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
2023-12-29 90.34 90.96 90.34 90.96 0.0M
2023-12-28 91.68 91.68 90.88 91.03 0.0M
2023-12-27 92.88 92.88 91.39 91.39 0.0M
2023-12-22 92.40 93.35 92.40 93.11 0.0M
2023-12-21 93.00 93.68 92.03 92.41 0.0M
2023-12-20 94.20 94.53 92.79 92.79 0.0M
2023-12-19 92.82 94.02 92.74 93.69 0.0M
2023-12-18 92.98 93.85 92.61 93.82 0.0M
2023-12-15 92.70 93.34 92.60 92.60 0.0M
2023-12-14 90.63 92.28 90.63 92.28 0.0M
2023-12-13 90.90 91.20 90.30 90.84 0.0M
2023-12-12 92.65 92.65 90.75 90.75 0.0M
2023-12-11 92.34 93.02 92.15 92.15 0.0M
2023-12-08 91.79 92.49 91.65 92.31 0.0M
2023-12-07 91.54 93.15 91.54 92.20 0.0M
2023-12-06 93.37 93.61 91.30 92.00 0.0M
2023-12-05 94.48 94.93 93.40 93.40 0.0M
2023-12-04 94.60 95.03 94.01 94.60 0.0M
2023-12-01 94.14 95.78 94.14 94.50 0.0M
2023-11-30 93.10 95.65 93.10 93.71 0.0M
2023-11-29 94.44 94.87 94.00 94.40 0.0M
2023-11-28 94.71 95.33 94.70 95.20 0.0M
2023-11-27 95.20 95.20 94.69 95.10 0.0M
2023-11-24 94.91 96.34 94.91 96.31 0.0M
2023-11-23 94.80 94.80 94.32 94.32 0.0M
2023-11-22 95.88 96.00 93.95 95.54 0.0M
2023-11-21 95.59 95.69 94.78 95.69 0.0M
2023-11-20 97.25 97.25 95.69 95.69 0.0M
2023-11-17 94.27 96.72 94.27 96.72 0.0M
2023-11-16 95.94 95.94 94.15 94.15 0.0M
2023-11-15 95.87 96.20 95.65 95.75 0.0M
2023-11-14 96.93 97.33 96.93 97.33 0.0M
2023-11-13 96.02 98.06 96.02 98.02 0.0M
2023-11-10 96.44 97.18 96.44 96.92 0.0M
2023-11-09 96.41 97.20 96.41 96.72 0.0M
2023-11-08 97.23 97.96 96.43 96.43 0.0M
2023-11-07 98.50 98.50 97.12 97.12 0.0M
2023-11-06 101.06 101.22 98.95 98.95 0.0M
2023-11-03 102.34 102.50 100.02 100.54 0.0M
2023-11-02 99.61 102.46 99.61 102.46 0.0M
2023-11-01 99.84 100.98 99.84 100.98 0.0M
2023-10-31 100.34 100.34 99.26 99.89 0.0M
2023-10-30 99.70 100.10 99.21 99.58 0.0M
2023-10-27 102.48 103.42 99.19 99.59 0.0M
2023-10-26 102.62 102.88 101.10 101.66 0.0M
2023-10-25 102.26 103.48 102.26 103.48 0.0M
2023-10-24 102.18 102.90 102.18 102.52 0.0M
2023-10-23 105.54 105.54 102.00 102.00 0.0M
2023-10-20 107.12 107.12 105.00 105.18 0.0M
2023-10-19 106.82 107.28 105.90 106.22 0.0M
2023-10-18 105.78 107.46 105.78 106.98 0.0M
2023-10-17 103.98 105.08 103.98 105.08 0.0M
2023-10-16 104.82 105.84 104.00 104.00 0.0M
2023-10-13 100.78 104.38 100.78 104.38 0.0M
2023-10-12 99.86 101.74 99.86 101.56 0.0M
2023-10-11 103.36 103.92 99.00 99.73 0.0M
2023-10-10 105.30 105.84 104.18 104.62 0.0M
2023-10-09 103.50 105.80 103.50 104.66 0.0M
2023-10-06 101.50 102.00 99.82 101.78 0.0M
2023-10-05 104.68 105.20 103.98 104.94 0.0M
2023-10-04 110.12 110.12 106.62 106.84 0.0M
2023-10-03 109.80 110.12 109.50 110.12 0.0M
2023-10-02 111.16 112.04 109.54 109.54 0.0M
2023-09-29 112.74 113.60 110.92 110.92 0.0M
