埃克森美孚

XOM
🏛️ 德国 →
97.45
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 99.85 100.52 97.45 97.45 0.0M
2025-09-26 98.70 100.66 98.70 100.66 0.0M
2025-09-25 97.33 99.00 97.33 99.00 0.0M
2025-09-24 96.38 97.56 96.38 97.56 0.0M
2025-09-23 94.63 97.00 94.63 96.61 0.0M
2025-09-22 96.59 96.59 94.54 94.54 0.0M
2025-09-19 96.82 96.82 96.82 96.82 0.0M
2025-09-18 97.05 97.60 97.05 97.60 0.0M
2025-09-17 96.50 97.38 96.50 97.38 0.0M
2025-09-16 95.04 95.65 95.02 95.60 0.0M
2025-09-15 96.30 96.30 95.18 95.19 0.0M
2025-09-12 95.31 95.89 95.26 95.81 0.0M
2025-09-11 95.96 96.30 95.85 95.85 0.0M
2025-09-10 94.82 96.21 94.53 96.21 0.0M
2025-09-09 93.32 95.41 93.32 95.41 0.0M
2025-09-08 93.21 93.21 93.21 93.21 0.0M
2025-09-05 96.19 96.19 96.19 96.19 0.0M
2025-09-04 95.79 96.77 95.79 96.77 0.0M
2025-09-03 97.98 97.98 97.28 97.28 0.0M
2025-09-02 97.54 98.65 97.54 98.51 0.0M
2025-09-01 97.12 97.96 97.12 97.39 0.0M
2025-08-29 96.76 97.88 96.76 97.88 0.0M
2025-08-28 97.07 97.07 96.78 96.83 0.0M
2025-08-27 96.26 97.10 95.90 96.52 0.0M
2025-08-26 95.73 96.32 95.30 95.30 0.0M
2025-08-25 94.74 95.45 94.74 95.45 0.0M
2025-08-22 93.88 93.88 93.88 93.88 0.0M
2025-08-21 92.96 93.62 92.82 93.62 0.0M
2025-08-20 92.10 93.23 92.02 93.23 0.0M
2025-08-19 91.14 91.69 91.06 91.61 0.0M
2025-08-18 91.15 91.58 90.85 91.40 0.0M
2025-08-15 91.03 92.02 90.80 92.02 0.0M
2025-08-14 91.61 92.42 91.41 91.72 0.0M
2025-08-13 90.90 91.21 90.62 91.21 0.0M
2025-08-12 90.90 91.89 90.90 91.56 0.0M
2025-08-11 91.08 92.60 90.89 91.17 0.0M
2025-08-08 90.85 91.55 90.85 91.55 0.0M
2025-08-07 91.41 92.18 90.99 90.99 0.0M
2025-08-06 92.59 92.69 92.58 92.58 0.0M
2025-08-05 92.84 93.30 92.50 92.62 0.0M
2025-08-04 94.77 94.94 92.58 92.58 0.0M
2025-08-01 97.19 99.18 94.52 94.52 0.0M
2025-07-31 96.75 98.03 96.75 98.03 0.0M
2025-07-30 97.32 97.76 97.32 97.65 0.0M
2025-07-29 95.79 97.28 95.79 97.28 0.0M
2025-07-28 95.29 95.89 94.87 95.89 0.0M
2025-07-25 94.14 94.50 94.14 94.20 0.0M
2025-07-24 93.21 93.67 93.21 93.60 0.0M
2025-07-23 92.38 93.46 92.38 93.46 0.0M
2025-07-22 92.14 92.14 92.14 92.14 0.0M
2025-07-21 92.44 92.98 92.30 92.55 0.0M
2025-07-18 95.99 96.39 92.90 92.90 0.0M
2025-07-17 96.36 96.77 96.24 96.24 0.0M
2025-07-16 96.73 97.31 96.73 96.92 0.0M
2025-07-15 97.40 97.40 97.07 97.37 0.0M
2025-07-14 98.31 98.96 97.12 97.12 0.0M
2025-07-11 97.87 98.06 97.87 98.06 0.0M
2025-07-10 96.49 98.54 96.49 98.13 0.0M
2025-07-09 97.09 97.76 97.09 97.11 0.0M
2025-07-08 94.45 97.52 93.87 97.52 0.0M
2025-07-07 94.73 94.95 94.62 94.62 0.0M
2025-07-04 94.76 95.25 93.96 94.10 0.0M
2025-07-03 93.91 95.34 93.87 95.34 0.0M
2025-07-02 92.55 93.16 92.55 92.99 0.0M
