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
2022-12-30 102.46 102.46 101.74 101.74 0.0M
2022-12-29 101.14 102.48 100.92 102.48 0.0M
2022-12-28 103.68 103.68 101.64 102.10 0.0M
2022-12-27 101.98 103.00 101.98 102.74 0.0M
2022-12-23 100.08 101.64 99.59 101.64 0.0M
2022-12-22 101.38 102.10 99.82 99.82 0.0M
2022-12-21 101.36 102.10 100.92 102.00 0.0M
2022-12-20 99.49 100.66 98.56 100.66 0.0M
2022-12-19 99.46 99.67 98.87 99.67 0.0M
2022-12-16 98.24 98.42 96.88 98.20 0.0M
2022-12-15 99.40 99.92 97.77 97.77 0.0M
2022-12-14 100.76 101.58 100.00 100.00 0.0M
2022-12-13 100.84 101.46 100.84 101.08 0.0M
2022-12-12 99.08 99.08 97.09 99.00 0.0M
2022-12-09 98.66 100.00 98.41 98.43 0.0M
2022-12-08 99.25 100.94 98.63 99.48 0.0M
2022-12-07 99.51 99.99 97.77 97.77 0.0M
2022-12-06 101.72 101.72 99.04 99.04 0.0M
2022-12-05 104.24 104.70 101.20 101.20 0.0M
2022-12-02 104.90 105.36 104.00 104.00 0.0M
2022-12-01 106.42 106.94 105.32 105.32 0.0M
2022-11-30 106.74 107.54 106.56 107.24 0.0M
2022-11-29 107.52 107.76 106.64 106.64 0.0M
2022-11-28 106.68 107.02 105.36 107.02 0.0M
2022-11-25 109.00 110.26 108.82 109.06 0.0M
2022-11-24 108.94 109.80 108.44 109.10 0.0M
2022-11-23 110.10 111.34 108.74 109.00 0.0M
2022-11-22 107.96 110.64 107.96 110.64 0.0M
2022-11-21 108.72 108.84 104.86 107.28 0.0M
2022-11-18 108.74 109.46 107.16 107.96 0.0M
2022-11-17 108.44 108.78 107.50 107.78 0.0M
2022-11-16 109.56 109.96 108.94 108.94 0.0M
2022-11-15 109.82 109.82 108.64 108.86 0.0M
2022-11-14 110.20 110.36 109.16 110.34 0.0M
2022-11-11 108.70 110.04 108.32 110.04 0.0M
2022-11-10 108.64 109.60 107.66 107.92 0.0M
2022-11-09 113.40 113.40 109.90 109.90 0.0M
2022-11-08 113.48 113.78 113.10 113.10 0.0M
2022-11-07 112.94 113.68 111.62 113.68 0.0M
2022-11-04 115.00 115.24 112.62 112.62 0.0M
2022-11-03 111.58 114.54 111.58 114.54 0.0M
2022-11-02 113.12 113.60 110.86 111.52 0.0M
2022-11-01 112.70 113.58 112.54 113.02 0.0M
2022-10-31 112.06 113.70 110.54 112.62 0.0M
2022-10-28 108.00 110.92 107.70 110.92 0.0M
2022-10-27 106.48 108.64 106.00 108.44 0.0M
2022-10-26 105.76 106.54 104.58 106.54 0.0M
2022-10-25 107.78 108.34 106.78 107.38 0.0M
2022-10-24 107.42 109.00 106.42 108.06 0.0M
2022-10-21 105.82 107.94 105.52 107.66 0.0M
2022-10-20 106.70 107.00 106.12 106.62 0.0M
2022-10-19 102.58 106.12 102.52 106.12 0.0M
2022-10-18 102.96 103.32 100.96 102.80 0.0M
2022-10-17 102.04 103.92 102.04 102.78 0.0M
2022-10-14 104.14 104.74 102.50 102.76 0.0M
2022-10-13 101.18 104.14 101.18 104.14 0.0M
2022-10-12 100.88 101.94 100.30 101.62 0.0M
2022-10-11 101.78 101.78 99.52 100.86 0.0M
2022-10-10 103.20 105.02 102.88 103.02 0.0M
