埃克森美孚

XOM
🏛️ 德国 →
97.33
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
08:00 96.99 97.20 96.95 97.20 0.5K
08:05 97.20 97.20 96.70 96.70 0.0K
08:45 96.70 96.70 96.70 96.70 0.0K
09:10 96.97 96.97 96.97 96.97 0.2K
09:25 96.97 96.97 96.97 96.97 0.1K
09:30 96.85 96.85 96.85 96.85 0.0K
09:35 96.82 96.82 96.82 96.82 0.0K
09:40 96.82 96.82 96.82 96.82 0.2K
10:00 96.90 96.90 96.89 96.90 0.3K
10:15 97.06 97.07 97.06 97.07 0.1K
10:25 97.09 97.10 97.09 97.10 0.1K
10:30 97.01 97.01 96.83 96.83 0.2K
10:40 96.74 96.74 96.74 96.74 0.1K
10:45 96.69 96.69 96.69 96.69 0.0K
10:55 96.73 96.73 96.73 96.73 0.0K
11:15 96.82 96.97 96.82 96.97 0.0K
11:20 96.96 96.96 96.96 96.96 0.1K
11:35 96.93 96.93 96.93 96.93 0.0K
11:40 96.91 96.91 96.91 96.91 0.0K
11:50 96.87 96.87 96.87 96.87 0.0K
11:55 96.99 96.99 96.90 96.90 0.0K
12:10 96.89 96.89 96.89 96.89 0.0K
12:20 97.45 97.45 97.44 97.44 0.1K
12:30 97.35 97.50 97.35 97.50 0.2K
12:45 97.55 97.55 97.55 97.55 0.0K
13:05 97.40 97.40 97.40 97.40 0.0K
13:10 97.48 97.48 97.48 97.48 0.0K
13:15 97.40 97.51 97.40 97.51 0.0K
13:30 97.37 97.37 97.37 97.37 0.0K
13:40 97.39 97.39 97.39 97.39 0.2K
14:10 97.41 97.41 97.41 97.41 0.0K
14:15 97.33 97.33 97.33 97.33 0.0K
14:30 97.59 97.59 97.59 97.59 0.0K
14:45 97.52 97.52 97.52 97.52 0.0K
15:00 97.70 97.70 97.70 97.70 0.0K
15:10 97.58 97.58 97.55 97.55 0.1K
15:15 97.59 97.59 97.59 97.59 0.0K
15:25 97.78 97.78 97.78 97.78 0.0K
15:30 97.88 98.07 97.88 98.07 0.0K
15:35 97.82 97.82 97.82 97.82 0.0K
15:40 97.96 97.96 97.96 97.96 0.0K
15:55 98.11 98.24 98.11 98.24 0.1K
16:00 98.37 98.37 98.09 98.09 1.0K
16:15 98.02 98.02 98.02 98.02 0.1K
16:20 98.19 98.19 98.19 98.19 0.4K
16:25 98.21 98.21 98.21 98.21 0.0K
16:35 98.30 98.30 98.30 98.30 0.0K
16:45 98.28 98.28 98.17 98.17 0.1K
16:50 98.19 98.19 98.19 98.19 0.0K
17:10 98.29 98.29 98.29 98.29 0.2K
17:15 98.25 98.28 98.25 98.28 0.0K
17:25 98.28 98.28 98.28 98.28 0.1K
17:30 98.35 98.35 98.35 98.35 0.1K
17:40 98.43 98.43 98.43 98.43 0.0K
17:45 98.50 98.58 98.44 98.44 0.5K
17:50 98.47 98.47 98.47 98.47 0.0K
17:55 98.36 98.36 98.36 98.36 0.0K
18:10 98.46 98.51 98.46 98.49 0.4K
18:20 98.46 98.46 98.46 98.46 0.0K
19:05 98.27 98.33 98.27 98.33 0.1K
19:10 98.38 98.38 98.38 98.38 0.0K
19:45 98.29 98.29 98.29 98.29 0.2K
19:55 98.30 98.30 98.30 98.30 0.0K
20:05 98.20 98.20 98.20 98.20 0.0K
20:10 98.21 98.21 98.21 98.21 0.2K
20:25 98.16 98.16 98.15 98.15 0.0K
20:35 98.00 98.00 98.00 98.00 0.4K
20:40 97.95 97.95 97.95 97.95 0.0K
20:50 97.81 97.81 97.81 97.81 0.0K
21:20 97.60 97.60 97.60 97.60 0.0K
22:00 97.60 97.60 97.60 97.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 100.02 100.50 96.94 97.33 0.0M
