莱茵集团

RWEG
🏛️ 德国 →
37.79
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 41.12 41.19 40.94 41.07 0.1M
2023-12-28 40.99 41.13 40.83 41.13 0.1M
2023-12-27 40.79 41.07 40.76 40.88 0.1M
2023-12-22 40.61 40.92 40.45 40.88 0.1M
2023-12-21 40.13 40.74 40.06 40.74 0.1M
2023-12-20 40.81 40.81 39.92 40.20 0.2M
2023-12-19 40.78 40.97 40.56 40.85 0.1M
2023-12-18 41.28 41.33 40.60 40.81 0.2M
2023-12-15 41.63 42.15 41.33 41.37 0.2M
2023-12-14 41.43 42.30 41.10 41.64 0.5M
2023-12-13 40.65 41.38 40.47 41.38 0.2M
2023-12-12 40.92 41.03 40.51 40.51 0.2M
2023-12-11 40.66 41.05 40.25 40.91 0.3M
2023-12-08 40.59 40.82 40.01 40.40 0.2M
2023-12-07 40.35 40.84 40.28 40.59 0.2M
2023-12-06 40.15 40.54 39.84 40.44 0.3M
2023-12-05 39.70 40.23 39.55 40.06 0.2M
2023-12-04 39.79 39.95 39.57 39.69 0.2M
2023-12-01 39.44 39.84 39.38 39.68 0.1M
2023-11-30 39.44 39.74 39.20 39.41 0.1M
2023-11-29 39.62 40.00 39.17 39.52 0.3M
2023-11-28 38.49 39.97 38.30 39.58 0.3M
2023-11-27 38.47 38.52 38.13 38.52 0.2M
2023-11-24 38.29 38.44 38.10 38.44 0.1M
2023-11-23 37.91 38.32 37.91 38.32 0.1M
2023-11-22 38.12 38.20 37.76 38.01 0.2M
2023-11-21 38.24 38.40 37.85 38.13 0.1M
2023-11-20 38.37 38.58 38.01 38.20 0.2M
2023-11-17 38.47 38.67 38.24 38.36 0.1M
2023-11-16 38.14 38.53 38.01 38.29 0.3M
2023-11-15 37.78 38.51 37.74 38.18 0.2M
2023-11-14 36.46 37.83 36.46 37.83 0.4M
2023-11-13 36.27 36.58 36.14 36.46 0.1M
2023-11-10 36.17 36.48 35.85 36.43 0.2M
2023-11-09 35.90 36.51 35.77 36.34 0.1M
2023-11-08 36.39 36.42 35.80 35.99 0.1M
2023-11-07 36.80 36.95 36.43 36.54 0.1M
2023-11-06 36.92 37.08 36.68 36.97 0.1M
2023-11-03 36.63 37.29 36.60 36.92 0.2M
2023-11-02 36.41 36.80 36.32 36.68 0.1M
2023-11-01 36.15 36.57 35.21 36.41 0.2M
2023-10-31 36.01 36.36 35.82 36.36 0.1M
2023-10-30 35.75 36.18 35.60 35.99 0.1M
2023-10-27 35.62 35.95 35.21 35.39 0.1M
2023-10-26 35.09 35.78 35.01 35.42 0.1M
2023-10-25 35.25 35.64 34.80 35.10 0.1M
2023-10-24 33.85 35.30 33.83 35.30 0.1M
2023-10-23 34.16 34.21 33.49 33.77 0.1M
2023-10-20 34.15 34.56 33.93 34.00 0.1M
2023-10-19 33.52 34.43 33.41 34.09 0.1M
2023-10-18 33.83 34.10 33.39 33.65 0.1M
2023-10-17 34.08 34.60 33.70 33.90 0.1M
2023-10-16 34.01 34.32 33.74 34.01 0.1M
2023-10-13 33.89 34.42 33.58 33.91 0.2M
2023-10-12 34.95 35.04 33.91 34.03 0.2M
2023-10-11 34.36 35.05 34.21 35.05 0.2M
2023-10-10 33.35 34.47 33.19 34.29 0.1M
2023-10-09 32.69 33.36 32.54 33.26 0.2M
2023-10-06 33.20 33.21 31.58 32.85 0.2M
2023-10-05 33.15 33.27 32.87 33.25 0.1M
2023-10-04 32.72 33.61 32.61 33.01 0.2M
2023-10-03 34.00 34.09 32.54 32.87 0.3M