2022-10-07 103.16 105.42 103.02 104.64 0.0M
2022-10-06 100.00 103.42 99.07 103.42 0.0M
2022-10-05 95.00 101.00 94.88 100.96 0.0M
2022-10-04 94.00 94.96 93.42 94.88 0.0M
2022-10-03 89.51 92.56 89.51 92.56 0.0M
2022-09-30 90.17 91.17 90.17 90.65 0.0M
2022-09-29 91.23 91.52 89.78 90.60 0.0M
2022-09-28 89.60 91.56 88.77 91.56 0.0M
2022-09-27 87.53 90.00 87.53 89.55 0.0M
2022-09-26 87.78 88.05 86.87 87.49 0.0M
2022-09-23 91.42 92.07 87.70 87.91 0.0M
2022-09-22 92.11 93.65 91.93 92.63 0.0M
2022-09-21 93.50 95.05 93.28 93.28 0.0M
2022-09-20 93.68 93.68 92.07 92.18 0.0M
2022-09-19 92.68 92.84 90.85 92.84 0.0M
2022-09-16 94.28 94.90 92.00 92.00 0.0M
2022-09-15 98.39 98.39 95.11 95.22 0.0M
2022-09-14 95.25 98.58 95.25 97.67 0.0M
2022-09-13 96.65 96.96 96.23 96.57 0.0M
2022-09-12 95.46 97.90 94.84 96.31 0.0M
2022-09-09 94.82 96.02 94.82 95.65 0.0M
2022-09-08 94.07 95.04 94.07 94.84 0.0M
2022-09-07 95.10 95.11 93.60 93.60 0.0M
2022-09-06 96.66 97.69 96.00 96.15 0.0M
2022-09-05 96.50 99.06 96.50 99.06 0.0M
2022-09-02 94.81 96.26 94.81 95.72 0.0M
2022-09-01 94.79 94.80 93.43 94.69 0.0M
2022-08-31 96.14 96.14 93.57 95.38 0.0M
2022-08-30 100.12 100.56 95.92 95.92 0.0M
2022-08-29 98.11 101.28 97.22 100.50 0.0M
2022-08-26 99.09 99.76 98.08 98.08 0.0M
2022-08-25 99.11 99.88 98.88 99.17 0.0M
2022-08-24 98.67 99.42 98.00 98.85 0.0M
2022-08-23 94.90 98.31 94.90 98.13 0.0M
2022-08-22 94.00 94.80 92.48 94.43 0.0M
2022-08-19 93.01 94.50 91.97 94.43 0.0M
2022-08-18 90.34 93.71 90.34 93.71 0.0M
2022-08-17 90.25 91.00 89.33 91.00 0.0M
2022-08-16 90.32 91.81 90.02 90.57 0.0M
2022-08-15 91.62 91.64 88.60 90.61 0.0M
2022-08-12 89.74 90.95 89.74 90.12 0.0M
2022-08-11 87.91 89.33 87.91 88.55 0.0M
2022-08-10 88.10 88.80 86.40 86.40 0.0M
2022-08-09 87.65 89.11 86.70 88.87 0.0M
2022-08-08 87.00 87.62 86.74 87.43 0.0M
2022-08-05 85.28 88.00 84.88 87.40 0.0M
2022-08-04 89.79 89.84 86.05 86.05 0.0M
2022-08-03 92.24 93.72 89.70 90.00 0.0M
2022-08-02 91.50 93.25 91.50 92.77 0.0M
2022-08-01 94.93 94.93 90.99 92.46 0.0M
2022-07-29 91.80 95.57 91.66 95.00 0.0M
2022-07-28 90.00 91.50 90.00 91.34 0.0M
2022-07-27 89.25 89.67 88.72 89.47 0.0M
2022-07-26 87.98 89.84 87.98 88.49 0.0M
2022-07-25 85.00 87.73 84.79 87.73 0.0M
2022-07-22 86.41 86.41 85.18 85.18 0.0M
2022-07-21 87.28 87.28 84.16 85.86 0.0M
2022-07-20 85.76 87.61 85.32 87.61 0.0M
2022-07-19 85.11 86.11 84.70 85.98 0.0M
2022-07-18 84.43 84.90 84.43 84.76 0.0M
2022-07-15 82.90 84.13 82.58 83.67 0.0M
2022-07-14 84.32 84.39 81.26 82.18 0.0M
2022-07-13 84.08 85.04 83.38 83.73 0.0M
2022-07-12 84.58 84.58 82.98 83.21 0.0M
2022-07-11 84.64 85.11 83.59 85.11 0.0M
2022-07-08 84.98 85.45 84.44 84.44 0.0M