2023-09-28 114.50 114.60 113.02 113.08 0.0M
2023-09-27 110.20 114.24 110.20 114.24 0.0M
2023-09-26 109.28 109.98 109.04 109.98 0.0M
2023-09-25 108.50 110.00 108.16 110.00 0.0M
2023-09-22 107.50 109.32 107.50 108.34 0.0M
2023-09-21 108.92 110.00 108.38 109.90 0.0M
2023-09-20 109.00 109.70 108.82 109.50 0.0M
2023-09-19 110.10 110.90 110.10 110.52 0.0M
2023-09-18 109.84 110.00 109.38 109.98 0.0M
2023-09-15 111.16 111.52 110.44 110.44 0.0M
2023-09-14 108.32 111.14 108.28 111.14 0.0M
2023-09-13 109.16 109.90 108.72 108.72 0.0M
2023-09-12 106.02 109.36 106.02 109.20 0.0M
2023-09-11 107.76 108.46 106.16 106.16 0.0M
2023-09-08 105.64 108.30 105.64 108.02 0.0M
2023-09-07 106.04 108.10 106.04 106.90 0.0M
2023-09-06 105.52 106.50 105.10 106.22 0.0M
2023-09-05 104.42 107.58 104.42 106.22 0.0M
2023-09-04 105.08 105.08 104.22 104.22 0.0M
2023-09-01 102.30 105.00 102.30 105.00 0.0M
2023-08-31 101.50 102.80 101.48 102.52 0.0M
2023-08-30 100.82 101.14 100.74 101.06 0.0M
2023-08-29 100.76 101.50 100.76 101.50 0.0M
2023-08-28 99.91 101.22 99.91 100.80 0.0M
2023-08-25 98.41 100.24 98.41 100.24 0.0M
2023-08-24 98.57 99.10 98.57 99.10 0.0M
2023-08-23 99.60 99.84 98.44 98.44 0.0M
2023-08-22 99.17 100.96 99.17 100.34 0.0M
2023-08-21 100.94 101.44 99.86 99.86 0.0M
2023-08-18 99.70 100.92 99.30 100.92 0.0M
2023-08-17 97.63 100.28 97.63 100.28 0.0M
2023-08-16 98.41 99.77 98.41 99.56 0.0M
2023-08-15 101.44 101.44 99.72 99.72 0.0M
2023-08-14 102.30 102.52 102.00 102.52 0.0M
2023-08-11 100.00 102.10 99.60 101.86 0.0M
2023-08-10 99.79 100.58 99.46 100.36 0.0M
2023-08-09 98.01 100.42 98.00 100.42 0.0M
2023-08-08 97.04 97.50 96.00 97.50 0.0M
2023-08-07 97.84 98.27 97.25 97.25 0.0M
2023-08-04 97.50 98.34 97.50 98.34 0.0M
2023-08-03 96.04 98.12 95.92 98.12 0.0M
2023-08-02 97.40 97.40 95.96 95.96 0.0M
2023-08-01 97.32 97.59 97.00 97.00 0.0M
2023-07-31 94.50 97.56 94.50 97.47 0.0M
2023-07-28 96.27 97.00 94.16 94.16 0.0M
2023-07-27 95.13 96.45 94.73 96.45 0.0M
2023-07-26 94.88 95.57 94.71 94.82 0.0M
2023-07-25 95.08 95.92 95.08 95.92 0.0M
2023-07-24 93.46 94.29 93.46 94.29 0.0M
2023-07-21 92.88 93.35 92.88 93.30 0.0M
2023-07-20 90.71 92.88 90.71 92.88 0.0M
2023-07-19 89.71 91.22 89.71 90.85 0.0M
2023-07-18 89.90 90.57 89.72 89.72 0.0M
2023-07-17 89.79 90.44 88.91 90.18 0.0M
2023-07-14 92.89 93.19 89.86 89.86 0.0M
2023-07-13 95.44 95.55 92.36 92.66 0.0M
2023-07-12 95.99 96.46 95.81 95.81 0.0M
2023-07-11 95.03 96.49 95.03 96.49 0.0M
2023-07-10 94.11 94.20 93.52 94.20 0.0M
2023-07-07 94.04 94.71 94.01 94.01 0.0M
2023-07-06 97.00 97.30 96.35 96.35 0.0M
2023-07-05 98.66 98.88 97.80 97.96 0.0M
2023-07-04 98.39 99.40 98.39 98.96 0.0M
2023-07-03 98.03 99.07 98.03 99.07 0.0M