2025-09-26 98.99 101.20 98.66 100.24 0.0M
2025-09-25 97.66 99.46 97.25 99.22 0.0M
2025-09-24 96.63 98.58 96.63 97.60 0.0M
2025-09-23 94.92 97.19 94.52 96.64 0.0M
2025-09-22 96.26 96.58 94.74 95.18 0.0M
2025-09-19 96.71 97.06 96.13 96.30 0.0M
2025-09-18 97.20 98.00 96.43 96.79 0.0M
2025-09-17 96.76 97.50 96.32 97.45 0.0M
2025-09-16 95.26 97.11 94.95 96.79 0.0M
2025-09-15 95.85 96.52 94.80 95.15 0.0M
2025-09-12 95.07 96.51 95.01 95.67 0.0M
2025-09-11 96.12 96.47 94.81 95.81 0.0M
2025-09-10 94.98 96.17 94.40 96.17 0.0M
2025-09-09 93.30 95.81 93.26 94.50 0.0M
2025-09-08 93.38 94.00 92.21 93.07 0.0M
2025-09-05 96.22 96.55 93.07 93.17 0.0M
2025-09-04 95.93 97.01 95.56 96.60 0.0M
2025-09-03 98.37 98.62 95.71 95.90 0.0M
2025-09-02 98.01 98.96 97.41 98.43 0.0M
2025-09-01 97.66 97.99 97.21 97.99 0.0M
2025-08-29 97.33 98.29 96.84 97.58 0.0M
2025-08-28 96.62 97.14 96.31 97.04 0.0M
2025-08-27 96.17 97.19 95.40 96.95 0.0M
2025-08-26 95.93 96.20 94.74 96.00 0.0M
2025-08-25 94.71 96.16 94.71 96.16 0.0M
2025-08-22 94.23 95.05 93.87 95.00 0.0M
2025-08-21 93.48 94.20 92.96 93.95 0.0M
2025-08-20 92.34 93.71 91.68 93.54 0.0M
2025-08-19 91.39 92.09 91.01 92.01 0.0M
2025-08-18 90.98 91.79 90.66 91.32 0.0M
2025-08-15 90.70 91.90 90.55 91.40 0.0M
2025-08-14 92.18 92.56 91.43 92.08 0.0M
2025-08-13 91.12 91.87 90.41 91.86 0.0M
2025-08-12 91.39 92.05 90.85 90.85 0.0M
2025-08-11 91.59 92.39 90.95 91.45 0.0M
2025-08-08 91.26 92.22 90.86 91.75 0.0M
2025-08-07 91.70 92.74 90.90 90.93 0.0M
2025-08-06 92.80 93.40 91.30 91.71 0.0M
2025-08-05 93.13 93.61 91.97 92.63 0.0M
2025-08-04 94.80 95.31 92.60 92.68 0.0M
2025-08-01 97.99 99.38 94.40 94.73 0.0M
2025-07-31 97.13 98.45 96.56 98.19 0.0M
2025-07-30 97.45 98.10 97.25 98.05 0.0M
2025-07-29 95.94 97.65 95.94 97.55 0.0M
2025-07-28 94.77 96.41 94.31 96.00 0.0M
2025-07-25 94.31 94.89 93.53 94.25 0.0M
2025-07-24 93.63 94.23 92.82 94.23 0.0M
2025-07-23 92.57 93.52 92.32 93.34 0.0M
2025-07-22 92.24 93.23 91.83 92.35 0.0M
2025-07-21 92.61 93.08 92.25 92.29 0.0M
2025-07-18 96.29 96.76 92.34 92.75 0.0M
2025-07-17 96.33 97.08 95.85 96.48 0.0M
2025-07-16 97.17 97.78 95.94 96.85 0.0M
2025-07-15 97.68 97.74 96.66 97.27 0.0M
2025-07-14 99.37 99.37 97.12 97.55 0.0M
2025-07-11 98.21 99.00 97.13 98.80 0.0M
2025-07-10 96.83 98.70 96.71 98.15 0.0M
2025-07-09 97.30 97.84 96.71 97.00 0.0M
2025-07-08 94.10 97.63 94.10 97.33 0.0M
2025-07-07 95.20 95.41 94.29 94.29 0.0M
2025-07-04 95.14 95.30 93.10 95.00 0.0M
2025-07-03 93.71 95.57 93.71 95.30 0.0M
2025-07-02 92.68 94.26 92.33 93.96 0.0M
2025-07-01 91.11 93.05 90.85 93.04 0.0M
2025-06-30 93.57 93.63 91.56 91.62 0.0M