2022-07-07 81.11 85.07 81.11 85.07 0.0M
2022-07-06 83.22 83.50 79.57 82.00 0.0M
2022-07-05 86.28 86.28 81.69 81.97 0.0M
2022-07-04 84.08 85.99 84.08 85.99 0.0M
2022-07-01 81.93 83.48 81.35 82.57 0.0M
2022-06-30 83.89 84.15 81.00 81.59 0.0M
2022-06-29 86.50 88.02 85.10 85.10 0.0M
2022-06-28 84.85 88.04 84.85 86.52 0.0M
2022-06-27 83.00 84.56 82.56 83.95 0.0M
2022-06-24 81.01 83.36 81.01 83.05 0.0M
2022-06-23 81.68 84.02 79.64 80.23 0.0M
2022-06-22 84.98 84.98 83.75 83.75 0.0M
2022-06-21 82.54 87.67 82.54 87.67 0.0M
2022-06-20 81.08 82.15 80.86 82.15 0.0M
2022-06-17 86.98 88.42 81.90 82.15 0.0M
2022-06-16 91.56 91.56 87.50 87.78 0.0M
2022-06-15 92.25 92.34 89.98 89.98 0.0M
2022-06-14 91.50 94.21 91.50 92.37 0.0M
2022-06-13 95.00 95.00 90.97 92.35 0.0M
2022-06-10 95.73 97.23 95.35 95.35 0.0M
2022-06-09 97.22 98.08 96.86 97.00 0.0M
2022-06-08 96.49 98.03 96.23 97.67 0.0M
2022-06-07 93.05 96.29 92.27 96.24 0.0M
2022-06-06 92.32 92.98 92.20 92.94 0.0M
2022-06-03 90.65 92.38 90.04 92.24 0.0M
2022-06-02 90.47 91.03 89.97 90.92 0.0M
2022-06-01 91.00 92.15 90.19 92.15 0.0M
2022-05-31 91.12 93.03 90.00 90.00 0.0M
2022-05-30 91.67 91.67 90.64 90.64 0.0M
2022-05-27 89.78 91.18 88.98 91.18 0.0M
2022-05-26 89.82 90.65 89.82 90.03 0.0M
2022-05-25 88.46 90.31 88.10 89.60 0.0M
2022-05-24 87.03 87.65 86.12 86.90 0.0M
2022-05-23 87.26 88.45 86.90 87.71 0.0M
2022-05-20 85.93 88.00 85.93 87.78 0.0M
2022-05-19 86.34 86.90 84.14 85.72 0.0M
2022-05-18 87.88 88.00 86.09 86.29 0.0M
2022-05-17 87.27 87.81 86.69 87.30 0.0M
2022-05-16 84.55 88.03 84.32 87.93 0.0M
2022-05-13 83.16 85.32 83.16 85.32 0.0M
2022-05-12 81.89 82.20 80.16 82.20 0.0M
2022-05-11 81.31 84.00 81.31 84.00 0.0M
2022-05-10 79.98 82.00 79.40 80.50 0.0M
2022-05-09 86.46 86.64 80.00 80.00 0.0M
2022-05-06 86.14 86.99 85.13 86.00 0.0M
2022-05-05 86.28 87.00 84.67 86.00 0.0M
2022-05-04 84.80 86.00 84.02 85.85 0.0M
2022-05-03 82.01 84.07 81.51 83.90 0.0M
2022-05-02 80.99 82.39 80.36 82.24 0.0M
2022-04-29 83.60 83.80 80.53 80.53 0.0M
2022-04-28 80.07 82.36 80.07 82.35 0.0M
2022-04-27 77.50 80.43 77.50 80.27 0.0M
2022-04-26 76.46 78.98 76.39 78.44 0.0M
2022-04-25 77.61 78.00 74.34 74.34 0.0M
2022-04-22 80.44 81.42 79.36 79.36 0.0M
2022-04-21 81.64 82.51 80.11 80.11 0.0M
2022-04-20 81.23 81.51 80.76 81.38 0.0M
2022-04-19 81.50 82.00 81.15 81.54 0.0M
2022-04-14 79.12 81.54 78.95 81.54 0.0M
2022-04-13 79.03 80.40 78.99 79.41 0.0M
2022-04-12 77.02 79.71 77.02 79.71 0.0M
2022-04-11 80.11 80.11 76.99 76.99 0.0M
2022-04-08 78.08 80.12 78.08 80.02 0.0M
2022-04-07 76.63 78.25 76.46 78.25 0.0M
2022-04-06 76.52 77.18 76.19 76.77 0.0M
2022-04-05 75.47 76.86 75.47 76.65 0.0M