2023-10-02 35.29 35.41 34.01 34.15 0.2M
2023-09-29 34.81 35.51 34.69 35.18 0.1M
2023-09-28 35.01 35.19 34.56 34.78 0.2M
2023-09-27 35.54 35.63 34.77 34.94 0.2M
2023-09-26 35.82 35.89 35.31 35.56 0.2M
2023-09-25 36.70 36.75 35.77 36.13 0.1M
2023-09-22 36.54 36.83 36.30 36.51 0.1M
2023-09-21 36.73 36.98 36.40 36.43 0.1M
2023-09-20 36.24 37.03 36.24 36.72 0.1M
2023-09-19 36.14 36.55 36.10 36.29 0.1M
2023-09-18 36.74 36.78 36.08 36.20 0.1M
2023-09-15 37.01 37.11 36.61 36.73 0.1M
2023-09-14 36.38 37.02 36.12 36.87 0.1M
2023-09-13 36.29 36.45 35.79 36.21 0.2M
2023-09-12 36.84 36.90 36.26 36.56 0.1M
2023-09-11 37.40 37.50 36.71 36.82 0.1M
2023-09-08 37.32 37.48 36.94 37.30 0.1M
2023-09-07 36.99 37.31 36.76 37.09 0.1M
2023-09-06 36.61 37.14 36.46 37.01 0.1M
2023-09-05 37.10 37.20 36.34 36.72 0.3M
2023-09-04 38.00 38.09 37.07 37.12 0.3M
2023-09-01 38.18 38.19 37.66 37.82 0.2M
2023-08-31 38.16 38.83 38.02 38.20 0.3M
2023-08-30 39.94 39.94 38.04 38.17 0.6M
2023-08-29 39.49 39.99 39.49 39.94 0.1M
2023-08-28 39.39 39.56 39.24 39.49 0.1M
2023-08-25 39.01 39.35 38.90 39.29 0.1M
2023-08-24 38.98 39.24 38.84 38.87 0.1M
2023-08-23 38.64 39.39 38.60 38.91 0.1M
2023-08-22 38.25 38.69 38.18 38.52 0.1M
2023-08-21 38.39 38.56 37.90 38.18 0.1M
2023-08-18 38.41 38.75 38.19 38.31 0.1M
2023-08-17 38.63 38.90 38.40 38.41 0.1M
2023-08-16 38.60 39.03 38.50 38.83 0.1M
2023-08-15 39.24 39.31 38.52 38.73 0.1M
2023-08-14 38.85 39.24 38.83 39.03 0.1M
2023-08-11 38.54 39.21 38.36 38.80 0.1M
2023-08-10 39.00 39.78 38.29 38.54 0.3M
2023-08-09 38.74 39.05 38.50 39.00 0.1M
2023-08-08 38.15 38.71 38.10 38.52 0.1M
2023-08-07 38.39 38.50 37.84 38.32 0.1M
2023-08-04 38.35 38.53 38.05 38.23 0.1M
2023-08-03 38.25 38.56 37.95 38.24 0.2M
2023-08-02 39.00 39.00 38.08 38.23 0.3M
2023-08-01 39.24 39.44 38.88 39.00 0.2M
2023-07-31 39.04 39.46 38.98 39.32 0.2M
2023-07-28 39.99 40.18 38.88 39.19 0.4M
2023-07-27 40.61 40.73 39.70 39.83 0.2M
2023-07-26 40.60 41.12 40.19 40.47 0.2M
2023-07-25 39.91 40.98 39.37 40.70 0.3M
2023-07-24 39.99 40.44 39.77 39.99 0.1M
2023-07-21 39.70 40.14 39.65 40.04 0.1M
2023-07-20 39.34 39.78 39.29 39.68 0.1M
2023-07-19 39.19 39.44 38.95 39.20 0.1M
2023-07-18 39.25 39.37 38.92 39.19 0.1M
2023-07-17 39.44 39.85 39.21 39.28 0.1M
2023-07-14 39.42 39.86 39.32 39.53 0.1M
2023-07-13 39.08 39.47 39.08 39.41 0.1M
2023-07-12 39.09 39.21 38.43 39.15 0.1M
2023-07-11 38.81 39.39 38.76 39.00 0.1M
2023-07-10 38.98 39.08 38.30 38.83 0.1M
2023-07-07 39.48 39.60 38.81 39.00 0.1M
2023-07-06 40.00 40.02 39.20 39.43 0.1M
2023-07-05 40.26 40.66 40.00 40.11 0.1M
2023-07-04 40.43 40.51 40.13 40.35 0.1M
