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
2023-12-29 8.24 8.24 8.05 8.10 0.1M
2023-12-28 8.20 8.22 8.15 8.22 0.0M
2023-12-27 8.50 8.64 8.21 8.24 0.0M
2023-12-22 8.50 8.61 8.27 8.38 2.0M
2023-12-21 8.55 8.55 8.20 8.50 0.1M
2023-12-20 8.47 8.82 8.27 8.49 0.3M
2023-12-19 7.73 8.41 7.70 8.38 0.1M
2023-12-18 7.79 8.02 7.75 7.75 0.1M
2023-12-15 7.89 8.43 7.88 7.94 0.1M
2023-12-14 7.31 8.00 7.31 7.78 0.2M
2023-12-13 7.09 7.26 7.00 7.13 0.2M
2023-12-12 7.32 7.32 7.00 7.06 0.1M
2023-12-11 7.45 7.45 7.25 7.29 0.1M
2023-12-08 7.76 7.76 7.38 7.42 0.1M
2023-12-07 7.50 7.74 7.28 7.55 0.4M
2023-12-06 7.12 7.30 7.12 7.23 0.0M
2023-12-05 7.35 7.65 7.17 7.21 0.1M
2023-12-04 7.51 7.72 7.36 7.38 0.1M
2023-12-01 7.41 7.52 7.20 7.51 0.1M
2023-11-30 7.49 7.60 7.31 7.39 0.1M
2023-11-29 7.06 7.51 7.06 7.43 0.1M
2023-11-28 6.96 7.07 6.96 7.03 0.1M
2023-11-27 7.00 7.13 7.00 7.06 0.0M
2023-11-24 7.07 7.14 6.95 7.14 0.2M
2023-11-23 7.40 7.40 7.04 7.09 0.1M
2023-11-22 7.10 7.13 7.00 7.04 0.2M
2023-11-21 7.61 7.73 7.01 7.06 0.2M
2023-11-20 7.50 7.65 7.13 7.57 0.2M
2023-11-17 7.23 7.25 6.96 7.24 0.1M
2023-11-16 7.36 7.36 6.95 6.98 0.1M
2023-11-15 7.20 7.40 7.16 7.32 0.1M
2023-11-14 6.83 7.17 6.75 7.11 0.3M
2023-11-13 6.88 6.99 6.78 6.86 0.3M
2023-11-10 7.07 7.07 6.79 6.86 0.1M
2023-11-09 6.68 6.88 6.60 6.88 0.1M
2023-11-08 6.44 6.75 6.18 6.43 1.4M
2023-11-07 7.40 7.40 7.04 7.09 0.1M
2023-11-06 7.24 7.38 7.18 7.25 0.1M
2023-11-03 6.99 7.30 6.96 6.96 0.0M
2023-11-02 6.71 6.97 6.61 6.96 0.1M
2023-11-01 6.80 6.86 6.60 6.62 0.1M
2023-10-31 6.86 6.98 6.80 6.93 0.1M
2023-10-30 6.86 6.88 6.67 6.80 0.0M
2023-10-27 6.85 7.07 6.85 6.93 0.2M
2023-10-26 6.70 6.88 6.64 6.83 0.5M
2023-10-25 6.89 6.90 6.59 6.74 0.0M
2023-10-24 6.89 7.09 6.89 6.98 0.4M
2023-10-23 6.96 7.22 6.65 6.91 0.1M
2023-10-20 6.92 7.01 6.87 6.96 0.2M
2023-10-19 7.12 7.24 6.95 7.17 0.1M
2023-10-18 7.78 7.78 7.14 7.17 0.0M
2023-10-17 7.64 7.76 7.42 7.51 0.0M
2023-10-16 7.66 7.91 7.54 7.84 0.1M
2023-10-13 7.56 7.63 7.44 7.54 0.1M
2023-10-12 7.58 7.77 7.51 7.55 0.1M
2023-10-11 7.63 7.82 7.53 7.54 0.1M
2023-10-10 7.32 7.77 7.32 7.69 0.4M
2023-10-09 7.08 7.33 7.08 7.26 0.1M
2023-10-06 7.09 7.24 6.87 6.96 0.0M
2023-10-05 7.18 7.29 7.11 7.13 0.2M
2023-10-04 7.00 7.16 7.00 7.04 0.1M
2023-10-03 7.04 7.06 6.86 6.87 0.2M
2023-10-02 7.25 7.52 7.08 7.12 0.2M
2023-09-29 7.40 7.46 7.29 7.34 0.1M
2023-09-28 7.48 7.54 7.23 7.27 0.3M