2025-06-27 94.78 94.78 92.57 93.33 0.0M
2025-06-26 92.90 94.13 92.42 94.00 0.0M
2025-06-25 93.71 93.98 93.01 93.01 0.0M
2025-06-24 96.00 96.00 92.83 93.59 0.0M
2025-06-23 101.00 103.10 96.03 96.42 0.1M
2025-06-20 99.58 99.80 98.04 99.80 0.0M
2025-06-19 99.53 100.98 98.60 99.26 0.0M
2025-06-18 99.31 100.18 98.38 98.82 0.0M
2025-06-17 97.01 100.12 97.01 99.35 0.0M
2025-06-16 98.35 98.70 95.99 96.68 0.0M
2025-06-13 99.80 99.80 96.00 97.08 0.0M
2025-06-12 95.14 95.15 93.52 94.50 0.0M
2025-06-11 93.84 95.05 92.78 95.05 0.0M
2025-06-10 92.20 94.20 91.60 93.83 0.0M
2025-06-09 91.29 92.61 90.94 92.48 0.0M
2025-06-06 89.04 91.67 89.00 91.53 0.0M
2025-06-05 89.81 90.16 88.81 89.02 0.1M
2025-06-04 91.35 91.77 89.60 89.69 0.0M
2025-06-03 89.79 91.97 89.61 91.46 0.0M
2025-06-02 90.99 91.08 89.54 90.02 0.0M
2025-05-30 90.05 90.89 89.30 89.92 0.0M
2025-05-29 92.40 92.40 89.57 90.15 0.0M
2025-05-28 91.51 91.90 90.25 90.25 0.0M
2025-05-27 91.17 91.84 90.67 91.30 0.0M
2025-05-26 90.60 91.88 90.36 91.68 0.0M
2025-05-23 90.71 91.29 89.98 90.92 0.0M
2025-05-22 91.46 91.97 90.40 91.69 0.0M
2025-05-21 93.61 93.61 91.66 91.67 0.0M
2025-05-20 94.99 95.04 93.00 93.00 0.0M
2025-05-19 96.56 97.03 94.10 94.58 0.0M
2025-05-16 96.64 97.36 96.06 97.01 0.0M
2025-05-15 94.47 96.95 94.21 96.95 0.0M
2025-05-14 97.76 98.34 96.40 97.20 0.0M
2025-05-13 98.49 98.87 97.51 97.85 0.0M
2025-05-12 95.61 99.49 95.60 98.24 0.0M
2025-05-09 94.50 95.73 94.42 95.53 0.0M
2025-05-08 92.70 95.62 92.48 94.52 0.0M
2025-05-07 93.05 93.34 91.63 92.51 0.0M
2025-05-06 91.98 93.35 91.25 92.15 0.0M
2025-05-05 91.99 92.99 90.86 91.25 0.0M
2025-05-02 94.44 95.77 92.07 93.93 0.0M
2025-04-30 94.60 95.80 91.90 92.62 0.0M
2025-04-29 94.88 95.54 94.47 95.12 0.0M
2025-04-28 95.72 96.00 94.47 95.17 0.0M
2025-04-25 96.13 96.55 94.50 95.63 0.0M
2025-04-24 95.04 95.76 94.01 95.26 0.0M
2025-04-23 96.00 97.00 93.84 94.56 0.0M
2025-04-22 92.50 95.01 91.51 94.83 0.0M
2025-04-17 92.35 95.56 91.95 93.92 0.0M
2025-04-16 90.23 92.80 90.01 91.23 0.0M
2025-04-15 91.43 93.25 90.60 91.60 0.0M
2025-04-14 92.50 93.38 90.58 91.33 0.0M
2025-04-11 88.50 91.82 86.92 91.48 0.0M
2025-04-10 96.40 98.20 87.32 89.08 0.0M
2025-04-09 89.50 97.18 88.01 96.63 0.0M
2025-04-08 94.70 96.63 90.34 91.50 0.0M
2025-04-07 93.00 96.25 86.50 94.19 0.0M
2025-04-04 100.82 101.62 94.94 95.14 0.0M
2025-04-03 108.50 108.50 101.96 101.96 0.0M
2025-04-02 110.02 110.20 108.80 109.40 0.0M
2025-04-01 110.00 110.30 109.28 110.30 0.0M
2025-03-31 108.40 111.10 108.02 109.88 0.0M
2025-03-28 109.50 109.56 108.36 108.88 0.0M
2025-03-27 108.96 110.24 108.86 109.02 0.0M