2025-07-01 91.08 92.81 90.91 92.81 0.0M
2025-06-30 93.81 93.81 92.06 92.06 0.0M
2025-06-27 93.91 94.41 92.76 92.76 0.0M
2025-06-26 92.63 93.56 92.38 93.56 0.0M
2025-06-25 93.20 93.86 93.18 93.53 0.0M
2025-06-24 94.45 95.29 93.00 93.00 0.0M
2025-06-23 101.40 102.00 96.80 96.80 0.0M
2025-06-20 97.80 99.31 97.80 99.23 0.0M
2025-06-19 99.02 100.84 99.02 99.10 0.0M
2025-06-18 100.08 100.08 98.92 98.92 0.0M
2025-06-17 97.67 99.94 97.67 99.94 0.0M
2025-06-16 98.39 98.59 96.07 96.72 0.0M
2025-06-13 97.26 99.27 96.25 97.17 0.0M
2025-06-12 94.54 94.54 93.65 93.65 0.0M
2025-06-11 93.38 94.01 93.38 94.01 0.0M
2025-06-10 91.77 94.03 91.77 94.03 0.0M
2025-06-09 90.93 92.31 90.93 91.95 0.0M
2025-06-06 89.01 90.82 89.01 90.82 0.0M
2025-06-05 89.47 90.08 88.90 88.90 0.0M
2025-06-04 91.05 91.74 91.03 91.50 0.0M
2025-06-03 89.65 90.23 89.65 90.09 0.0M
2025-06-02 89.86 90.76 89.86 90.76 0.0M
2025-05-30 90.20 90.81 90.16 90.62 0.0M
2025-05-29 92.00 92.00 89.93 89.93 0.0M
2025-05-28 91.25 91.68 90.36 91.00 0.0M
2025-05-27 91.48 91.58 90.90 91.04 0.0M
2025-05-26 91.12 91.74 90.74 91.68 0.0M
2025-05-23 90.62 91.10 90.20 90.36 0.0M
2025-05-22 91.20 91.91 90.75 90.82 0.0M
2025-05-21 93.10 93.14 91.74 92.29 0.0M
2025-05-20 94.90 94.90 93.96 93.96 0.0M
2025-05-19 97.00 97.00 94.75 94.78 0.0M
2025-05-16 96.48 96.48 96.48 96.48 0.0M
2025-05-15 94.75 95.08 94.72 94.72 0.0M
2025-05-14 97.87 97.93 96.60 96.66 0.0M
2025-05-13 98.52 98.69 97.70 98.69 0.0M
2025-05-12 96.00 99.54 96.00 98.40 0.0M
2025-05-09 94.27 95.53 94.27 95.53 0.0M
2025-05-08 92.92 95.58 92.92 95.58 0.0M
2025-05-07 92.81 92.96 91.81 92.49 0.0M
2025-05-06 91.28 92.38 91.28 92.38 0.0M
2025-05-05 91.69 92.83 91.69 92.83 0.0M
2025-05-02 94.03 94.76 94.03 94.07 0.0M
2025-04-30 94.74 95.12 94.74 95.12 0.0M
2025-04-29 95.57 95.57 95.57 95.57 0.0M
2025-04-28 94.91 95.44 94.91 95.09 0.0M
2025-04-25 95.95 95.95 95.59 95.62 0.0M
2025-04-24 94.92 94.92 94.10 94.32 0.0M
2025-04-23 96.05 96.05 94.20 94.78 0.0M
2025-04-22 91.20 94.50 91.20 94.50 0.0M
2025-04-17 92.12 95.25 91.74 94.70 0.0M
2025-04-16 90.17 92.71 90.17 91.09 0.0M
2025-04-15 91.44 91.74 90.74 91.67 0.0M
2025-04-14 91.20 92.47 91.20 91.54 0.0M
2025-04-11 89.32 90.20 87.96 90.04 0.0M
2025-04-10 97.01 97.60 88.58 89.16 0.0M
2025-04-09 88.83 96.05 88.20 96.01 0.0M
2025-04-08 94.57 96.25 92.00 92.00 0.0M
2025-04-07 90.50 95.29 87.73 93.91 0.0M
2025-04-04 101.00 101.50 95.08 95.08 0.0M
2025-04-03 105.72 105.72 102.44 102.78 0.0M
2025-04-02 110.02 110.02 109.72 109.72 0.0M
2025-04-01 109.60 110.42 109.60 110.00 0.0M
2025-03-31 108.50 110.26 108.20 110.26 0.0M
2025-03-28 108.78 109.70 108.74 108.74 0.0M
2025-03-27 109.34 110.24 108.82 109.02 0.0M