2023-09-27 7.46 7.61 7.36 7.37 0.1M
2023-09-26 7.55 7.55 7.38 7.46 0.1M
2023-09-25 7.91 7.91 7.58 7.63 0.1M
2023-09-22 8.12 8.12 7.84 7.86 0.1M
2023-09-21 8.24 8.32 8.03 8.08 0.3M
2023-09-20 8.04 8.43 8.04 8.34 0.1M
2023-09-19 8.49 8.56 8.17 8.17 0.1M
2023-09-18 8.80 9.00 8.52 8.57 0.1M
2023-09-15 8.85 8.93 8.80 8.83 0.1M
2023-09-14 8.56 8.78 8.56 8.76 0.1M
2023-09-13 8.61 8.61 8.44 8.48 0.0M
2023-09-12 8.67 8.69 8.48 8.62 0.1M
2023-09-11 8.48 8.74 8.48 8.72 0.0M
2023-09-08 8.64 8.68 8.56 8.66 0.0M
2023-09-07 8.81 8.86 8.57 8.61 0.2M
2023-09-06 8.89 9.00 8.83 8.90 0.1M
2023-09-05 9.12 9.14 8.95 9.06 0.1M
2023-09-04 9.59 9.59 9.31 9.38 0.0M
2023-09-01 9.54 9.59 9.50 9.59 0.0M
2023-08-31 9.08 9.15 9.07 9.11 0.0M
2023-08-30 8.77 9.02 8.42 9.02 0.2M
2023-08-29 9.63 9.74 8.74 8.77 0.1M
2023-08-25 9.75 9.75 9.65 9.65 0.1M
2023-08-24 9.73 9.80 9.67 9.76 0.1M
2023-08-23 9.81 10.10 9.73 9.88 0.1M
2023-08-22 9.95 9.97 9.66 9.87 0.1M
2023-08-21 10.03 10.18 10.03 10.18 0.1M
2023-08-18 10.03 10.04 9.80 10.02 0.1M
2023-08-17 9.94 10.15 9.94 10.10 0.0M
2023-08-16 10.03 10.19 9.97 10.07 0.2M
2023-08-15 10.71 10.71 10.04 10.08 0.1M
2023-08-14 10.44 10.76 10.38 10.72 0.1M
2023-08-11 10.97 11.11 10.87 10.94 0.2M
2023-08-10 10.62 11.33 10.62 11.16 0.4M
2023-08-09 9.90 10.70 9.90 10.65 0.9M
2023-08-08 10.48 10.65 10.34 10.65 0.1M
2023-08-07 10.72 10.85 10.61 10.75 0.1M
2023-08-04 11.49 11.49 10.91 11.04 0.1M
2023-08-03 11.11 11.40 11.11 11.31 0.0M
2023-08-02 11.82 11.82 11.25 11.25 0.1M
2023-08-01 12.43 12.54 11.85 11.89 0.1M
2023-07-31 11.60 12.28 11.60 12.18 0.1M
2023-07-28 11.59 11.80 11.59 11.70 0.1M
2023-07-27 11.84 12.00 11.70 11.78 0.1M
2023-07-26 11.79 12.11 11.79 12.03 0.5M
2023-07-25 11.45 11.78 11.44 11.76 0.1M
2023-07-24 10.96 11.36 10.96 11.36 0.2M
2023-07-21 10.93 11.07 10.93 10.95 0.2M
2023-07-20 10.90 10.99 10.80 10.91 0.9M
2023-07-19 10.71 11.08 10.71 10.89 0.2M
2023-07-18 10.60 11.00 10.57 10.93 0.3M
2023-07-17 9.91 10.62 9.91 10.57 0.5M
2023-07-14 11.20 11.20 10.14 10.18 0.3M
2023-07-13 11.33 11.50 11.22 11.23 0.1M
2023-07-12 11.34 11.43 11.23 11.30 0.1M
2023-07-11 11.21 11.23 11.09 11.23 0.0M
2023-07-10 10.94 11.06 10.75 11.05 0.0M
2023-07-07 10.90 11.08 10.79 11.03 0.2M
2023-07-06 11.74 11.74 10.79 10.80 0.2M
2023-07-05 12.05 12.45 11.93 11.98 0.2M
2023-07-04 11.80 12.19 11.80 12.16 0.2M
2023-07-03 11.40 11.46 11.28 11.45 0.0M