2025-03-26 108.20 110.46 107.80 109.70 0.0M
2025-03-25 107.40 108.84 107.12 108.00 0.0M
2025-03-24 106.62 108.28 106.46 107.30 0.0M
2025-03-21 106.64 107.18 105.92 106.38 0.0M
2025-03-20 106.60 107.18 105.88 106.92 0.0M
2025-03-19 103.68 106.16 103.62 106.06 0.0M
2025-03-18 104.70 104.80 103.00 103.52 0.0M
2025-03-17 102.42 104.70 102.20 104.00 0.0M
2025-03-14 100.60 102.86 99.60 102.66 0.0M
2025-03-13 99.89 102.00 99.30 100.04 0.0M
2025-03-12 100.00 101.34 99.64 100.10 0.0M
2025-03-11 102.48 103.44 99.59 100.34 0.0M
2025-03-10 100.28 103.82 99.78 103.26 0.0M
2025-03-07 100.06 101.62 99.20 100.82 0.0M
2025-03-06 97.56 99.84 96.35 99.84 0.0M
2025-03-05 101.12 101.58 96.31 97.51 0.0M
2025-03-04 102.88 103.60 100.64 101.40 0.0M
2025-03-03 106.68 107.10 101.80 102.76 0.0M
2025-02-28 105.26 107.48 105.26 107.48 0.0M
2025-02-27 104.30 106.80 104.20 106.08 0.0M
2025-02-26 105.02 105.02 103.22 104.00 0.0M
2025-02-25 106.86 106.86 103.80 104.34 0.0M
2025-02-24 105.98 106.74 105.40 106.32 0.0M
2025-02-21 106.26 106.96 105.78 106.02 0.0M
2025-02-20 105.76 107.06 104.70 107.06 0.0M
2025-02-19 105.98 107.30 105.12 105.80 0.0M
2025-02-18 104.06 106.32 103.70 105.96 0.0M
2025-02-17 103.12 104.50 102.62 103.82 0.0M
2025-02-14 103.76 104.80 103.10 103.10 0.0M
2025-02-13 103.46 103.82 102.56 103.34 0.0M
2025-02-12 107.18 107.62 103.30 103.30 0.0M
2025-02-11 108.00 108.74 107.00 107.78 0.0M
2025-02-10 105.50 107.66 105.28 107.66 0.0M
2025-02-07 105.14 106.20 104.36 105.66 0.0M
2025-02-06 105.50 106.96 104.12 104.36 0.0M
2025-02-05 105.30 106.12 104.72 105.42 0.0M
2025-02-04 103.36 106.22 102.50 105.78 0.0M
2025-02-03 103.06 106.00 102.74 103.98 0.0M
2025-01-31 105.90 107.14 102.42 102.64 0.0M
2025-01-30 104.34 105.22 104.00 104.94 0.0M
2025-01-29 103.68 104.34 103.40 104.34 0.0M
2025-01-28 105.90 106.20 103.58 103.72 0.0M
2025-01-27 103.00 105.20 102.52 104.78 0.0M
2025-01-24 105.90 105.90 103.24 103.72 0.0M
2025-01-23 105.00 106.80 104.66 105.72 0.0M
2025-01-22 107.00 107.60 105.24 105.24 0.0M
2025-01-21 110.96 111.00 106.82 107.10 0.0M
2025-01-20 110.00 114.98 108.30 111.02 0.1M
2025-01-17 108.76 109.72 108.00 109.36 0.0M
2025-01-16 108.48 108.62 107.32 108.06 0.0M
2025-01-15 106.98 108.50 106.00 108.32 0.0M
2025-01-14 106.70 107.08 104.84 106.50 0.0M
2025-01-13 104.46 107.24 104.38 106.74 0.0M
2025-01-10 104.58 107.00 103.50 103.56 0.0M
2025-01-09 104.20 104.90 103.86 104.70 0.0M
2025-01-08 105.48 106.10 102.80 103.34 0.0M
2025-01-07 103.92 106.00 103.10 105.10 0.0M
2025-01-06 104.80 105.70 103.64 103.78 0.0M
2025-01-03 104.30 105.30 104.24 104.74 0.0M
2025-01-02 102.50 105.72 102.50 104.84 0.0M