2023-07-03 39.91 40.79 39.81 40.50 0.1M
2023-06-30 39.99 40.12 39.78 39.81 0.1M
2023-06-29 40.04 40.20 39.47 39.79 0.1M
2023-06-28 39.91 40.20 39.75 40.17 0.1M
2023-06-27 39.85 39.94 39.54 39.91 0.1M
2023-06-26 39.50 39.98 39.40 39.52 0.1M
2023-06-23 39.90 40.48 39.61 39.69 0.1M
2023-06-22 40.21 40.37 39.96 40.00 0.1M
2023-06-21 40.13 40.64 39.73 40.45 0.1M
2023-06-20 39.85 40.44 39.71 40.18 0.1M
2023-06-19 40.35 40.50 39.85 40.03 0.1M
2023-06-16 40.09 40.85 40.01 40.49 0.1M
2023-06-15 39.81 40.38 39.32 40.14 0.1M
2023-06-14 39.66 40.13 39.50 39.81 0.1M
2023-06-13 39.92 39.92 38.85 39.52 0.1M
2023-06-12 40.19 40.20 39.62 39.83 0.1M
2023-06-09 39.27 40.01 39.16 39.85 0.2M
2023-06-08 39.23 39.52 38.99 39.31 0.1M
2023-06-07 39.63 39.72 39.07 39.28 0.1M
2023-06-06 39.20 39.61 39.08 39.61 0.1M
2023-06-05 39.31 39.50 39.03 39.13 0.1M
2023-06-02 39.37 39.40 38.79 39.30 0.1M
2023-06-01 39.37 39.61 38.98 39.08 0.1M
2023-05-31 38.87 39.56 38.81 39.44 0.1M
2023-05-30 39.08 39.28 38.89 39.15 0.1M
2023-05-29 39.19 39.36 38.83 39.00 0.1M
2023-05-26 39.37 39.63 38.39 39.01 0.2M
2023-05-25 40.42 40.47 39.18 39.44 0.1M
2023-05-24 40.78 40.85 40.16 40.33 0.1M
2023-05-23 41.16 41.21 40.58 40.79 0.1M
2023-05-22 41.10 41.96 40.97 41.19 0.1M
2023-05-19 41.44 41.54 40.86 41.08 0.1M
2023-05-18 41.87 41.98 41.04 41.30 0.1M
2023-05-17 42.19 42.31 41.75 41.88 0.1M
2023-05-16 42.44 42.92 42.19 42.28 0.1M
2023-05-15 42.55 42.82 42.35 42.59 0.1M
2023-05-12 41.90 42.59 41.75 42.50 0.2M
2023-05-11 41.67 42.30 41.20 41.80 0.1M
2023-05-10 41.97 42.34 41.30 41.99 0.1M
2023-05-09 41.50 42.51 41.48 42.11 0.2M
2023-05-08 41.49 41.69 41.30 41.45 0.1M
2023-05-05 41.39 41.65 41.00 41.54 0.1M
2023-05-04 41.82 42.29 41.51 42.10 0.0M
2023-05-03 41.89 42.24 41.53 41.73 0.0M
2023-05-02 42.59 42.71 41.67 41.98 0.1M
2023-04-28 42.54 42.70 42.07 42.60 0.1M
2023-04-27 41.60 43.02 41.46 42.44 0.3M
2023-04-26 41.50 41.89 41.24 41.40 0.1M
2023-04-25 41.00 41.62 41.00 41.43 0.1M
2023-04-24 41.10 41.17 40.71 41.07 0.1M
2023-04-21 40.85 41.47 40.73 41.17 0.1M
2023-04-20 41.20 41.20 40.71 40.88 0.1M
2023-04-19 40.43 41.03 40.32 40.94 0.1M
2023-04-18 40.66 40.78 40.12 40.55 0.1M
2023-04-17 40.49 41.18 40.32 40.66 0.1M
2023-04-14 40.99 41.26 40.16 40.36 0.1M
2023-04-13 41.01 41.09 40.71 41.02 0.0M
2023-04-12 40.90 41.38 40.85 40.96 0.1M
2023-04-11 40.59 41.18 40.45 41.08 0.2M
2023-04-06 39.65 40.60 39.64 40.43 0.2M
2023-04-05 39.24 39.98 39.07 39.96 0.1M
2023-04-04 39.82 39.94 39.12 39.34 0.1M
2023-04-03 39.65 40.23 39.41 39.98 0.1M
2023-03-31 39.22 39.76 39.20 39.57 0.1M