2023-06-30 11.42 11.42 11.30 11.34 0.1M
2023-06-29 11.21 11.50 11.21 11.22 0.2M
2023-06-28 11.15 11.26 10.95 11.24 0.2M
2023-06-27 11.27 11.28 11.03 11.26 0.3M
2023-06-26 10.94 11.06 10.80 10.96 0.1M
2023-06-22 11.44 11.54 11.26 11.40 0.1M
2023-06-21 12.06 12.06 11.58 11.69 0.2M
2023-06-20 12.27 12.34 12.02 12.02 0.1M
2023-06-19 12.09 12.26 11.96 12.22 0.1M
2023-06-16 12.54 12.64 12.35 12.44 0.1M
2023-06-15 12.52 12.70 12.38 12.45 0.1M
2023-06-14 12.77 13.00 12.57 12.69 0.1M
2023-06-13 13.28 13.28 12.64 12.84 0.3M
2023-06-12 12.59 13.20 12.14 13.20 0.1M
2023-06-09 12.37 12.96 12.32 12.91 0.5M
2023-06-08 12.34 12.70 12.18 12.35 0.6M
2023-06-07 11.98 12.32 11.98 12.14 0.4M
2023-06-05 11.80 12.18 11.79 11.97 0.2M
2023-06-02 11.29 11.70 11.25 11.53 0.1M
2023-06-01 11.03 11.26 10.95 10.97 0.1M
2023-05-31 10.77 11.11 10.77 10.98 0.4M
2023-05-30 11.51 11.51 11.12 11.21 0.1M
2023-05-26 11.46 11.71 11.24 11.65 0.4M
2023-05-25 12.23 12.47 11.75 11.79 0.6M
2023-05-24 11.67 12.49 11.59 12.27 0.6M
2023-05-23 11.73 11.99 11.36 11.89 0.4M
2023-05-22 10.59 11.02 10.59 10.89 0.3M
2023-05-19 10.15 10.88 10.15 10.88 0.9M
2023-05-17 10.01 10.35 9.85 10.23 0.6M
2023-05-16 11.04 11.04 9.91 10.23 0.9M
2023-05-15 10.68 10.70 10.40 10.54 0.3M
2023-05-12 11.15 11.15 10.71 10.89 0.3M
2023-05-11 11.38 11.41 11.09 11.13 0.1M
2023-05-10 11.42 11.51 11.20 11.26 0.1M
2023-05-09 11.32 11.48 11.18 11.28 0.1M
2023-05-05 11.50 11.70 11.39 11.70 0.1M
2023-05-04 11.43 11.43 11.05 11.25 0.1M
2023-05-03 11.44 11.52 11.00 11.29 0.7M
2023-05-02 12.07 12.07 11.29 11.31 0.3M
2023-04-28 11.80 12.11 11.44 11.95 0.1M
2023-04-27 11.62 11.86 11.52 11.82 0.1M
2023-04-26 11.75 11.86 11.48 11.56 0.1M
2023-04-25 11.79 12.03 11.69 11.73 0.1M
2023-04-24 11.69 11.87 11.69 11.81 0.2M
2023-04-21 11.71 11.94 11.61 11.75 0.1M
2023-04-20 11.87 11.90 11.62 11.77 0.2M
2023-04-19 12.09 12.18 11.87 11.89 1.6M
2023-04-18 13.10 13.10 12.32 12.38 0.3M
2023-04-17 13.23 13.53 13.18 13.31 0.4M
2023-04-14 13.33 13.81 13.14 13.34 0.3M
2023-04-13 12.83 13.35 12.83 13.24 0.3M
2023-04-12 13.25 13.33 12.85 12.96 0.3M
2023-04-11 14.30 14.32 13.21 13.45 0.6M
2023-04-06 14.13 14.54 14.09 14.09 0.4M
2023-04-05 14.38 14.54 13.97 14.09 0.2M
2023-04-04 14.22 14.94 14.13 14.41 0.4M
2023-04-03 14.09 14.56 14.06 14.16 1.6M
2023-03-31 13.81 13.81 13.15 13.60 0.7M
2023-03-30 13.29 13.79 13.29 13.64 0.3M
2023-03-29 13.47 13.57 13.16 13.28 0.5M