2023-06-30 98.10 98.60 98.10 98.60 0.0M
2023-06-29 96.58 97.76 96.58 97.76 0.0M
2023-06-28 95.33 96.55 95.33 96.47 0.0M
2023-06-27 96.10 96.10 94.90 95.17 0.0M
2023-06-26 93.52 95.74 93.30 95.74 0.0M
2023-06-23 94.00 94.79 93.65 94.02 0.0M
2023-06-22 94.22 94.22 93.85 93.92 0.0M
2023-06-21 94.51 94.93 94.01 94.93 0.0M
2023-06-20 96.06 96.20 93.88 94.24 0.0M
2023-06-19 96.00 96.40 95.79 95.85 0.0M
2023-06-16 96.55 97.24 96.00 96.00 0.0M
2023-06-15 96.97 97.46 96.91 97.45 0.0M
2023-06-14 98.57 99.56 96.65 96.98 0.0M
2023-06-13 98.62 100.02 98.62 98.91 0.0M
2023-06-12 99.80 99.80 98.66 98.67 0.0M
2023-06-09 100.06 101.00 99.40 100.04 0.0M
2023-06-08 101.00 101.50 99.89 99.89 0.0M
2023-06-07 99.00 101.34 98.84 101.32 0.0M
2023-06-06 97.63 99.15 97.40 99.15 0.0M
2023-06-05 99.65 100.48 98.50 98.50 0.0M
2023-06-02 95.86 98.30 95.86 98.30 0.0M
2023-06-01 95.87 96.95 94.76 96.95 0.0M
2023-05-31 96.73 97.16 95.59 96.24 0.0M
2023-05-30 97.69 97.69 96.07 96.52 0.0M
2023-05-29 97.76 97.76 97.76 97.76 0.0M
2023-05-26 98.11 99.00 98.11 98.37 0.0M
2023-05-25 100.36 100.38 98.50 98.50 0.0M
2023-05-24 98.94 99.97 98.94 99.95 0.0M
2023-05-23 97.06 100.00 97.06 99.00 0.0M
2023-05-22 97.19 98.56 97.19 98.10 0.0M
2023-05-19 98.55 99.08 97.86 98.69 0.0M
2023-05-18 96.52 97.13 96.52 96.83 0.0M
2023-05-17 94.70 96.79 94.56 96.79 0.0M
2023-05-16 96.69 96.69 94.30 94.49 0.0M
2023-05-15 96.99 96.99 96.18 96.92 0.0M
2023-05-12 97.11 97.73 96.24 97.13 0.0M
2023-05-11 98.53 98.95 96.66 96.66 0.0M
2023-05-10 99.33 99.35 97.84 98.19 0.0M
2023-05-09 98.99 100.28 98.79 100.28 0.0M
2023-05-08 98.84 99.76 98.84 99.22 0.0M
2023-05-05 96.98 98.55 96.98 98.55 0.0M
2023-05-04 97.50 98.25 96.50 96.50 0.0M
2023-05-03 99.84 100.40 97.99 97.99 0.0M
2023-05-02 104.00 104.92 99.99 100.28 0.0M
2023-04-28 105.80 108.26 105.72 107.78 0.0M
2023-04-27 104.46 105.76 104.40 105.76 0.0M
2023-04-26 106.42 106.80 103.86 104.58 0.0M
2023-04-25 107.06 107.06 105.60 105.96 0.0M
2023-04-24 104.74 107.36 104.58 107.18 0.0M
2023-04-21 104.82 105.66 104.74 105.58 0.0M
2023-04-20 105.10 105.48 103.60 104.58 0.0M
2023-04-19 107.02 107.02 105.88 106.30 0.0M
2023-04-18 104.52 104.60 103.86 104.30 0.0M
2023-04-17 105.24 105.76 105.10 105.34 0.0M
2023-04-14 104.32 105.18 104.12 104.98 0.0M
2023-04-13 104.74 104.74 104.00 104.12 0.0M
2023-04-12 105.50 106.12 104.64 104.64 0.0M
2023-04-11 104.00 106.84 104.00 105.92 0.0M
2023-04-06 106.68 107.40 106.44 106.44 0.0M
2023-04-05 104.94 106.78 104.48 106.48 0.1M
2023-04-04 107.00 107.42 104.72 104.72 0.0M
2023-04-03 103.00 106.54 103.00 106.34 0.0M
2023-03-31 100.42 100.84 100.06 100.66 0.0M
2023-03-30 100.50 101.10 100.06 100.06 0.0M
2023-03-29 99.14 100.08 99.14 99.98 0.0M
