234.10 244.20 0.1M
2021-01-06 219.95 220.75 219.95 220.75 0.0M
2021-01-05 218.60 221.30 216.30 220.75 0.0M
2021-01-04 222.30 229.60 220.00 220.75 0.1M