2023-03-28 13.94 14.13 13.38 13.50 0.6M
2023-03-27 13.73 13.75 13.04 13.45 0.3M
2023-03-24 13.88 13.88 13.20 13.28 0.3M
2023-03-23 13.53 14.12 13.53 13.99 0.1M
2023-03-22 13.89 13.99 13.64 13.79 0.2M
2023-03-21 13.91 14.47 13.88 13.88 0.2M
2023-03-20 13.05 13.80 12.95 13.58 0.2M
2023-03-17 13.56 13.82 13.21 13.28 0.3M
2023-03-16 13.26 13.37 12.72 13.28 0.3M
2023-03-15 14.06 14.06 13.06 14.05 0.2M
2023-03-14 13.65 14.48 13.56 14.23 0.6M
2023-03-13 13.95 13.97 13.06 13.65 1.1M
2023-03-10 13.94 14.04 13.78 13.95 0.1M
2023-03-09 14.55 14.55 14.15 14.41 0.1M
2023-03-08 14.77 14.95 14.53 14.57 0.3M
2023-03-07 14.62 15.16 14.58 14.93 0.9M
2023-03-06 14.71 14.81 14.53 14.70 0.2M
2023-03-03 15.04 15.05 14.89 14.99 0.1M
2023-03-02 14.88 15.04 14.82 15.01 0.2M
2023-03-01 15.22 15.28 14.70 14.99 0.1M
2023-02-28 15.46 15.60 14.96 15.05 0.7M
2023-02-27 15.01 15.49 14.96 15.47 0.5M
2023-02-24 14.97 14.97 14.24 14.74 1.3M
2023-02-23 14.90 15.88 14.90 15.42 0.7M
2023-02-22 15.03 15.15 14.86 15.06 0.1M
2023-02-21 15.70 15.74 15.22 15.29 0.1M
2023-02-20 15.71 15.98 15.35 15.74 0.2M
2023-02-17 16.24 16.54 15.60 15.62 0.5M
2023-02-16 16.20 16.71 16.20 16.59 0.5M
2023-02-15 16.81 17.29 15.82 16.16 1.3M
2023-02-14 16.95 17.03 16.31 16.41 0.4M
2023-02-13 17.47 17.60 16.91 17.21 0.4M
2023-02-10 16.31 17.09 16.27 16.89 0.2M
2023-02-09 17.55 17.55 16.55 16.80 0.4M
2023-02-08 18.43 18.43 17.05 17.50 0.3M
2023-02-07 18.50 18.70 17.58 17.78 0.7M
2023-02-06 18.56 18.92 18.07 18.23 0.5M
2023-02-03 18.59 18.81 18.30 18.55 0.4M
2023-02-02 18.84 18.84 18.27 18.57 0.5M
2023-02-01 19.63 20.00 18.61 18.68 0.4M
2023-01-31 19.17 19.55 19.09 19.36 0.4M
2023-01-30 19.43 19.80 19.17 19.34 0.2M
2023-01-27 19.68 20.22 19.46 20.15 0.2M
2023-01-26 19.33 19.68 19.12 19.43 0.2M
2023-01-25 20.15 20.44 19.00 19.03 0.6M
2023-01-24 21.19 21.19 19.90 20.36 0.2M
2023-01-23 21.44 22.00 21.25 21.42 0.4M
2023-01-20 21.27 21.47 21.09 21.30 0.2M
2023-01-19 22.82 22.82 21.09 21.18 0.9M
2023-01-18 23.38 23.61 23.11 23.11 0.3M
2023-01-17 23.10 23.22 22.46 23.21 0.3M
2023-01-16 22.99 23.58 22.95 23.09 0.3M
2023-01-13 22.79 23.54 22.50 23.01 0.8M
2023-01-12 21.68 23.30 21.68 22.99 0.6M
2023-01-11 21.26 21.74 21.18 21.36 0.2M
2023-01-10 21.29 22.07 21.29 21.45 0.9M
2023-01-09 22.26 22.73 21.17 21.50 0.7M
2023-01-05 21.55 21.98 21.15 21.97 0.4M
2023-01-04 21.74 22.20 21.70 21.97 0.2M
2023-01-03 23.72 24.30 22.57 22.73 0.4M