2022-04-04 75.67 76.03 75.00 75.69 0.0M
2022-04-01 74.09 75.98 73.82 75.49 0.0M
2022-03-31 73.31 76.00 73.31 76.00 0.0M
2022-03-30 74.28 75.00 73.99 74.80 0.0M
2022-03-29 76.67 76.67 72.00 74.17 0.0M
2022-03-28 77.44 77.53 75.00 75.55 0.0M
2022-03-25 76.16 77.64 75.31 77.64 0.0M
2022-03-24 74.91 77.00 74.91 75.68 0.0M
2022-03-23 74.22 76.76 74.22 75.84 0.0M
2022-03-22 75.50 75.52 73.39 73.48 0.0M
2022-03-21 71.75 74.54 71.75 74.52 0.0M
2022-03-18 71.30 71.75 70.77 70.90 0.0M
2022-03-17 70.15 71.03 69.71 70.79 0.0M
2022-03-16 70.49 71.92 69.80 69.80 0.0M
2022-03-15 72.21 72.52 69.80 71.58 0.0M
2022-03-14 78.54 78.54 73.50 73.76 0.0M
2022-03-11 78.14 78.80 76.02 78.75 0.0M
2022-03-10 73.92 77.41 73.14 77.38 0.0M
2022-03-09 81.60 81.84 74.08 74.50 0.0M
2022-03-08 81.40 83.96 78.75 81.00 0.0M
2022-03-07 78.20 80.00 76.97 80.00 0.0M
2022-03-04 73.90 77.00 71.86 77.00 0.0M
2022-03-03 73.62 73.88 72.68 73.30 0.0M
2022-03-02 72.35 73.88 72.12 73.00 0.0M
2022-03-01 70.01 71.68 69.94 70.88 0.0M
2022-02-28 71.12 71.12 68.72 69.87 0.0M
2022-02-25 68.16 69.00 67.19 68.80 0.0M
2022-02-24 69.70 71.53 66.44 66.44 0.0M
2022-02-23 68.19 68.30 67.52 67.74 0.0M
2022-02-22 66.78 70.35 66.78 67.98 0.0M
2022-02-21 68.21 68.57 63.55 65.30 0.0M
2022-02-18 68.74 68.90 68.00 68.38 0.0M
2022-02-17 69.28 69.40 69.20 69.20 0.0M
2022-02-16 68.70 69.67 68.41 68.96 0.0M
2022-02-15 69.40 69.62 67.93 68.39 0.0M
2022-02-14 70.75 70.75 68.19 68.19 0.0M
2022-02-11 68.31 70.60 68.19 70.60 0.0M
2022-02-10 68.93 69.38 68.06 68.06 0.0M
2022-02-09 69.60 69.88 68.95 68.95 0.0M
2022-02-08 72.00 72.54 70.10 70.45 0.0M
2022-02-07 71.07 72.50 70.38 72.02 0.0M
2022-02-04 69.94 71.93 69.83 71.13 0.0M
2022-02-03 71.08 71.08 69.30 69.45 0.0M
2022-02-02 71.53 71.54 70.42 70.68 0.0M
2022-02-01 67.64 72.15 67.12 72.15 0.0M
2022-01-31 67.62 68.00 66.90 67.76 0.0M
2022-01-28 67.40 67.58 66.58 67.25 0.0M
2022-01-27 66.03 67.90 65.67 66.50 0.0M
2022-01-26 66.25 67.22 66.00 66.42 0.0M
2022-01-25 64.00 66.27 63.57 66.27 0.0M
2022-01-24 63.70 63.95 62.14 63.08 0.0M
2022-01-21 64.00 64.40 63.16 64.15 0.0M
2022-01-20 64.81 65.57 63.38 65.41 0.0M
2022-01-19 64.87 65.00 64.29 64.90 0.0M
2022-01-18 63.01 64.79 63.00 63.74 0.0M
2022-01-17 63.07 63.26 62.67 63.07 0.0M
2022-01-14 61.50 63.00 61.50 63.00 0.0M
2022-01-13 61.95 62.29 61.86 62.12 0.0M
2022-01-12 62.72 63.00 61.86 61.86 0.0M
2022-01-11 60.45 62.50 60.45 62.50 0.0M
2022-01-10 60.85 61.00 60.14 60.40 0.0M
2022-01-07 60.53 60.80 60.12 60.80 0.0M
2022-01-06 58.79 60.22 58.79 60.17 0.0M
2022-01-05 58.41 59.51 58.26 59.31 0.0M
2022-01-04 56.20 58.31 56.20 58.31 0.0M
2022-01-03 54.00 55.70 54.00 55.70 0.0M