2023-03-28 97.77 98.80 97.76 98.80 0.0M
2023-03-27 96.32 98.11 96.32 98.11 0.0M
2023-03-24 95.40 96.19 94.14 96.19 0.0M
2023-03-23 96.05 96.16 95.33 95.33 0.0M
2023-03-22 99.37 99.37 96.42 96.46 0.0M
2023-03-21 94.98 99.37 94.98 99.37 0.0M
2023-03-20 92.30 94.91 91.00 94.91 0.0M
2023-03-17 94.73 95.32 93.83 93.83 0.0M
2023-03-16 95.27 95.72 93.18 94.99 0.0M
2023-03-15 99.73 99.98 95.37 95.79 0.0M
2023-03-14 99.37 100.96 98.72 100.96 0.0M
2023-03-13 100.98 101.10 96.94 98.76 0.0M
2023-03-10 102.52 103.60 102.50 102.50 0.0M
2023-03-09 103.88 106.00 103.58 103.90 0.0M
2023-03-08 105.82 106.32 104.00 104.10 0.0M
2023-03-07 106.12 107.00 105.78 105.78 0.0M
2023-03-06 105.44 106.24 105.14 106.20 0.0M
2023-03-03 104.58 106.20 104.00 106.20 0.0M
2023-03-02 103.62 105.26 103.62 105.26 0.0M
2023-03-01 103.46 104.22 102.70 104.22 0.0M
2023-02-28 104.20 104.64 103.26 103.26 0.0M
2023-02-27 105.10 105.10 104.40 104.40 0.0M
2023-02-24 104.46 104.80 103.56 104.08 0.0M
2023-02-23 103.38 105.06 103.38 104.12 0.0M
2023-02-22 104.20 104.24 102.56 103.46 0.0M
2023-02-21 104.12 105.06 104.10 104.32 0.0M
2023-02-20 104.14 105.00 104.06 104.12 0.0M
2023-02-17 107.96 107.96 104.26 104.26 0.0M
2023-02-16 108.44 109.06 108.00 108.50 0.0M
2023-02-15 108.00 108.46 107.28 108.46 0.0M
2023-02-14 109.26 109.58 108.74 108.84 0.0M
2023-02-13 109.94 110.54 108.54 109.70 0.0M
2023-02-10 106.36 111.20 106.36 111.20 0.0M
2023-02-09 106.22 107.74 105.68 106.78 0.0M
2023-02-08 106.74 107.72 106.20 106.46 0.0M
2023-02-07 104.82 106.82 104.44 106.08 0.0M
2023-02-06 103.20 104.26 103.00 103.70 0.0M
2023-02-03 102.08 104.90 101.22 104.06 0.0M
2023-02-02 104.38 104.38 100.84 100.84 0.0M
2023-02-01 106.20 106.52 105.30 105.30 0.0M
2023-01-31 104.96 106.46 102.98 106.46 0.0M
2023-01-30 107.06 107.06 104.52 104.72 0.0M
2023-01-27 108.00 108.50 107.12 107.12 0.0M
2023-01-26 103.90 107.62 103.90 107.62 0.0M
2023-01-25 104.00 104.32 102.32 103.50 0.0M
2023-01-24 103.30 103.84 102.22 102.80 0.0M
2023-01-23 103.74 104.98 103.66 104.04 0.0M
2023-01-20 103.36 103.52 102.44 103.52 0.0M
2023-01-19 101.80 102.06 101.50 102.00 0.0M
2023-01-18 104.34 105.16 102.50 102.70 0.0M
2023-01-17 104.12 104.88 103.68 104.80 0.0M
2023-01-16 103.62 104.68 103.58 104.32 0.0M
2023-01-13 103.94 105.18 103.88 104.36 0.0M
2023-01-12 103.28 104.72 103.18 104.18 0.0M
2023-01-11 102.12 103.32 101.58 102.16 0.0M
2023-01-10 100.74 101.50 100.68 100.68 0.0M
2023-01-09 103.84 105.32 102.52 102.62 0.0M
2023-01-06 104.30 105.44 103.50 103.74 0.0M
2023-01-05 100.64 102.88 100.64 102.88 0.0M
2023-01-04 100.50 100.54 98.74 100.14 0.0M
2023-01-03 104.20 105.32 100.18 100.18 0.0M
2023-01-02 103.50 104.06 102.84 104.06 0.0M