2025-03-26 107.90 110.00 107.74 109.80 0.0M
2025-03-25 107.02 108.84 107.02 107.88 0.0M
2025-03-24 107.28 108.00 106.48 107.38 0.0M
2025-03-21 106.86 106.86 106.38 106.38 0.0M
2025-03-20 106.38 106.62 106.28 106.62 0.0M
2025-03-19 103.40 105.26 103.40 105.26 0.0M
2025-03-18 104.30 104.78 103.18 103.66 0.0M
2025-03-17 102.26 103.78 102.08 103.78 0.0M
2025-03-14 100.56 100.56 99.88 99.94 0.0M
2025-03-13 99.88 100.36 99.58 99.58 0.0M
2025-03-12 99.95 101.30 99.63 100.20 0.0M
2025-03-11 102.34 103.56 99.75 99.75 0.0M
2025-03-10 100.04 103.00 100.04 101.92 0.0M
2025-03-07 99.41 101.26 99.31 101.26 0.0M
2025-03-06 97.61 97.85 96.87 96.87 0.0M
2025-03-05 100.92 101.18 96.32 97.80 0.0M
2025-03-04 102.72 102.78 101.06 102.30 0.0M
2025-03-03 107.02 107.02 103.00 103.00 0.0M
2025-02-28 105.48 105.90 105.16 105.30 0.0M
2025-02-27 104.62 105.16 104.62 105.16 0.0M
2025-02-26 104.64 104.90 103.52 104.26 0.0M
2025-02-25 106.46 106.68 104.00 104.00 0.0M
2025-02-24 105.34 106.42 105.34 106.42 0.0M
2025-02-21 106.94 106.94 106.46 106.46 0.0M
2025-02-20 105.86 107.02 105.34 107.02 0.0M
2025-02-19 105.56 106.80 105.56 106.80 0.0M
2025-02-18 104.50 106.40 103.66 106.40 0.0M
2025-02-17 103.48 104.28 103.14 104.28 0.0M
2025-02-14 103.60 103.60 103.02 103.46 0.0M
2025-02-13 103.04 103.88 102.82 103.88 0.0M
2025-02-12 107.04 107.04 105.44 105.44 0.0M
2025-02-11 107.66 108.62 107.66 107.86 0.0M
2025-02-10 106.06 107.22 105.98 107.10 0.0M
2025-02-07 105.12 106.28 104.72 106.28 0.0M
2025-02-06 105.82 106.62 104.40 104.40 0.0M
2025-02-05 105.66 106.00 105.02 105.02 0.0M
2025-02-04 102.94 106.38 102.94 106.08 0.0M
2025-02-03 104.40 104.50 104.00 104.50 0.0M
2025-01-31 105.82 106.30 103.20 103.20 0.0M
2025-01-30 104.20 105.30 104.20 105.30 0.0M
2025-01-29 103.50 103.92 103.48 103.70 0.0M
2025-01-28 105.46 105.94 103.66 103.66 0.0M
2025-01-27 103.44 104.98 103.44 104.84 0.0M
2025-01-24 105.16 105.50 103.60 103.64 0.0M
2025-01-23 104.76 106.78 104.76 105.60 0.0M
2025-01-22 107.04 107.26 105.94 106.50 0.0M
2025-01-21 111.00 111.00 106.90 107.30 0.0M
2025-01-20 109.84 114.80 108.82 111.68 0.0M
2025-01-17 108.16 109.68 108.10 109.32 0.0M
2025-01-16 108.64 108.64 107.80 107.98 0.0M
2025-01-15 106.26 108.32 106.04 108.32 0.0M
2025-01-14 106.96 106.96 104.76 104.76 0.0M
2025-01-13 104.40 106.92 104.40 106.64 0.0M
2025-01-10 103.84 105.94 103.84 103.96 0.0M
2025-01-09 103.38 104.00 103.38 103.92 0.0M
2025-01-08 105.34 106.20 103.20 103.20 0.0M
2025-01-07 103.36 106.10 103.36 105.32 0.0M
2025-01-06 104.50 105.58 103.80 104.48 0.0M
2025-01-03 104.72 104.98 104.56 104.84 0.0M
2025-01-02 103.56 105.26 103.56 104.76 0.0M