2023-03-30 38.73 39.50 38.55 39.20 0.2M
2023-03-29 38.24 38.81 38.07 38.73 0.1M
2023-03-28 38.31 38.39 37.80 37.98 0.1M
2023-03-27 37.97 38.30 37.58 38.26 0.1M
2023-03-24 38.90 39.03 37.36 37.89 0.2M
2023-03-23 38.74 39.05 38.38 38.96 0.1M
2023-03-22 39.15 39.15 38.35 38.62 0.1M
2023-03-21 38.99 39.71 38.75 39.15 0.2M
2023-03-20 37.59 38.69 37.51 38.45 0.1M
2023-03-17 38.95 39.06 37.53 37.80 0.2M
2023-03-16 38.56 39.04 38.10 38.96 0.1M
2023-03-15 39.72 40.16 38.13 38.50 0.2M
2023-03-14 38.55 40.00 38.49 39.59 0.2M
2023-03-13 38.76 38.98 37.97 38.48 0.1M
2023-03-10 38.28 39.15 38.12 38.48 0.1M
2023-03-09 38.81 39.00 38.22 38.48 0.1M
2023-03-08 38.64 38.96 37.87 38.82 0.2M
2023-03-07 38.99 39.15 38.63 38.75 0.1M
2023-03-06 39.26 39.28 38.79 38.80 0.1M
2023-03-03 39.45 39.80 38.93 39.35 0.1M
2023-03-02 39.04 39.48 38.59 39.45 0.1M
2023-03-01 40.26 40.33 38.97 39.30 0.2M
2023-02-28 40.08 40.41 39.66 40.22 0.1M
2023-02-27 39.70 40.40 39.40 40.09 0.1M
2023-02-24 40.22 40.73 39.87 40.10 0.1M
2023-02-23 40.36 40.47 39.91 40.23 0.1M
2023-02-22 40.31 40.65 40.04 40.21 0.1M
2023-02-21 39.54 40.74 39.49 40.33 0.2M
2023-02-20 39.79 39.82 39.26 39.82 0.1M
2023-02-17 38.92 39.64 38.90 39.60 0.1M
2023-02-16 39.28 39.59 38.97 39.18 0.1M
2023-02-15 39.53 39.65 38.78 39.23 0.3M
2023-02-14 39.85 40.12 39.52 39.74 0.1M
2023-02-13 39.90 40.05 39.54 39.96 0.1M
2023-02-10 40.01 40.21 39.51 40.13 0.1M
2023-02-09 40.83 40.90 40.00 40.10 0.1M
2023-02-08 40.70 40.84 40.30 40.73 0.1M
2023-02-07 40.70 40.88 40.12 40.70 0.1M
2023-02-06 40.46 40.88 40.10 40.87 0.1M
2023-02-03 41.02 41.06 39.98 40.64 0.2M
2023-02-02 40.80 41.27 40.66 41.12 0.1M
2023-02-01 40.89 41.33 40.40 40.95 0.1M
2023-01-31 40.90 41.70 40.07 41.02 0.2M
2023-01-30 41.25 41.29 40.61 40.97 0.1M
2023-01-27 42.10 42.11 41.05 41.34 0.2M
2023-01-26 43.05 43.09 41.89 42.03 0.2M
2023-01-25 42.14 43.50 42.03 43.08 0.2M
2023-01-24 41.67 42.34 41.52 42.19 0.1M
2023-01-23 41.78 42.02 41.38 41.62 0.1M
2023-01-20 40.75 42.09 40.65 41.60 0.2M
2023-01-19 40.78 41.51 40.66 41.11 0.1M
2023-01-18 41.31 41.60 40.71 40.71 0.1M
2023-01-17 41.61 41.82 41.15 41.35 0.1M
2023-01-16 42.48 42.71 41.57 41.70 0.2M
2023-01-13 41.85 42.75 41.76 42.41 0.2M
2023-01-12 40.49 42.03 40.43 41.70 0.3M
2023-01-11 39.60 40.52 39.23 40.46 0.2M
2023-01-10 39.12 39.72 39.04 39.53 0.1M
2023-01-09 39.40 39.50 38.83 39.11 0.2M
2023-01-06 39.24 39.25 38.65 39.23 0.1M
2023-01-05 38.59 39.31 38.53 39.09 0.2M
2023-01-04 39.98 40.17 38.09 38.52 0.5M
2023-01-03 41.51 42.20 39.49 39.95 0.2M
2023-01-02 41.57 41.84 41.18 41.63 0.0M